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 29 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 516 387 129 7,452 3,174 4,278 23
AAC AAC TECH (02018) 5,766 3,715 2,051 61,297 31,258 30,039 58
ACC ANHUI CONCH (00914) 559 132 427 31,940 20,194 11,746 33
AIA AIA (01299) 4,430 2,330 2,100 132,261 66,968 65,293 33
AIR AIR CHINA (00753) 621 274 347 30,205 17,747 12,458 47
AKS AKESO (09926) 1,679 1,181 498 16,771 10,851 5,920 82
ALB BABA (09988) 144,019 78,790 65,229 1,882,118 1,023,770 858,348 53
ALC ALUMINUM CORP OF CHINA (02600) 1,397 1,105 292 46,166 27,671 18,495 59
ALH ALI HEALTH (00241) 2,027 1,460 567 180,335 84,929 95,406 46
AMC CAM CSI300 (03188) 2,300 1,197 1,103 9,848 3,882 5,966 25
ANA ANTA SPORTS (02020) 10,663 5,088 5,575 209,276 130,217 79,059 35
BCM BANK OF COMM CO LTD (03328) 623 318 305 21,217 10,850 10,367 22
BEA BANK OF EAST ASIA (00023) 1,812 1,030 782 55,198 31,231 23,967 20
BIU BIDU (09888) 27,474 12,327 15,147 688,925 350,919 338,006 63
BLI BILIBILI (09626) 7,069 3,017 4,052 210,973 108,751 102,222 59
BOC BOC HK (HLDGS) LTD (02388) 4,785 2,105 2,680 46,012 19,286 26,726 26
BOM BEONE MEDICINES (06160) 2,665 1,391 1,274 23,381 12,178 11,203 45
BUD BUD APAC (01876) 1,065 44 1,021 25,558 11,689 13,869 31
BYA BYD (ADJ-A) (01211) 0 0 0 1,424 1,424 0 -
BYD BYD COMPANY (01211) 15,556 7,566 7,990 430,453 227,846 202,607 47
BYE BYD ELECTRONIC (00285) 1,526 499 1,027 39,268 20,063 19,205 55
CAT CATL (03750) 9,313 5,095 4,218 150,381 52,481 97,900 54
CCC CHINA COMM CONS (01800) 1,981 1,197 784 46,498 33,217 13,281 22
CCE CHINA COAL (01898) 532 251 281 39,951 20,696 19,255 41
CDA CHINA CINDA (01359) 209 15 194 3,558 2,876 682 35
CGN CGN POWER (01816) 154 117 37 11,241 5,804 5,437 27
CHQ CHINA HONGQIAO (01378) 934 568 366 31,236 23,468 7,768 48
CHT CHINA MOBILE LTD (00941) 17,474 6,438 11,036 217,830 108,999 108,831 16
CHU CHINA UNICOM LTD (00762) 1,606 1,472 134 74,462 43,732 30,730 25
CIT CITIC (00267) 1,806 374 1,432 25,650 14,173 11,477 28
CKH CKH HOLDINGS (00001) 1,625 831 794 43,404 22,771 20,633 27
CKP CK ASSET (01113) 770 406 364 13,430 6,098 7,332 25
CLI CHINA LIFE INSURANCE (02628) 14,734 7,657 7,077 268,633 121,397 147,236 56
CLP CLP HOLDINGS LTD (00002) 617 324 293 9,983 5,236 4,747 16
CMB CM BANK (03968) 8,080 3,252 4,828 162,407 72,234 90,173 26
CNC CNOOC LTD (00883) 15,594 3,903 11,691 330,518 175,219 155,299 36
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 -
COL CHINA OVERSEAS (00688) 1,843 1,051 792 45,416 24,495 20,921 40
COS COSCO SHIP HOLD (01919) 1,234 845 389 21,185 9,049 12,136 30
CPA CATHAY PACIFIC AIRWAYS (00293) 1,378 685 693 35,416 14,656 20,760 30
CPC CHINA PETROL & CHEM COR (00386) 7,254 2,247 5,007 292,804 156,988 135,816 23
CPI CPIC (02601) 2,735 973 1,762 106,298 46,459 59,839 41
CRC CHINA RAIL CONS (01186) 280 50 230 36,473 29,759 6,714 25
CRG CHINA RAILWAY (00390) 224 90 134 31,910 16,456 15,454 26
CRL CHINA RES LAND (01109) 1,753 834 919 64,159 36,267 27,892 47
CRP CHINA RES POWER (00836) 936 447 489 14,414 7,328 7,086 27
CSA CSOP A50 ETF (02822) 252 137 115 4,652 2,123 2,529 23
CSE CHINA SHENHUA (01088) 3,644 1,867 1,777 63,912 30,892 33,020 30
CSP CSPC PHARMA (01093) 16,306 9,995 6,311 108,109 62,956 45,153 54
CTB CITIC BANK (00998) 352 30 322 19,200 10,015 9,185 26
CTC CHINA TELECOM CORP LTD (00728) 4,077 2,505 1,572 126,003 76,419 49,584 24
CTS CITIC SEC (06030) 1,774 1,095 679 39,726 22,614 17,112 49
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 20
GAC GAC GROUP (02238) 142 105 37 8,407 4,910 3,497 37
GAH GEELY AUTO (00175) 1,732 779 953 49,798 26,537 23,261 52
GHL XINYI GLASS (00868) 119 54 65 8,475 5,108 3,367 39
GLI GANFENG LITHIUM (01772) 3,224 1,009 2,215 93,918 60,014 33,904 67
GLX GALAXY ENT (00027) 9,699 846 8,853 57,749 27,800 29,949 30
GWM GWMOTOR (02333) 4,625 766 3,859 92,585 59,123 33,462 43
HCF HSCEI ETF (02828) 4,071 841 3,230 33,003 15,943 17,060 23
HDO HAIDILAO (06862) 1,058 543 515 25,426 14,833 10,593 37
HEH POWER ASSETS (00006) 781 233 548 8,258 4,244 4,014 21
HES HAIER SMART HOME (06690) 354 180 174 18,591 10,441 8,150 33
HEX HK EXCHANGES & CLEARING (00388) 21,173 10,814 10,359 482,942 250,725 232,217 26
HGN HENGAN INT'L (01044) 357 61 296 9,484 4,050 5,434 31
HKB HSBC HOLDINGS PLC (00005) 19,969 11,465 8,504 407,528 139,207 268,321 27
HKG HONG KONG & CHINA GAS (00003) 2,261 1,161 1,100 30,749 12,897 17,852 17
HLD HENDERSON LAND DEV LTD (00012) 407 246 161 19,322 12,425 6,897 29
HNP HUANENG POWER INT INC (00902) 4,066 2,891 1,175 59,575 37,351 22,224 39
HOS HUA HONG GRACE (01347) 2,238 1,105 1,133 28,123 9,767 18,356 107
HRB HORIZON ROBOTICS (09660) 8,672 4,088 4,584 89,580 42,685 46,895 76
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 33
INB INNOVENT BIO (01801) 3,875 2,249 1,626 23,639 12,953 10,686 54
JDC JD (09618) 14,871 9,845 5,026 294,300 151,565 142,735 43
JDH JD HEALTH (06618) 2,410 1,781 629 44,447 23,517 20,930 46
JXC JIANGXI COPPER (00358) 4,436 2,089 2,347 44,760 26,490 18,270 65
KDS KINGDEE INT'L (00268) 1,172 959 213 31,616 21,242 10,374 60
KLE KUNLUN ENERGY (00135) 119 67 52 4,240 2,349 1,891 22
KSO KINGSOFT (03888) 1,589 724 865 30,865 21,745 9,120 49
KST KUAISHOU (01024) 35,682 17,145 18,537 541,608 338,435 203,173 57
LAO LAOPU GOLD (06181) 3,411 2,018 1,393 82,221 38,961 43,260 82
LAU LI AUTO (02015) 12,748 7,010 5,738 218,901 135,991 82,910 59
LEN LENOVO GROUP (00992) 28,765 13,392 15,373 367,100 177,326 189,774 67
LNI LI NING (02331) 2,995 617 2,378 109,724 66,493 43,231 39
LNK LINK REIT (00823) 2,935 1,308 1,627 48,999 27,024 21,975 20
MDG MIDEA GROUP (00300) 4,826 2,913 1,913 36,920 21,259 15,661 31
MEN MENGNIU DAIRY (02319) 2,887 1,803 1,084 29,328 14,372 14,956 36
MET MEITUAN DIANPING (03690) 53,630 30,147 23,483 1,178,798 656,014 522,784 59
MGM MGM CHINA (02282) 377 315 62 22,360 18,822 3,538 34
MIU XIAOMI (01810) 39,755 19,085 20,670 1,218,512 792,081 426,431 51
MOL CMOC (03993) 114 49 65 12,187 7,524 4,663 65
MSB MINSHENG BANK (01988) 174 24 150 5,481 3,267 2,214 24
MTR MTR CORPORATION LTD (00066) 1,877 882 995 29,475 14,869 14,606 20
NBM CNBM (03323) 2,859 1,393 1,466 48,491 31,393 17,098 91
NCL NCI (01336) 1,103 248 855 26,139 12,672 13,467 43
NFU NONGFU SPRING (09633) 550 236 314 14,969 6,991 7,978 34
NTE NTES (09999) 11,999 7,472 4,527 62,628 28,592 34,036 54
NWD NEW WORLD DEV CO LTD (00017) 1,495 355 1,140 51,522 19,685 31,837 57
ORT NEW ORIENTAL (09901) 708 439 269 10,360 6,203 4,157 42
PAI PING AN INSURANCE LTD (02318) 23,221 16,796 6,425 921,279 425,985 495,294 36
PEC PETROCHINA CO LTD (00857) 3,036 402 2,634 320,265 142,353 177,912 32
PEN XPENG (09868) 16,760 8,506 8,254 284,089 173,575 110,514 73
PHT PA GOODDOCTOR (01833) 3,958 1,694 2,264 25,923 16,715 9,208 51
PIC PICC P&C (02328) 2,025 330 1,695 19,619 9,698 9,921 31
PIN PICC GROUP (01339) 105 67 38 15,527 9,053 6,474 44
POP POP MART (09992) 59,926 29,240 30,686 835,841 449,868 385,973 52
SAN SANDS CHINA LTD (01928) 8,667 3,506 5,161 142,443 70,664 71,779 35
SBO SBP GROUP (01177) 1,080 668 412 19,505 10,254 9,251 44
SET SENSETIME (00020) 630 252 378 18,392 13,323 5,069 54
SHK SUN HUNG KAI PPT LTD (00016) 997 379 618 24,059 14,224 9,835 36
SHL XINYI SOLAR (00968) 2,598 389 2,209 37,179 19,196 17,983 51
SHZ SHENZHOU INTL (02313) 839 164 675 20,237 11,881 8,356 36
SMC SMIC (00981) 10,214 6,300 3,914 113,617 53,345 60,272 84
SNO SUNNY OPT (02382) 7,574 2,887 4,687 85,926 45,130 40,796 94
SNP SINOPHARM (01099) 612 394 218 13,809 8,464 5,345 27
SUN SUNAC ( NIL) 0 0 0 0 0 0 -
SWA SWIRE PACIFIC LTD 'A' (00019) 229 76 153 4,041 2,281 1,760 26
TCH TENCENT HOLDINGS LTD (00700) 188,656 113,973 74,683 2,748,371 1,801,284 947,087 40
TIC TECHTRONIC IND (00669) 996 474 522 30,709 14,454 16,255 41
TRF TRACKER FUND OF HK (02800) 5,497 1,000 4,497 53,403 24,445 28,958 21
TRP TRIP.COM (09961) 8,263 4,535 3,728 117,209 61,668 55,541 57
VNK CHINA VANKE (02202) 1,059 788 271 52,712 23,920 28,792 54
WEB WB ( NIL) 0 0 0 0 0 0 -
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 28
WHG WH GROUP (00288) 244 123 121 4,115 2,392 1,723 27
WHL THE WHARF (HLDGS) LTD (00004) 55 1 54 1,617 1,286 331 31
WWC WANT WANT CHINA (00151) 337 130 207 5,195 2,523 2,672 29
WXA WUXI APPTEC (02359) 2,127 1,226 901 21,865 10,107 11,758 58
WXB WUXI BIO (02269) 12,877 7,337 5,540 128,979 56,331 72,648 66
XAB ABC ($0.001) (01288) 833 348 485 22,535 9,584 12,951 28
XBC BANK OF CHINA ($0.001) (03988) 10,490 3,643 6,847 443,791 188,982 254,809 24
XCC CCB ($0.001) (00939) 39,847 17,670 22,177 542,540 208,422 334,118 23
XIC ICBC ($0.001) (01398) 5,322 1,345 3,977 452,019 178,320 273,699 26
XPB PSBC ($0.001) (01658) 405 191 214 7,981 3,522 4,459 21
XTW CHINA TOWER ($0.001) (00788) 1,041 312 729 49,277 33,683 15,594 23
YZC YANKUANG ENERGY (01171) 1,879 1,196 683 48,256 23,832 24,424 48
ZAO ZA ONLINE (06060) 326 102 224 11,012 8,561 2,451 42
ZJG ZIJIN GOLD INTL (02259) 1,413 791 622 43,416 25,860 17,556 78
ZJM ZIJIN MINING GROUP (02899) 6,229 2,829 3,400 162,793 71,160 91,633 63
ZSH ZHONGSHENG HLDG (00881) 1,934 71 1,863 15,450 10,487 4,963 51
TOTAL 1,110,634 570,594 540,040 20,567,210 11,122,502 9,444,708
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 03JUL26 410.00 8,569 3.22 41 5.00 1.60 2,719 -4.29 -57.12
P XCC 29SEP26 7.50 8,220 0.150 23 0.143 0.143 17,377 -0.008 -5.063
C ALB 30JUL26 110.00 7,622 0.66 45 1.22 0.77 11,174 +0.11 +20.00
P TCH 30DEC26 230.00 7,010 0.02 28 1.00 1.00 8,802 -0.31 -93.94
C TCH 30DEC26 230.00 7,000 195.96 53 0.00 0.00 8,430 +8.50 +4.53
C TCH 30JUL26 450.00 6,965 8.02 37 11.50 6.83 18,018 +1.09 +15.73
C XCC 29SEP26 8.50 6,364 0.211 23 0.244 0.218 13,269 -0.028 -11.715
C POP 29JUN26 160.00 6,297 0.00 0 1.33 0.04 6,478 -1.33 -100.00
P TCH 30JUL26 420.00 5,986 16.40 34 19.70 12.75 24,471 -5.49 -25.08
C TCH 03JUL26 440.00 5,538 1.45 41 4.80 1.40 3,406 +0.22 +17.89
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C KST 30DEC26 127.50 0 0.25 75 0.00 0.00 0 +0.24 +2,400.00
C HRB 29JUN26 3.90 0 0.24 0 0.00 0.00 0 +0.23 +2,300.00
C KST 30DEC26 130.00 0 0.24 76 0.00 0.00 213 +0.23 +2,300.00
C KST 30DEC26 132.50 0 0.23 76 0.00 0.00 0 +0.22 +2,200.00
C KST 30DEC26 135.00 0 0.22 77 0.00 0.00 10 +0.21 +2,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C A50 29JUN26 17.50 15 0.00 0 0.01 0.01 209 -0.03 -100.00
C A50 29JUN26 18.00 0 0.00 0 0.00 0.00 49 -0.01 -100.00
C A50 29JUN26 18.50 0 0.00 0 0.00 0.00 183 -0.01 -100.00
C A50 29JUN26 19.00 0 0.00 0 0.00 0.00 249 -0.01 -100.00
C A50 29JUN26 19.50 0 0.00 0 0.00 0.00 191 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.41
29JUN26 9.00 C 0.00 0.00 0.00 8.41 +0.26 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.16 +0.26 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.91 +0.26 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.66 +0.26 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.41 +0.26 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.91 +0.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.41 +0.26 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.91 +0.26 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.41 +0.26 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.91 +0.26 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.41 +0.26 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.91 +0.26 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.41 +0.26 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.91 +0.26 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.41 +0.26 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.91 +0.26 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.41 +0.26 0 0 0 -20
29JUN26 16.50 C 0.00 0.00 0.00 0.91 +0.25 0 0 0 -240
29JUN26 17.00 C 0.34 0.41 0.28 0.41 +0.19 0 60 0 -219
29JUN26 17.50 C 0.01 0.01 0.01 0.00 -0.03 0 15 209 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.43 +0.25 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.94 +0.26 68 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.44 +0.26 60 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.94 +0.26 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.44 +0.26 45 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.94 +0.26 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.44 +0.29 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.94 +0.29 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.44 +0.25 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.95 +0.26 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.45 +0.25 22 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.96 +0.23 21 0 0 0
30JUL26 16.00 C 1.35 1.50 1.35 1.50 +0.21 23 226 186 +186
30JUL26 16.50 C 1.05 1.05 1.05 1.08 +0.19 23 4 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.71 +0.14 22 0 25 0
30JUL26 17.50 C 0.33 0.44 0.33 0.43 +0.09 22 66 51 -14
30JUL26 18.00 C 0.00 0.00 0.00 0.25 +0.06 23 0 120 0
30JUL26 18.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 136 0
30JUL26 19.00 C 0.06 0.06 0.06 0.06 +0.01 23 10 60 +10
30JUL26 19.50 C 0.04 0.04 0.04 0.03 +0.01 23 5 175 +5
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 79 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.46 +0.28 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.98 +0.30 48 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.47 +0.29 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.97 +0.29 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.47 +0.27 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.99 +0.31 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.48 +0.26 23 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.99 +0.25 23 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.45 +0.18 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.04 +0.22 21 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.61 +0.19 22 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.22 +0.18 22 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.87 +0.13 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.60 +0.09 21 0 35 0
28AUG26 18.00 C 0.00 0.00 0.00 0.40 +0.07 21 0 33 0
28AUG26 18.50 C 0.00 0.00 0.00 0.26 +0.05 22 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 18 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.69 +0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.44 +0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.95 +0.27 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.46 +0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.98 +0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.47 +0.29 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.00 +0.32 23 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.50 +0.30 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.01 +0.29 21 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.48 +0.26 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.04 +0.24 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.50 +0.16 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.13 +0.21 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.73 +0.20 21 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.36 +0.17 21 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 +0.14 20 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 +0.12 21 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 +0.09 21 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 +0.07 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 +0.06 21 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.04 21 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.70 +0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.48 +0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.99 +0.31 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.50 +0.32 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.01 +0.28 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.52 +0.31 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.00 +0.31 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.53 +0.32 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.02 +0.28 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.58 +0.24 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 +0.24 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.61 +0.16 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 +0.23 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.90 +0.21 21 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.55 +0.18 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 +0.14 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.97 +0.15 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 +0.12 20 0 147 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.09 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 +0.08 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 +0.07 21 0 2 0
30DEC26 20.00 C 0.24 0.24 0.24 0.26 +0.06 21 1 36 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.72 +0.22 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.48 +0.26 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.02 +0.34 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.50 +0.32 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.01 +0.28 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.54 +0.33 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.01 +0.32 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.53 +0.28 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.06 +0.31 16 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.62 +0.25 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.13 +0.19 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.66 +0.13 16 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.36 +0.21 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.94 +0.12 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.63 +0.12 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.36 +0.14 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.13 +0.14 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.91 +0.10 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 +0.10 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.62 +0.08 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.50 +0.07 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 +0.06 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.03 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.50 +0.29 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.03 +0.30 17 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.54 +0.33 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.01 +0.32 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.53 +0.26 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.06 +0.27 15 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.63 +0.21 17 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 3.14 +0.11 16 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.76 +0.11 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.41 +0.11 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.15 +0.17 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.85 +0.15 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.55 +0.15 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.32 +0.14 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.10 +0.11 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.92 +0.09 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.78 +0.09 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.66 +0.07 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.54 +0.05 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.36 +0.04 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.01 20 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 19 0 0 0
TOTAL CALL 387 3,174 -276
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29JUN26 17.00 P 0.01 0.01 0.01 0.00 -0.07 0 40 99 0
29JUN26 17.50 P 0.33 0.33 0.12 0.09 -0.29 0 3 0 -9
29JUN26 18.00 P 0.77 0.77 0.77 0.59 -0.26 0 10 0 -20
29JUN26 18.50 P 0.00 0.00 0.00 1.09 -0.26 0 0 0 -24
29JUN26 19.00 P 0.00 0.00 0.00 1.59 -0.26 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.09 -0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.59 -0.26 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.59 -0.29 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.59 -0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.59 -0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.59 -0.29 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.59 -0.29 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.59 -0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.59 -0.29 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.59 -0.29 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 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 -0.01 25 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.02 23 3 38 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 58 0
30JUL26 16.50 P 0.17 0.17 0.17 0.13 -0.09 23 18 628 +18
30JUL26 17.00 P 0.00 0.00 0.00 0.28 -0.13 23 0 96 0
30JUL26 17.50 P 0.00 0.00 0.00 0.51 -0.17 23 0 109 0
30JUL26 18.00 P 0.95 0.95 0.95 0.83 -0.18 24 20 36 +20
30JUL26 18.50 P 0.00 0.00 0.00 1.19 -0.23 23 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.62 -0.25 22 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.16 -0.19 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.67 -0.18 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.70 -0.18 50 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.71 -0.17 60 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.70 -0.18 68 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.72 -0.16 78 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.67 -0.21 78 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.63 -0.25 77 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.71 -0.17 96 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.68 -0.20 98 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 25 0 80 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 19 0
28AUG26 15.50 P 0.11 0.11 0.11 0.07 -0.03 22 15 55 +15
28AUG26 16.00 P 0.00 0.00 0.00 0.13 -0.07 22 0 60 0
28AUG26 16.50 P 0.00 0.00 0.00 0.24 -0.10 22 0 255 0
28AUG26 17.00 P 0.00 0.00 0.00 0.42 -0.13 22 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.65 -0.16 22 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.95 -0.20 22 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.24 -0.26 20 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.68 -0.24 21 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.16 -0.21 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.68 -0.17 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.70 -0.18 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.72 -0.16 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.72 -0.16 52 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.72 -0.16 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.72 -0.16 63 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.71 -0.17 67 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.71 -0.17 72 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.72 -0.16 77 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 0.02 0.00 23 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.04 21 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.06 21 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 -0.08 22 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.53 -0.12 22 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.77 -0.14 22 0 2 0
29SEP26 18.00 P 1.18 1.18 1.18 1.05 -0.18 22 20 20 +20
29SEP26 18.50 P 0.00 0.00 0.00 1.40 -0.21 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.72 -0.25 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.17 -0.23 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.70 -0.17 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.70 -0.18 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.72 -0.16 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.72 -0.16 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.72 -0.16 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.72 -0.16 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.71 -0.17 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.71 -0.17 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.72 -0.16 64 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 27 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 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 22 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 28 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.05 21 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 -0.07 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.68 -0.09 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.90 -0.12 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 -0.14 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.43 -0.18 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.78 -0.19 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 -0.17 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.55 -0.18 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.05 -0.11 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.96 -0.23 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.84 -0.31 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.80 -0.27 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.77 -0.31 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.72 -0.30 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.72 -0.27 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.71 -0.27 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.72 -0.24 36 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 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 -0.04 20 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 -0.05 20 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 -0.07 20 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.09 20 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.80 -0.10 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 -0.11 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.29 -0.14 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.60 -0.11 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.89 -0.16 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.31 -0.17 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.65 -0.17 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.12 -0.11 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.00 -0.22 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.85 -0.32 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.80 -0.32 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.77 -0.31 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.72 -0.30 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.72 -0.31 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.71 -0.27 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.72 -0.24 32 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 0.02 0.00 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 -0.03 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.28 -0.05 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 -0.07 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.53 -0.08 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.70 -0.10 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.90 -0.12 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.12 -0.15 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.40 -0.15 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.68 -0.19 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.03 -0.12 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.39 -0.12 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.77 -0.20 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.17 -0.22 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.04 -0.24 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.97 -0.23 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.93 -0.21 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.88 -0.21 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.84 -0.22 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.72 -0.31 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.71 -0.30 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.72 -0.24 29 0 0 0
TOTAL PUT 129 4,278 +20
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$ 42.58
29JUN26 23.00 C 0.00 0.00 0.00 19.58 -0.45 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.58 -0.45 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.58 -0.45 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.58 -0.45 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.58 -0.45 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.58 -0.45 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.58 -0.45 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.58 -0.45 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.58 -0.45 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.58 -0.45 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.58 -0.45 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.58 -0.45 0 0 0 -12
29JUN26 35.00 C 0.00 0.00 0.00 7.58 -0.45 0 0 0 -105
29JUN26 36.00 C 0.00 0.00 0.00 6.58 -0.45 0 0 0 -980
29JUN26 37.00 C 0.00 0.00 0.00 5.58 -0.45 0 0 0 -137
29JUN26 38.00 C 0.00 0.00 0.00 4.58 -0.45 0 0 0 -276
29JUN26 39.00 C 0.00 0.00 0.00 3.58 -0.46 0 0 0 -133
29JUN26 40.00 C 0.00 0.00 0.00 2.58 -0.49 0 0 0 -201
29JUN26 41.00 C 1.27 1.27 1.27 1.58 -0.61 0 17 0 -247
29JUN26 42.00 C 0.75 0.86 0.28 0.58 -0.77 0 168 0 -239
29JUN26 43.00 C 0.29 0.42 0.06 0.00 -0.77 0 248 398 +112
29JUN26 44.00 C 0.18 0.18 0.18 0.00 -0.39 0 1 466 -1
29JUN26 45.00 C 0.02 0.02 0.02 0.00 -0.17 0 11 706 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 619 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 501 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 542 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 628 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 507 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 486 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 18.64 -0.44 65 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.64 -0.45 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.67 -0.42 74 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.67 -0.43 68 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.66 -0.45 58 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 13.76 -0.37 74 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.76 -0.39 68 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.91 -0.28 75 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.78 -0.36 59 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 9.86 -0.31 59 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 9.02 -0.37 62 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 8.03 -0.25 57 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.12 -0.35 54 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 6.61 -0.30 64 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 5.67 -0.67 58 0 224 0
30JUL26 39.00 C 0.00 0.00 0.00 5.12 -0.33 61 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 4.35 -0.59 58 0 272 0
30JUL26 41.00 C 3.51 3.66 3.51 3.82 -0.41 59 50 299 0
30JUL26 42.00 C 2.98 3.32 2.55 3.21 -0.45 58 313 359 -6
30JUL26 43.00 C 2.68 2.81 2.19 2.73 -0.33 58 294 598 +69
30JUL26 44.00 C 2.22 2.37 1.88 2.30 -0.38 57 248 341 +11
30JUL26 45.00 C 1.93 1.99 1.49 1.93 -0.35 57 167 442 +16
30JUL26 46.00 C 1.61 1.63 1.33 1.62 -0.32 58 135 536 +60
30JUL26 47.00 C 1.27 1.31 1.27 1.34 -0.29 58 31 664 +16
30JUL26 48.00 C 1.05 1.15 0.84 1.08 -0.27 57 67 472 -37
30JUL26 49.00 C 0.90 0.93 0.80 0.92 -0.22 58 92 588 +2
30JUL26 50.00 C 0.78 0.78 0.63 0.75 -0.19 58 62 565 +7
30JUL26 52.50 C 0.38 0.45 0.37 0.44 -0.14 58 160 363 -1
30JUL26 55.00 C 0.20 0.31 0.20 0.25 -0.10 58 120 672 +55
30JUL26 57.50 C 0.16 0.18 0.16 0.14 -0.08 58 7 317 -4
30JUL26 60.00 C 0.00 0.00 0.00 0.08 -0.05 59 0 176 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.03 58 0 135 0
30JUL26 65.00 C 0.05 0.05 0.05 0.02 -0.02 58 1 70 -1
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 15.76 -0.44 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.86 -0.25 61 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.78 -0.56 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.08 -0.19 63 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.18 -0.19 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.24 -0.24 60 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.42 -0.25 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.61 -0.08 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.81 -0.21 59 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 7.94 -0.47 57 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 7.05 -0.44 53 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 6.60 -0.66 57 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 5.89 -0.52 56 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 5.39 -0.42 57 0 138 0
28AUG26 41.00 C 4.17 4.80 4.17 4.87 -0.40 58 36 212 +30
28AUG26 42.00 C 3.82 4.35 3.69 4.21 -0.51 55 122 181 0
28AUG26 43.00 C 3.64 3.84 3.31 3.87 -0.37 57 103 441 -11
28AUG26 44.00 C 3.53 3.53 2.88 3.35 -0.44 56 105 366 -23
28AUG26 45.00 C 2.77 3.11 2.77 3.06 -0.26 57 95 523 -43
28AUG26 46.00 C 2.28 2.28 2.28 2.70 -0.31 57 30 595 +15
28AUG26 47.00 C 2.14 2.41 2.00 2.39 -0.28 57 50 889 +20
28AUG26 48.00 C 1.76 2.07 1.76 2.10 -0.25 57 51 561 +36
28AUG26 49.00 C 1.64 1.81 1.64 1.81 -0.28 57 21 662 +21
28AUG26 50.00 C 1.35 1.38 1.35 1.65 -0.19 58 30 813 0
28AUG26 52.50 C 0.00 0.00 0.00 1.20 -0.14 58 0 399 0
28AUG26 55.00 C 0.00 0.00 0.00 0.85 -0.17 58 0 288 0
28AUG26 57.50 C 0.52 0.52 0.52 0.59 -0.12 58 15 386 0
28AUG26 60.00 C 0.00 0.00 0.00 0.41 -0.08 58 0 218 0
28AUG26 62.50 C 0.00 0.00 0.00 0.28 -0.08 58 0 90 0
28AUG26 65.00 C 0.00 0.00 0.00 0.19 -0.06 58 0 30 0
28AUG26 67.50 C 0.00 0.00 0.00 0.13 -0.05 58 0 97 0
28AUG26 70.00 C 0.00 0.00 0.00 0.09 -0.03 58 0 116 0
29SEP26 23.00 C 0.00 0.00 0.00 19.64 -0.59 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.80 -0.46 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.72 -0.39 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.81 -0.53 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.88 -0.39 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.97 -0.22 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.08 -0.47 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.42 -0.16 60 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.59 -0.20 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.64 -0.16 56 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.82 -0.29 56 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 9.82 -0.65 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 9.14 -0.46 53 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 8.46 -0.41 53 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 7.87 -0.43 54 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 7.20 -0.38 54 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 6.63 -0.37 54 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 6.06 -0.50 54 0 501 0
29SEP26 41.00 C 0.00 0.00 0.00 5.65 -0.36 55 0 88 0
29SEP26 42.00 C 4.93 5.22 4.93 5.15 -0.34 55 79 147 +28
29SEP26 43.00 C 4.42 4.73 4.34 4.49 -0.52 53 113 81 -9
29SEP26 44.00 C 3.92 4.20 3.92 4.24 -0.32 55 43 165 -17
29SEP26 45.00 C 3.45 3.77 3.45 3.75 -0.41 54 29 358 -26
29SEP26 46.00 C 3.34 3.44 3.33 3.47 -0.31 55 51 323 -15
29SEP26 47.00 C 3.01 3.08 3.00 3.13 -0.27 55 66 256 -27
29SEP26 48.00 C 2.63 2.84 2.63 2.82 -0.29 55 75 284 -21
29SEP26 49.00 C 2.43 2.45 2.43 2.54 -0.28 54 29 285 0
29SEP26 50.00 C 2.32 2.32 2.32 2.28 -0.26 54 15 590 0
29SEP26 52.50 C 1.51 1.83 1.51 1.73 -0.25 54 161 552 +160
29SEP26 55.00 C 1.16 1.16 1.16 1.30 -0.27 54 15 642 +15
29SEP26 57.50 C 0.98 1.03 0.98 0.98 -0.27 54 30 183 +15
29SEP26 60.00 C 0.00 0.00 0.00 0.73 -0.17 54 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 -0.15 54 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 -0.13 54 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 -0.13 54 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 -0.11 54 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 20.34 -0.23 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.36 -0.27 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.34 -0.33 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.69 -0.20 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.75 -0.22 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.99 +0.04 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.10 -0.17 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.32 -0.10 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.55 -0.03 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.79 -0.30 54 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.95 -0.29 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.25 -0.47 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.76 -0.28 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.11 -0.22 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.50 -0.22 53 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.92 -0.03 53 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 8.36 -0.02 53 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 7.83 -0.03 53 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 7.33 -0.05 52 0 27 0
30DEC26 42.00 C 6.35 6.65 6.35 6.87 -0.01 52 76 114 +35
30DEC26 43.00 C 0.00 0.00 0.00 6.67 -0.07 54 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 6.23 +0.21 54 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 5.59 -0.14 52 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 5.23 -0.11 52 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 4.90 -0.08 52 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 4.58 -0.07 52 0 112 0
30DEC26 49.00 C 4.03 4.05 4.03 4.28 -0.05 52 16 124 +2
30DEC26 50.00 C 3.80 3.80 3.80 4.00 -0.09 52 6 80 -6
30DEC26 52.50 C 0.00 0.00 0.00 3.38 -0.15 53 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.84 -0.03 53 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 2.46 +0.06 53 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 2.07 +0.07 54 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 1.73 +0.07 53 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 1.41 +0.03 53 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 +0.07 54 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 +0.03 53 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 20.63 -0.34 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.83 -0.27 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.97 -0.31 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.10 -0.19 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.59 -0.16 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.79 -0.07 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.81 -0.17 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.04 -0.10 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.49 -0.25 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.64 -0.41 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.98 -0.22 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.33 -0.23 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.74 -0.38 51 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 11.15 -0.08 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.69 -0.01 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.00 -0.15 51 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.48 -0.16 51 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 9.01 -0.13 51 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 8.54 -0.10 51 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 8.08 -0.48 51 0 63 0
30MAR27 43.00 C 7.74 7.74 7.74 7.65 -0.26 51 15 48 +15
30MAR27 44.00 C 0.00 0.00 0.00 7.24 -0.10 50 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 6.85 -0.14 50 0 7 0
30MAR27 46.00 C 6.10 6.50 6.10 6.58 -0.17 51 15 44 0
30MAR27 47.00 C 0.00 0.00 0.00 6.23 -0.23 51 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 6.00 -0.01 52 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 5.49 -0.22 50 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 5.19 -0.21 50 0 67 0
30MAR27 52.50 C 0.00 0.00 0.00 4.51 -0.19 50 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 3.93 -0.18 50 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 3.43 -0.13 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 3.00 -0.11 51 0 35 0
30MAR27 62.50 C 0.00 0.00 0.00 2.63 -0.10 51 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 2.31 -0.08 51 0 16 0
30MAR27 67.50 C 0.00 0.00 0.00 1.99 -0.08 51 0 63 0
30MAR27 70.00 C 1.72 1.72 1.72 1.76 -0.04 51 15 75 +15
29JUN27 34.00 C 0.00 0.00 0.00 13.21 -0.29 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.63 -0.34 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.08 -0.29 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.54 -0.27 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.98 -0.23 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.52 -0.16 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.05 -0.11 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.59 -0.14 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.16 -0.15 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.74 -0.44 51 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.48 -0.08 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.93 -0.23 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.56 -0.23 50 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 7.39 -0.04 52 0 0 0
29JUN27 48.00 C 6.70 6.80 6.70 7.06 -0.03 51 9 0 -9
29JUN27 49.00 C 6.41 6.75 6.41 6.74 -0.02 51 7 46 0
29JUN27 50.00 C 0.00 0.00 0.00 6.26 -0.19 50 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 5.58 -0.16 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.14 +0.02 51 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 4.55 +0.07 51 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 4.08 +0.08 51 0 25 0
29JUN27 62.50 C 0.00 0.00 0.00 3.61 +0.08 51 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 3.23 -0.11 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.89 -0.10 51 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 2.55 -0.10 51 0 1 0
TOTAL CALL 3,715 31,258 -1,832
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29JUN26 32.00 P 0.02 0.02 0.02 0.00 -0.01 0 1 373 -1
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,457 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 546 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
29JUN26 40.00 P 0.09 0.09 0.09 0.00 -0.05 0 15 862 +15
29JUN26 41.00 P 0.17 0.17 0.03 0.00 -0.15 0 35 407 -15
29JUN26 42.00 P 0.49 0.81 0.03 0.00 -0.38 0 172 170 +12
29JUN26 43.00 P 1.00 1.00 0.40 0.42 -0.37 0 40 0 -325
29JUN26 44.00 P 2.15 2.15 1.38 1.42 +0.01 0 24 0 -857
29JUN26 45.00 P 3.00 3.00 2.42 2.42 +0.28 0 15 0 -360
29JUN26 46.00 P 3.60 3.60 3.60 3.42 +0.29 0 3 0 -378
29JUN26 47.00 P 0.00 0.00 0.00 4.42 +0.31 0 0 0 -281
29JUN26 48.00 P 0.00 0.00 0.00 5.42 +0.29 0 0 0 -253
29JUN26 49.00 P 0.00 0.00 0.00 6.42 +0.44 0 0 0 -153
29JUN26 50.00 P 0.00 0.00 0.00 7.42 +0.23 0 0 0 -93
29JUN26 52.50 P 0.00 0.00 0.00 9.92 +0.16 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.42 +0.10 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.92 +0.10 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.42 +0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.92 -0.07 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.42 +0.13 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.92 +0.10 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.42 +0.10 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.92 +0.10 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 0.00 61 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 0.00 60 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.08 -0.01 59 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.12 -0.02 58 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.19 -0.02 58 0 231 0
30JUL26 34.00 P 0.42 0.42 0.41 0.28 -0.03 58 25 131 +15
30JUL26 35.00 P 0.66 0.66 0.66 0.40 -0.04 58 15 218 0
30JUL26 36.00 P 0.74 0.83 0.67 0.56 -0.04 58 29 416 +24
30JUL26 37.00 P 1.00 1.00 0.93 0.77 -0.04 58 21 342 +16
30JUL26 38.00 P 1.21 1.21 1.15 1.03 -0.04 58 19 517 +16
30JUL26 39.00 P 1.71 1.71 1.44 1.35 -0.02 59 27 402 -12
30JUL26 40.00 P 1.87 2.06 1.78 1.71 -0.01 59 54 604 +10
30JUL26 41.00 P 2.10 2.39 2.06 2.12 -0.01 59 89 184 +13
30JUL26 42.00 P 2.80 3.00 2.50 2.57 +0.01 58 157 394 -30
30JUL26 43.00 P 3.29 3.67 3.00 3.07 -0.04 58 209 314 +7
30JUL26 44.00 P 3.90 4.21 3.81 3.64 +0.06 58 60 472 +45
30JUL26 45.00 P 0.00 0.00 0.00 4.29 +0.14 58 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 4.80 0.00 54 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 5.78 +0.27 60 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 6.44 -0.01 58 0 491 0
30JUL26 49.00 P 0.00 0.00 0.00 7.23 +0.19 58 0 304 0
30JUL26 50.00 P 8.00 8.00 8.00 8.21 +0.13 62 10 198 0
30JUL26 52.50 P 0.00 0.00 0.00 10.20 -0.08 55 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 12.86 +0.25 71 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 14.95 -0.09 54 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 17.44 -0.06 59 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 20.16 +0.17 84 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 22.60 +0.29 87 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.11 +0.29 93 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.61 +0.29 99 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.17 -0.01 58 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.25 -0.01 58 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.34 -0.02 58 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.46 -0.02 58 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.62 -0.01 58 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 0.80 -0.01 58 0 98 0
28AUG26 35.00 P 1.29 1.29 1.29 1.01 -0.02 58 15 197 +13
28AUG26 36.00 P 1.51 1.51 1.51 1.28 0.00 58 15 147 +15
28AUG26 37.00 P 1.90 1.90 1.64 1.56 -0.01 58 18 170 +15
28AUG26 38.00 P 2.06 2.25 2.06 1.91 0.00 58 45 209 +30
28AUG26 39.00 P 2.34 2.34 2.34 2.27 +0.01 58 15 269 +15
28AUG26 40.00 P 2.98 3.08 2.70 2.66 -0.01 58 58 232 +53
28AUG26 41.00 P 3.45 3.45 3.15 3.11 +0.02 58 73 242 +15
28AUG26 42.00 P 3.59 3.97 3.59 3.61 +0.07 58 142 237 -15
28AUG26 43.00 P 4.33 4.33 4.05 4.13 +0.07 58 118 197 -42
28AUG26 44.00 P 4.80 4.81 4.71 4.70 +0.10 57 40 303 +15
28AUG26 45.00 P 0.00 0.00 0.00 5.32 +0.14 58 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 5.96 +0.12 57 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 6.66 +0.16 58 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 7.50 +0.24 60 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 8.16 +0.18 59 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 9.05 +0.20 61 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 11.07 +0.21 61 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 13.06 0.00 57 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 15.43 +0.24 61 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.60 +0.10 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.16 +0.17 63 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.60 +0.13 65 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.11 +0.24 70 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.61 +0.29 74 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 -0.03 54 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.03 54 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.05 54 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 -0.06 54 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.44 -0.06 54 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.57 -0.08 54 0 61 0
29SEP26 32.00 P 1.06 1.06 1.06 0.73 -0.08 54 1 434 +1
29SEP26 33.00 P 0.00 0.00 0.00 0.93 -0.09 54 0 487 0
29SEP26 34.00 P 0.00 0.00 0.00 1.15 -0.09 54 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.42 -0.10 54 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 1.70 -0.11 54 0 313 0
29SEP26 37.00 P 2.31 2.31 2.31 2.05 -0.10 54 15 739 +9
29SEP26 38.00 P 0.00 0.00 0.00 2.40 -0.11 54 0 174 0
29SEP26 39.00 P 2.95 2.95 2.95 2.82 -0.08 55 28 121 -15
29SEP26 40.00 P 3.41 3.47 3.36 3.26 -0.11 55 58 365 +43
29SEP26 41.00 P 3.93 3.93 3.77 3.75 +0.01 55 60 249 +15
29SEP26 42.00 P 4.39 4.42 4.31 4.27 +0.05 55 88 146 -58
29SEP26 43.00 P 4.89 4.95 4.76 4.74 -0.02 54 63 281 -25
29SEP26 44.00 P 0.00 0.00 0.00 5.41 +0.12 55 0 114 0
29SEP26 45.00 P 0.00 0.00 0.00 6.02 +0.29 55 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 6.66 +0.06 55 0 207 0
29SEP26 47.00 P 0.00 0.00 0.00 7.33 +0.09 55 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 8.01 +0.04 55 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 8.76 +0.20 56 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.49 +0.13 56 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.48 +0.19 56 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.58 +0.14 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.85 +0.31 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.02 +0.14 57 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.48 +0.25 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.80 +0.33 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.20 +0.33 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.65 +0.33 64 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.05 54 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 +0.07 54 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 +0.08 54 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 +0.10 54 0 3 0
30DEC26 27.00 P 0.82 0.82 0.82 0.70 +0.11 54 10 57 +10
30DEC26 28.00 P 0.00 0.00 0.00 0.88 +0.15 54 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 1.05 +0.14 54 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.28 +0.18 54 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.52 +0.19 54 0 127 0
30DEC26 32.00 P 1.90 1.90 1.90 1.80 +0.24 54 15 58 0
30DEC26 33.00 P 0.00 0.00 0.00 2.09 +0.23 54 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.37 +0.22 54 0 65 0
30DEC26 35.00 P 0.00 0.00 0.00 2.69 +0.20 53 0 42 0
30DEC26 36.00 P 3.00 3.00 3.00 3.02 +0.16 53 3 229 +3
30DEC26 37.00 P 0.00 0.00 0.00 3.39 +0.16 53 0 46 0
30DEC26 38.00 P 0.00 0.00 0.00 3.79 +0.12 52 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.30 +0.18 53 0 33 0
30DEC26 40.00 P 0.00 0.00 0.00 4.69 +0.11 52 0 61 0
30DEC26 41.00 P 5.22 5.22 5.22 5.19 +0.08 52 28 72 +28
30DEC26 42.00 P 5.70 5.70 5.70 5.69 +0.07 52 28 74 +27
30DEC26 43.00 P 0.00 0.00 0.00 6.28 +0.43 52 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 6.81 +0.10 52 0 40 0
30DEC26 45.00 P 7.44 7.44 7.44 7.39 +0.08 52 2 11 +2
30DEC26 46.00 P 0.00 0.00 0.00 7.99 +0.07 52 0 129 0
30DEC26 47.00 P 0.00 0.00 0.00 8.69 +0.01 52 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.35 +0.06 52 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.11 +0.05 52 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.83 +0.06 53 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.64 -0.03 52 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.63 +0.08 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.76 +0.18 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.80 +0.10 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.97 +0.29 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.24 +0.28 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.52 +0.18 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.93 +0.16 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 +0.05 51 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.61 +0.06 51 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.75 +0.07 51 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.93 +0.08 51 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.11 +0.08 52 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.33 +0.11 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.57 +0.11 52 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.83 +0.13 52 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 2.13 +0.15 52 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.44 +0.15 52 0 34 0
30MAR27 33.00 P 0.00 0.00 0.00 2.77 +0.18 52 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.15 +0.18 52 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.53 +0.18 52 0 77 0
30MAR27 36.00 P 3.93 3.93 3.93 3.88 +0.15 51 17 32 0
30MAR27 37.00 P 0.00 0.00 0.00 4.29 +0.11 51 0 41 0
30MAR27 38.00 P 0.00 0.00 0.00 4.72 +0.08 51 0 68 0
30MAR27 39.00 P 5.30 5.30 5.30 5.18 +0.10 51 5 31 0
30MAR27 40.00 P 0.00 0.00 0.00 5.65 +0.10 51 0 53 0
30MAR27 41.00 P 0.00 0.00 0.00 6.16 +0.05 50 0 30 0
30MAR27 42.00 P 6.62 6.62 6.62 6.68 +0.05 50 6 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.23 +0.06 50 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 8.01 +0.31 52 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 8.75 +0.35 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.26 +0.19 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.04 +0.33 53 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.58 +0.30 52 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.30 +0.40 52 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.76 +0.05 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.64 +0.01 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.55 +0.08 51 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.43 +0.05 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.49 +0.01 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.71 +0.11 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.87 +0.14 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.08 +0.37 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.24 +0.01 51 0 0 0
29JUN27 34.00 P 3.80 3.80 3.80 3.96 +0.12 51 3 7 +3
29JUN27 35.00 P 0.00 0.00 0.00 4.40 +0.15 51 0 20 0
29JUN27 36.00 P 4.78 4.78 4.78 4.73 +0.03 50 34 34 +27
29JUN27 37.00 P 5.35 5.35 5.21 5.22 +0.17 51 22 17 +12
29JUN27 38.00 P 0.00 0.00 0.00 5.69 +0.21 51 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 6.17 +0.22 51 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 6.67 +0.22 50 0 32 0
29JUN27 41.00 P 7.07 7.07 7.07 7.17 +0.21 50 6 17 -6
29JUN27 42.00 P 0.00 0.00 0.00 7.69 +0.21 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.17 +0.14 49 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.69 +0.09 49 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.27 +0.08 49 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.87 -0.02 49 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 10.48 -0.03 49 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.35 +0.20 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.20 +0.43 51 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.01 +0.77 52 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.52 +0.10 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.39 +0.11 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.32 +0.12 50 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.32 +0.15 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.37 +0.28 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.47 +0.31 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.59 +0.26 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.82 +0.29 51 0 0 0
TOTAL PUT 2,051 30,039 -2,395
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$ 17.00
29JUN26 12.50 C 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.00 +0.03 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.00 +0.09 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.50 +0.04 0 0 0 -30
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 15 -79
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 185 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 655 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 470 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.62 +0.17 71 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.13 +0.18 65 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.64 +0.11 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.14 +0.09 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.64 +0.08 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.10 +0.03 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.67 +0.05 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.28 +0.03 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.95 +0.03 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.67 0.00 32 0 33 0
30JUL26 17.50 C 0.50 0.50 0.50 0.45 -0.01 32 15 41 -15
30JUL26 18.00 C 0.33 0.33 0.33 0.31 -0.01 33 10 166 0
30JUL26 18.50 C 0.00 0.00 0.00 0.19 -0.02 33 0 225 0
30JUL26 19.00 C 0.17 0.17 0.17 0.12 -0.01 33 30 287 -2
30JUL26 19.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 133 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 193 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 203 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.70 +0.17 57 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.18 +0.20 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.68 +0.15 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.22 +0.15 41 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.76 +0.13 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.26 +0.02 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.88 +0.06 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.53 +0.04 33 0 0 0
28AUG26 16.50 C 1.18 1.32 1.18 1.23 +0.04 33 41 41 +41
28AUG26 17.00 C 0.00 0.00 0.00 0.97 +0.03 33 0 32 0
28AUG26 17.50 C 0.00 0.00 0.00 0.73 0.00 33 0 7 0
28AUG26 18.00 C 0.00 0.00 0.00 0.56 0.00 33 0 119 0
28AUG26 18.50 C 0.00 0.00 0.00 0.42 0.00 33 0 84 0
28AUG26 19.00 C 0.00 0.00 0.00 0.31 0.00 33 0 109 0
28AUG26 19.50 C 0.00 0.00 0.00 0.22 0.00 33 0 119 0
28AUG26 20.00 C 0.20 0.20 0.20 0.15 -0.01 33 1 203 +1
28AUG26 21.00 C 0.12 0.12 0.12 0.08 0.00 34 1 164 -1
28AUG26 22.00 C 0.00 0.00 0.00 0.04 0.00 34 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.72 +0.19 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.23 +0.20 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.74 +0.17 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.28 +0.13 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.76 +0.05 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.35 +0.01 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.99 +0.06 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.66 +0.02 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.40 +0.05 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.14 +0.03 34 0 61 0
29SEP26 17.50 C 0.96 0.96 0.96 0.91 +0.02 34 2 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.72 +0.01 33 0 129 0
29SEP26 18.50 C 0.00 0.00 0.00 0.56 +0.01 33 0 58 0
29SEP26 19.00 C 0.47 0.47 0.47 0.44 +0.01 33 2 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 +0.01 33 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 0.00 33 0 258 0
29SEP26 21.00 C 0.16 0.16 0.16 0.14 0.00 33 30 209 -30
29SEP26 22.00 C 0.00 0.00 0.00 0.08 0.00 33 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 34 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 35 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.78 +0.18 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.34 +0.19 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.91 +0.17 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.50 +0.15 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.12 +0.14 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.69 +0.06 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.38 +0.05 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.09 +0.07 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.83 +0.06 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.60 +0.06 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.43 +0.07 35 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 +0.05 34 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 +0.04 34 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 +0.01 33 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.76 +0.01 34 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.66 +0.03 34 0 194 0
30DEC26 21.00 C 0.00 0.00 0.00 0.48 +0.03 34 0 320 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.02 34 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 0.00 34 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 0.00 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 35 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 35 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 4.91 +0.16 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.50 +0.14 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.11 +0.15 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.73 +0.14 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.39 +0.15 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.06 +0.15 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.76 +0.15 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.40 +0.07 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.15 +0.08 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.92 +0.14 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.71 +0.14 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.57 +0.14 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.39 +0.14 33 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.23 +0.13 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.08 +0.13 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.95 +0.11 33 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 +0.10 33 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 +0.09 33 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 +0.08 33 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 +0.06 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 +0.05 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 +0.04 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN27 12.50 C 0.00 0.00 0.00 5.11 +0.17 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.72 +0.17 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.35 +0.17 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.00 +0.17 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.66 +0.15 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.35 +0.15 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.05 +0.13 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.79 +0.11 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.53 +0.09 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.30 +0.07 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.04 +0.01 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.85 +0.01 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.68 0.00 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.52 +0.01 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.38 0.00 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.25 0.00 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.02 0.00 33 0 16 0
29JUN27 22.00 C 0.00 0.00 0.00 0.87 +0.01 33 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.71 -0.01 33 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.57 -0.01 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.37 -0.01 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 30 0
TOTAL CALL 132 20,194 -115
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 349 0
29JUN26 17.00 P 0.18 0.18 0.02 0.00 -0.25 0 75 54 -425
29JUN26 17.50 P 0.63 0.63 0.32 0.50 -0.15 0 71 0 -265
29JUN26 18.00 P 1.15 1.15 0.93 1.00 -0.10 0 13 0 -647
29JUN26 18.50 P 1.50 1.50 1.35 1.50 -0.10 0 13 0 -129
29JUN26 19.00 P 2.00 2.00 1.95 2.00 -0.14 0 118 0 -493
29JUN26 19.50 P 0.00 0.00 0.00 2.50 -0.10 0 0 0 -148
29JUN26 20.00 P 0.00 0.00 0.00 3.00 -0.16 0 0 0 -30
29JUN26 21.00 P 3.98 3.98 3.98 4.00 -0.13 0 1 0 -90
29JUN26 22.00 P 0.00 0.00 0.00 5.00 -0.16 0 0 0 -120
29JUN26 23.00 P 0.00 0.00 0.00 6.00 -0.16 0 0 0 -15
29JUN26 24.00 P 0.00 0.00 0.00 7.00 -0.15 0 0 0 -45
29JUN26 25.00 P 0.00 0.00 0.00 8.00 -0.14 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.00 -0.16 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.00 -0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.00 -0.16 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.00 -0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.00 -0.15 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.00 -0.15 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.00 -0.15 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.00 -0.15 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.00 -0.15 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 18.00 -0.15 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 19.00 -0.15 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 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 -0.02 33 0 49 0
30JUL26 15.00 P 0.11 0.11 0.08 0.07 -0.03 33 40 103 +40
30JUL26 15.50 P 0.16 0.16 0.16 0.14 -0.05 33 15 15 +8
30JUL26 16.00 P 0.28 0.28 0.27 0.24 -0.07 32 23 158 +19
30JUL26 16.50 P 0.43 0.43 0.39 0.41 -0.08 32 16 232 +16
30JUL26 17.00 P 0.70 0.70 0.58 0.64 -0.09 33 3 256 +1
30JUL26 17.50 P 1.00 1.00 0.79 0.90 -0.12 31 15 147 +13
30JUL26 18.00 P 0.00 0.00 0.00 1.26 -0.11 33 0 1,105 0
30JUL26 18.50 P 0.00 0.00 0.00 1.65 -0.11 32 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.08 -0.11 33 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.54 -0.13 33 0 244 0
30JUL26 20.00 P 0.00 0.00 0.00 3.01 -0.15 32 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 4.00 -0.13 0 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 5.00 -0.16 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.00 -0.20 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.00 -0.20 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.00 -0.16 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.00 -0.20 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.00 -0.20 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.00 -0.16 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.00 -0.20 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 13.50 P 0.04 0.04 0.04 0.04 -0.01 34 13 13 +13
28AUG26 14.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.20 -0.04 33 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.31 -0.05 33 0 79 0
28AUG26 16.00 P 0.00 0.00 0.00 0.45 -0.07 33 0 153 0
28AUG26 16.50 P 0.00 0.00 0.00 0.64 -0.08 33 0 128 0
28AUG26 17.00 P 0.00 0.00 0.00 0.87 -0.08 33 0 81 0
28AUG26 17.50 P 1.12 1.12 1.12 1.19 -0.05 34 1 68 +1
28AUG26 18.00 P 0.00 0.00 0.00 1.47 -0.10 32 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.84 -0.09 33 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.23 -0.10 33 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.65 -0.17 33 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.02 -0.17 26 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 4.02 -0.20 33 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.00 -0.20 0 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.00 -0.20 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.00 -0.20 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.00 -0.21 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.00 -0.17 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29SEP26 14.50 P 0.29 0.29 0.29 0.26 -0.04 33 10 40 +10
29SEP26 15.00 P 0.00 0.00 0.00 0.38 -0.05 33 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 -0.05 33 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.06 32 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 -0.05 33 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 -0.08 32 0 130 0
29SEP26 17.50 P 0.00 0.00 0.00 1.48 -0.10 32 0 93 0
29SEP26 18.00 P 0.00 0.00 0.00 1.81 -0.11 32 0 163 0
29SEP26 18.50 P 0.00 0.00 0.00 2.18 -0.08 33 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.57 -0.08 33 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.98 -0.11 33 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.31 -0.19 28 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.22 -0.22 27 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.13 -0.20 0 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.10 -0.22 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.06 -0.24 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.04 -0.26 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.02 -0.27 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.00 -0.25 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.12 -0.15 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.12 -0.14 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.11 -0.14 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.11 -0.13 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.10 -0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.10 -0.13 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.09 -0.09 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.08 -0.13 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.08 -0.13 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 -0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 -0.01 33 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.57 -0.02 33 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.73 -0.02 33 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 -0.03 33 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 -0.03 33 0 19 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 -0.03 33 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 -0.07 33 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 +0.01 34 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.19 -0.06 32 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.51 -0.07 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.86 -0.10 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.22 -0.13 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.60 -0.17 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.42 -0.21 30 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.29 -0.20 29 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.20 -0.19 27 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.13 -0.22 0 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 8.08 -0.23 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.05 -0.24 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.03 -0.22 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.12 -0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.13 -0.13 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.12 -0.13 35 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 14.11 -0.13 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.10 -0.14 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.10 -0.13 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.09 -0.09 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.08 -0.13 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.08 -0.13 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.47 +0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.60 +0.01 32 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.75 0.00 32 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.92 -0.01 32 0 84 0
30MAR27 15.50 P 0.00 0.00 0.00 1.11 -0.02 31 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.02 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.59 -0.02 32 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.86 -0.03 32 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.15 +0.03 32 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.40 -0.06 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.71 -0.12 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.05 -0.14 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.40 -0.16 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.77 -0.16 30 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.57 -0.15 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.41 -0.17 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.29 -0.20 28 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.20 -0.21 27 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.13 -0.22 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.08 -0.22 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.05 -0.22 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.12 -0.15 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.13 -0.13 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.12 -0.13 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 14.11 -0.13 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.11 -0.13 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.10 -0.13 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.09 -0.09 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.57 -0.05 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.71 -0.04 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.87 -0.05 34 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.04 -0.06 34 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.25 -0.06 34 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.46 -0.07 34 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.70 -0.08 34 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 1.95 -0.08 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.23 -0.09 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.53 -0.08 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.83 -0.10 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.17 -0.09 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.50 -0.10 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.86 -0.11 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.23 -0.12 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.99 -0.15 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.81 -0.16 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.65 -0.19 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.51 -0.19 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.38 -0.21 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.28 -0.20 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.19 -0.19 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.12 -0.19 0 0 4 0
TOTAL PUT 427 11,746 -2,286
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
29JUN26 42.00 C 0.00 0.00 0.00 30.20 +1.39 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.20 +1.39 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.20 +1.39 0 0 0 -13
29JUN26 45.00 C 0.00 0.00 0.00 27.20 +1.39 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.20 +1.39 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.20 +1.39 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.20 +1.39 0 0 0 -15
29JUN26 49.00 C 0.00 0.00 0.00 23.20 +1.39 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.20 +1.39 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.70 +1.39 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.20 +1.39 0 0 0 -15
29JUN26 57.50 C 0.00 0.00 0.00 14.70 +1.39 0 0 0 -15
29JUN26 60.00 C 0.00 0.00 0.00 12.20 +1.39 0 0 0 -3
29JUN26 62.50 C 0.00 0.00 0.00 9.70 +1.38 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.20 +1.38 0 0 0 0
29JUN26 67.50 C 3.40 3.40 3.40 4.70 +1.34 0 18 0 -35
29JUN26 70.00 C 0.65 0.80 0.65 2.20 +0.98 0 28 0 -135
29JUN26 72.50 C 0.06 0.22 0.04 0.00 -0.28 0 227 603 -16
29JUN26 75.00 C 0.04 0.04 0.01 0.00 -0.06 0 104 1,052 -77
29JUN26 77.50 C 0.02 0.02 0.02 0.00 -0.03 0 89 1,239 +15
29JUN26 80.00 C 0.01 0.03 0.01 0.00 -0.01 0 5 876 -1
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,522 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,440 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,317 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,712 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,546 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,531 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 982 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 929 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
03JUL26 46.00 C 0.00 0.00 0.00 26.21 - 0 0 0 -
03JUL26 47.00 C 0.00 0.00 0.00 25.21 +1.38 0 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 24.21 +1.38 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 23.24 +1.41 153 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 22.21 +1.38 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 19.74 +1.41 127 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 17.24 +1.41 110 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 14.71 +1.37 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 12.22 +1.36 58 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 9.76 +1.37 68 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 7.30 +1.32 59 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 4.90 +1.19 50 0 0 0
03JUL26 70.00 C 1.45 2.43 1.45 2.58 +0.77 38 21 50 +8
03JUL26 72.50 C 0.39 1.12 0.39 0.84 +0.21 32 128 154 +87
03JUL26 75.00 C 0.14 0.19 0.08 0.22 +0.05 35 32 487 +31
03JUL26 77.50 C 0.07 0.07 0.07 0.05 +0.02 38 1 12 +1
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
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 80 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 26.25 - 96 0 0 -
10JUL26 47.00 C 0.00 0.00 0.00 25.21 - 0 0 0 -
10JUL26 48.00 C 0.00 0.00 0.00 24.24 - 0 0 0 -
10JUL26 49.00 C 0.00 0.00 0.00 23.26 - 89 0 0 -
10JUL26 50.00 C 0.00 0.00 0.00 22.26 - 84 0 0 -
10JUL26 52.50 C 0.00 0.00 0.00 19.76 - 73 0 0 -
10JUL26 55.00 C 0.00 0.00 0.00 17.27 - 66 0 0 -
10JUL26 57.50 C 0.00 0.00 0.00 14.76 - 52 0 0 -
10JUL26 60.00 C 0.00 0.00 0.00 12.29 - 51 0 0 -
10JUL26 62.50 C 0.00 0.00 0.00 9.84 - 47 0 0 -
10JUL26 65.00 C 0.00 0.00 0.00 7.44 - 43 0 0 -
10JUL26 67.50 C 0.00 0.00 0.00 5.01 - 33 0 0 -
10JUL26 70.00 C 0.00 0.00 0.00 3.10 - 35 0 0 -
10JUL26 72.50 C 0.84 1.67 0.84 1.46 - 31 101 46 -
10JUL26 75.00 C 0.50 0.70 0.50 0.64 - 32 105 103 -
10JUL26 77.50 C 0.15 0.23 0.15 0.25 - 33 3 3 -
10JUL26 80.00 C 0.10 0.10 0.08 0.09 - 35 16 16 -
10JUL26 82.50 C 0.00 0.00 0.00 0.03 - 36 0 0 -
10JUL26 85.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
10JUL26 87.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
10JUL26 90.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
10JUL26 92.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
10JUL26 95.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
10JUL26 97.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
10JUL26 100.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 30.31 +1.40 67 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.29 +1.37 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 28.29 +1.37 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.29 +1.37 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.30 +1.49 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.30 +1.45 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.31 +1.45 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.32 +1.45 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.32 +1.44 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.85 +1.33 46 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 17.27 +1.19 0 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 14.83 +1.13 0 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 12.43 +1.15 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.17 +1.15 37 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 7.94 +1.04 36 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 5.72 +0.73 32 0 19 0
30JUL26 70.00 C 3.03 3.48 3.03 3.97 +0.61 31 201 276 +62
30JUL26 72.50 C 1.80 2.65 1.80 2.57 +0.52 31 37 296 +33
30JUL26 75.00 C 1.07 1.64 1.07 1.51 +0.31 30 81 496 +63
30JUL26 77.50 C 0.63 0.90 0.58 0.84 +0.15 30 466 694 +414
30JUL26 80.00 C 0.35 0.50 0.32 0.43 +0.09 30 222 788 +126
30JUL26 82.50 C 0.26 0.28 0.26 0.19 +0.04 29 46 539 +30
30JUL26 85.00 C 0.16 0.16 0.16 0.08 +0.02 29 1 2,036 0
30JUL26 87.50 C 0.11 0.12 0.11 0.03 +0.01 29 4 526 +4
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 384 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 722 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 835 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 30.57 +1.62 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.55 +1.58 66 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 28.56 +1.53 64 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.53 +1.48 59 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 26.58 +1.45 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.55 +1.40 55 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.50 +1.33 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.38 +1.18 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.44 +1.21 33 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.01 +1.21 38 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.57 +1.10 36 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.21 +1.17 36 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 12.98 +1.10 37 0 219 0
28AUG26 62.50 C 9.72 9.72 9.72 10.68 +0.96 34 1 227 0
28AUG26 65.00 C 0.00 0.00 0.00 8.78 +1.02 35 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 6.71 +0.69 32 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 5.03 +0.55 31 0 94 0
28AUG26 72.50 C 3.74 3.77 3.74 3.68 +0.44 31 7 167 +7
28AUG26 75.00 C 2.10 2.10 2.10 2.63 +0.34 31 2 2,313 0
28AUG26 77.50 C 1.70 1.83 1.70 1.79 +0.21 31 6 258 0
28AUG26 80.00 C 0.00 0.00 0.00 1.25 +0.17 31 0 125 0
28AUG26 82.50 C 0.75 0.85 0.75 0.83 +0.11 31 21 274 +21
28AUG26 85.00 C 0.60 0.60 0.60 0.53 +0.04 31 10 1,134 -5
28AUG26 87.50 C 0.40 0.40 0.40 0.32 +0.01 31 10 410 -10
28AUG26 90.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 278 0
28AUG26 92.50 C 0.23 0.23 0.23 0.11 -0.01 31 1 331 -1
28AUG26 95.00 C 0.00 0.00 0.00 0.07 0.00 31 0 735 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 424 0
28AUG26 100.00 C 0.12 0.12 0.12 0.02 -0.01 31 10 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.57 +1.57 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.55 +1.50 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.56 +1.53 54 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 27.53 +1.35 49 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 26.58 +1.38 50 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 25.55 +1.33 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 24.50 +1.24 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.48 +1.17 35 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 22.51 +1.16 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.11 +1.13 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.78 +1.15 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.44 +1.24 36 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.18 +1.25 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.05 +1.13 33 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 9.20 +1.11 34 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 7.26 +0.74 32 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 5.70 +0.56 31 0 44 0
29SEP26 72.50 C 4.40 4.40 4.40 4.40 +0.49 31 10 41 +8
29SEP26 75.00 C 2.82 3.38 2.82 3.40 +0.45 31 41 492 -3
29SEP26 77.50 C 2.53 2.59 2.50 2.51 +0.32 31 42 833 0
29SEP26 80.00 C 1.89 1.89 1.89 1.89 +0.27 31 30 400 +11
29SEP26 82.50 C 1.39 1.40 1.39 1.36 +0.17 31 17 1,335 +1
29SEP26 85.00 C 1.02 1.06 1.02 1.01 +0.14 32 20 3,342 +20
29SEP26 87.50 C 0.72 0.72 0.72 0.73 +0.11 32 15 367 0
29SEP26 90.00 C 0.57 0.59 0.57 0.51 +0.07 32 105 503 +87
29SEP26 92.50 C 0.00 0.00 0.00 0.36 +0.06 32 0 332 0
29SEP26 95.00 C 0.00 0.00 0.00 0.25 +0.04 32 0 998 0
29SEP26 97.50 C 0.28 0.28 0.28 0.17 +0.03 32 1 57 +1
29SEP26 100.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 34 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 30.57 +1.27 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.62 +1.27 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.65 +1.22 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.73 +1.29 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.78 +1.28 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.82 +1.30 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.90 +1.30 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.97 +1.29 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.04 +1.28 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.88 +1.30 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.54 +1.31 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.54 +1.33 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.36 +1.18 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.58 +1.18 33 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.64 +0.89 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.02 +0.62 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 7.59 +0.57 30 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 6.38 +0.55 31 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 5.18 +0.36 30 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 4.27 +0.31 30 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 3.52 +0.36 30 0 162 0
30DEC26 82.50 C 0.00 0.00 0.00 2.89 +0.29 30 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 2.37 +0.26 30 0 454 0
30DEC26 87.50 C 1.90 1.90 1.90 1.92 +0.23 30 10 1,677 +10
30DEC26 90.00 C 0.00 0.00 0.00 1.52 +0.16 30 0 1,441 0
30DEC26 92.50 C 1.08 1.08 1.08 1.20 +0.13 30 1 471 +1
30DEC26 95.00 C 0.00 0.00 0.00 0.96 +0.11 30 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.74 +0.07 30 0 331 0
30DEC26 100.00 C 0.77 0.77 0.77 0.59 +0.08 30 1 96 +1
30DEC26 102.50 C 0.00 0.00 0.00 0.46 +0.05 30 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.35 +0.04 30 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.27 +0.03 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.16 +0.01 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.07 0.00 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 0.00 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 0.00 30 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 31.28 +1.35 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.38 +1.43 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.43 +1.38 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.49 +1.35 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.59 +1.39 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.76 +1.46 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.75 +1.30 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.91 +1.34 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.01 +1.34 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.84 +1.28 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.73 +1.21 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.70 +1.15 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.78 +1.06 34 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.97 +1.08 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.28 +1.12 32 0 0 0
30MAR27 67.50 C 10.58 10.58 10.58 10.51 +0.57 31 15 30 +15
30MAR27 70.00 C 0.00 0.00 0.00 9.13 +0.53 30 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 7.95 +0.57 30 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 6.80 +0.46 30 0 222 0
30MAR27 77.50 C 5.87 5.87 5.87 5.85 +0.42 30 1 24 +1
30MAR27 80.00 C 0.00 0.00 0.00 4.86 +0.21 29 0 82 0
30MAR27 82.50 C 0.00 0.00 0.00 4.26 +0.34 30 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 3.58 +0.23 30 0 663 0
30MAR27 87.50 C 2.70 2.70 2.70 2.98 +0.17 30 10 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.49 +0.12 29 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.03 +0.05 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.69 +0.03 29 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.37 -0.01 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.13 -0.03 29 0 486 0
30MAR27 102.50 C 0.00 0.00 0.00 0.90 -0.05 29 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.71 -0.09 28 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.56 -0.08 28 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.45 -0.09 28 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.37 -0.07 28 0 32 0
30MAR27 115.00 C 0.00 0.00 0.00 0.29 -0.07 28 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.22 -0.08 28 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 51 0
30MAR27 122.50 C 0.00 0.00 0.00 0.14 -0.06 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 73 0
29JUN27 46.00 C 0.00 0.00 0.00 28.04 +1.31 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.15 +1.30 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.27 +1.29 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.40 +1.28 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.54 +1.27 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.47 +1.27 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.45 +1.22 34 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 18.46 +1.13 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.65 +1.11 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.92 +1.02 31 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 13.28 +0.93 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 11.80 +0.89 31 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 10.46 +0.84 30 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 9.10 +0.64 30 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 7.98 +0.56 29 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 6.96 +0.45 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.09 +0.42 29 0 12 0
29JUN27 82.50 C 0.00 0.00 0.00 5.42 +0.45 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 4.68 +0.34 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 4.14 +0.35 30 0 6 0
29JUN27 90.00 C 3.55 3.55 3.55 3.52 +0.21 29 1 41 +1
29JUN27 92.50 C 3.10 3.10 3.10 3.01 +0.12 29 5 25 +5
29JUN27 95.00 C 0.00 0.00 0.00 2.53 +0.04 29 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.14 -0.02 29 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 1.79 -0.04 28 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.49 -0.08 28 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 1.23 -0.11 28 0 34 0
29JUN27 107.50 C 0.00 0.00 0.00 0.99 -0.13 28 0 37 0
29JUN27 110.00 C 0.00 0.00 0.00 0.81 -0.16 27 0 34 0
29JUN27 112.50 C 1.20 1.20 1.20 0.67 -0.14 27 1 37 +1
TOTAL CALL 2,330 66,968 +721
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,717 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 981 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,067 0
29JUN26 67.50 P 0.03 0.03 0.03 0.00 -0.05 0 4 1,162 +4
29JUN26 70.00 P 0.52 0.52 0.02 0.00 -0.38 0 77 2,658 -8
29JUN26 72.50 P 2.22 2.25 0.25 0.30 -1.62 0 624 483 -2,169
29JUN26 75.00 P 4.40 4.63 2.70 2.80 -1.46 0 46 0 -2,613
29JUN26 77.50 P 6.51 6.51 5.18 5.30 -1.41 0 50 0 -2,219
29JUN26 80.00 P 8.35 8.51 7.80 7.80 -1.55 0 31 0 -3,867
29JUN26 82.50 P 10.00 10.00 10.00 10.30 -1.40 0 1 0 -994
29JUN26 85.00 P 13.00 13.00 13.00 12.80 -1.40 0 5 0 -2,813
29JUN26 87.50 P 0.00 0.00 0.00 15.30 -1.57 0 0 0 -44
29JUN26 90.00 P 18.06 18.06 18.06 17.80 -1.51 0 1 0 -188
29JUN26 92.50 P 0.00 0.00 0.00 20.30 -1.57 0 0 0 -15
29JUN26 95.00 P 0.00 0.00 0.00 22.80 -1.43 0 0 0 -199
29JUN26 97.50 P 0.00 0.00 0.00 25.30 -1.51 0 0 0 -30
29JUN26 100.00 P 27.80 27.80 27.80 27.80 -1.56 0 1 0 -18
29JUN26 102.50 P 0.00 0.00 0.00 30.30 -1.60 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.80 -1.59 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.30 -1.60 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.80 -1.56 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.30 -1.57 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.80 -1.57 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.30 -1.57 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.80 -1.55 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 50.30 -1.55 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.80 -1.57 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.30 -1.55 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.80 -1.55 0 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.01 - 159 0 0 -
03JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 77 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.04 -0.02 69 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.07 -0.07 58 0 0 0
03JUL26 67.50 P 0.14 0.14 0.11 0.17 -0.20 50 8 58 +4
03JUL26 70.00 P 0.94 0.94 0.38 0.42 -0.49 41 68 180 +58
03JUL26 72.50 P 2.09 2.09 1.16 1.19 -1.06 34 106 104 +51
03JUL26 75.00 P 3.05 3.05 3.05 3.09 -1.17 39 2 2 +2
03JUL26 77.50 P 0.00 0.00 0.00 5.33 -1.38 37 0 3 0
03JUL26 80.00 P 0.00 0.00 0.00 7.80 -1.55 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 10.34 -1.36 65 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 12.84 -1.41 78 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 15.34 -1.53 89 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 17.85 -1.46 103 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 20.35 -1.52 113 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 22.84 -1.47 120 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 25.34 -1.47 130 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 27.84 -1.52 139 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 30.34 -1.56 148 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 32.86 -1.53 164 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
10JUL26 47.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
10JUL26 48.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
10JUL26 49.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
10JUL26 50.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
10JUL26 52.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
10JUL26 55.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
10JUL26 57.50 P 0.00 0.00 0.00 0.02 - 56 0 0 -
10JUL26 60.00 P 0.00 0.00 0.00 0.04 - 51 0 0 -
10JUL26 62.50 P 0.00 0.00 0.00 0.09 - 47 0 0 -
10JUL26 65.00 P 0.29 0.29 0.29 0.19 - 43 1 1 -
10JUL26 67.50 P 0.63 0.63 0.36 0.40 - 39 5 3 -
10JUL26 70.00 P 0.91 0.92 0.79 0.85 - 35 86 86 -
10JUL26 72.50 P 1.74 1.74 1.73 1.79 - 33 38 38 -
10JUL26 75.00 P 0.00 0.00 0.00 3.51 - 35 0 0 -
10JUL26 77.50 P 0.00 0.00 0.00 5.50 - 33 0 0 -
10JUL26 80.00 P 0.00 0.00 0.00 7.85 - 34 0 0 -
10JUL26 82.50 P 0.00 0.00 0.00 10.34 - 42 0 0 -
10JUL26 85.00 P 0.00 0.00 0.00 12.84 - 49 0 0 -
10JUL26 87.50 P 0.00 0.00 0.00 15.34 - 56 0 0 -
10JUL26 90.00 P 0.00 0.00 0.00 17.85 - 64 0 0 -
10JUL26 92.50 P 0.00 0.00 0.00 20.35 - 71 0 0 -
10JUL26 95.00 P 0.00 0.00 0.00 22.84 - 76 0 0 -
10JUL26 97.50 P 0.00 0.00 0.00 25.34 - 82 0 0 -
10JUL26 100.00 P 0.00 0.00 0.00 27.84 - 88 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 4 0
30JUL26 50.00 P 0.07 0.07 0.07 0.01 -0.02 47 31 130 +31
30JUL26 52.50 P 0.08 0.08 0.05 0.02 -0.03 45 27 64 +14
30JUL26 55.00 P 0.00 0.00 0.00 0.04 -0.06 43 0 123 0
30JUL26 57.50 P 0.13 0.13 0.13 0.08 -0.10 41 50 136 -50
30JUL26 60.00 P 0.21 0.21 0.21 0.16 -0.17 39 1 199 +1
30JUL26 62.50 P 0.47 0.47 0.35 0.33 -0.21 38 14 260 +7
30JUL26 65.00 P 0.86 0.86 0.61 0.60 -0.30 36 79 705 0
30JUL26 67.50 P 1.38 1.46 0.98 1.01 -0.45 34 114 628 +66
30JUL26 70.00 P 2.33 2.33 1.64 1.74 -0.58 33 70 1,767 -25
30JUL26 72.50 P 2.73 2.73 2.60 2.78 -0.80 32 45 775 +28
30JUL26 75.00 P 5.47 5.47 4.09 4.26 -0.96 32 31 673 -2
30JUL26 77.50 P 6.20 6.20 5.84 5.81 -1.40 27 9 797 -2
30JUL26 80.00 P 9.60 9.60 8.20 8.29 -1.18 34 5 1,863 -1
30JUL26 82.50 P 10.00 10.00 10.00 10.69 -1.07 38 1 384 +1
30JUL26 85.00 P 0.00 0.00 0.00 13.10 -1.15 42 0 596 0
30JUL26 87.50 P 0.00 0.00 0.00 15.53 -1.34 45 0 345 0
30JUL26 90.00 P 0.00 0.00 0.00 17.85 -1.52 42 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 20.35 -1.52 46 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 22.92 -1.44 54 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.34 -1.51 53 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.84 -1.52 57 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.34 -1.56 60 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.86 -1.53 66 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.33 -1.57 66 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.83 -1.53 69 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 40.33 -1.54 72 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.83 -1.54 75 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 45.32 -1.55 77 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 47.82 -1.53 80 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 50.32 -1.53 82 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.82 -1.55 85 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 55.32 -1.99 88 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.82 -2.03 91 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 4 0
28AUG26 52.50 P 0.00 0.00 0.00 0.12 -0.05 42 0 46 0
28AUG26 55.00 P 0.30 0.30 0.30 0.21 -0.09 41 2 105 +2
28AUG26 57.50 P 0.00 0.00 0.00 0.34 -0.14 39 0 281 0
28AUG26 60.00 P 0.70 0.70 0.70 0.55 -0.18 38 1 182 +1
28AUG26 62.50 P 1.06 1.06 0.80 0.83 -0.25 36 92 403 -12
28AUG26 65.00 P 1.62 1.62 1.62 1.26 -0.34 35 1 325 0
28AUG26 67.50 P 0.00 0.00 0.00 1.89 -0.41 34 0 348 0
28AUG26 70.00 P 2.56 2.56 2.56 2.72 -0.54 33 10 743 0
28AUG26 72.50 P 4.64 4.64 3.80 3.77 -0.76 32 22 444 -8
28AUG26 75.00 P 0.00 0.00 0.00 5.24 -0.82 32 0 330 0
28AUG26 77.50 P 0.00 0.00 0.00 6.85 -1.07 31 0 365 0
28AUG26 80.00 P 8.93 8.93 8.93 8.74 -1.28 31 1 279 +1
28AUG26 82.50 P 10.98 10.98 10.98 10.98 -1.19 33 1 266 -1
28AUG26 85.00 P 0.00 0.00 0.00 13.22 -1.08 34 0 196 0
28AUG26 87.50 P 0.00 0.00 0.00 15.53 -1.34 34 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 17.85 -1.52 32 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 20.35 -1.52 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.92 -1.44 42 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.34 -1.51 41 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.84 -1.52 44 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.34 -1.56 47 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.88 -1.51 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.33 -1.57 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.83 -1.53 53 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.33 -1.54 56 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.83 -1.54 58 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.32 -1.55 60 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.82 -1.53 62 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.32 -1.53 64 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.82 -1.55 66 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.32 -1.99 68 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.82 -2.03 70 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 +0.04 39 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.25 +0.04 38 0 362 0
29SEP26 55.00 P 0.48 0.48 0.44 0.40 +0.03 37 155 501 +150
29SEP26 57.50 P 0.00 0.00 0.00 0.64 0.00 37 0 136 0
29SEP26 60.00 P 0.96 0.96 0.96 0.96 -0.07 36 30 339 +30
29SEP26 62.50 P 1.30 1.30 1.28 1.34 -0.23 34 50 692 +50
29SEP26 65.00 P 0.00 0.00 0.00 1.89 -0.32 33 0 1,746 0
29SEP26 67.50 P 0.00 0.00 0.00 2.60 -0.45 32 0 3,791 0
29SEP26 70.00 P 3.47 3.52 3.39 3.62 -0.48 32 43 630 +27
29SEP26 72.50 P 0.00 0.00 0.00 4.78 -0.70 31 0 1,179 0
29SEP26 75.00 P 6.14 6.14 5.96 6.21 -0.87 31 42 1,903 +2
29SEP26 77.50 P 0.00 0.00 0.00 7.89 -1.01 31 0 626 0
29SEP26 80.00 P 10.86 10.86 9.50 9.61 -1.23 30 2 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 11.65 -1.25 31 0 1,050 0
29SEP26 85.00 P 0.00 0.00 0.00 13.92 -1.16 32 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 16.02 -1.23 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 18.40 -1.35 33 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.81 -1.19 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 23.20 -1.18 35 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.66 -1.19 37 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 28.09 -1.27 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.40 -1.50 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.88 -1.51 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.37 -1.53 37 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.88 -1.48 40 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.37 -1.50 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.87 -1.50 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.37 -1.50 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.88 -1.47 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.37 -1.48 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.82 -1.55 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.32 -1.99 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.82 -2.03 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 101 0
30DEC26 46.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 0.00 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.43 0.00 36 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.49 -0.02 36 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.73 -0.03 35 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 1.01 -0.10 34 0 214 0
30DEC26 57.50 P 0.00 0.00 0.00 1.35 -0.22 33 0 295 0
30DEC26 60.00 P 0.00 0.00 0.00 1.81 -0.28 33 0 2,180 0
30DEC26 62.50 P 0.00 0.00 0.00 2.38 -0.34 32 0 1,311 0
30DEC26 65.00 P 0.00 0.00 0.00 3.08 -0.41 31 0 533 0
30DEC26 67.50 P 0.00 0.00 0.00 3.92 -0.51 31 0 227 0
30DEC26 70.00 P 0.00 0.00 0.00 4.96 -0.59 30 0 489 0
30DEC26 72.50 P 0.00 0.00 0.00 6.19 -0.66 30 0 612 0
30DEC26 75.00 P 0.00 0.00 0.00 7.60 -0.70 30 0 531 0
30DEC26 77.50 P 10.24 10.24 10.24 9.18 -0.69 30 15 287 0
30DEC26 80.00 P 0.00 0.00 0.00 10.86 -1.10 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 12.73 -1.19 30 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 14.79 -1.15 30 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.77 -1.31 30 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.93 -1.21 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 21.34 -1.31 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 23.44 -1.32 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.76 -1.31 30 0 80 0
30DEC26 100.00 P 27.90 27.90 27.90 28.18 -1.23 31 1 2 +1
30DEC26 102.50 P 0.00 0.00 0.00 30.53 -1.37 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.94 -1.45 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.38 -1.52 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.88 -1.48 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.37 -1.50 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.87 -1.50 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.37 -1.50 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.88 -1.47 38 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.37 -1.48 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.82 -1.55 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.32 -1.99 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.82 -2.03 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.21 -0.07 34 0 155 0
30MAR27 43.00 P 0.00 0.00 0.00 0.26 -0.06 34 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 0.31 -0.08 34 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.37 -0.09 34 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 0.44 -0.09 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.51 -0.12 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.60 -0.13 34 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.70 -0.13 34 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.80 -0.17 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 1.13 -0.19 33 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 1.54 -0.25 33 0 51 0
30MAR27 57.50 P 0.00 0.00 0.00 2.00 -0.26 32 0 127 0
30MAR27 60.00 P 0.00 0.00 0.00 2.55 -0.30 32 0 195 0
30MAR27 62.50 P 0.00 0.00 0.00 3.20 -0.38 31 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.99 -0.48 31 0 1,116 0
30MAR27 67.50 P 0.00 0.00 0.00 4.92 -0.53 30 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 5.99 -0.55 30 0 981 0
30MAR27 72.50 P 0.00 0.00 0.00 7.22 -0.59 30 0 191 0
30MAR27 75.00 P 0.00 0.00 0.00 8.59 -0.68 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 10.20 -0.68 30 0 125 0
30MAR27 80.00 P 0.00 0.00 0.00 11.77 -1.04 29 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 13.63 -0.92 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 15.45 -1.14 29 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 17.43 -1.23 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 19.58 -1.19 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.63 -1.14 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.80 -1.21 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.07 -1.29 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.37 -1.30 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.71 -1.34 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.08 -1.36 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.48 -1.42 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.89 -1.47 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.37 -1.50 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.87 -1.50 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.37 -1.50 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.88 -1.47 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.37 -1.48 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.82 -1.55 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.32 -1.99 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.82 -2.03 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.76 -0.10 34 0 3 0
29JUN27 47.00 P 0.00 0.00 0.00 0.86 -0.12 34 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.98 -0.15 34 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 1.12 -0.15 33 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.26 -0.15 33 0 3 0
29JUN27 52.50 P 1.84 1.84 1.84 1.68 -0.21 33 1 74 +1
29JUN27 55.00 P 0.00 0.00 0.00 2.16 -0.28 33 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.78 -0.28 33 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 3.48 -0.35 32 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 4.27 -0.38 32 0 75 0
29JUN27 65.00 P 0.00 0.00 0.00 5.13 -0.46 32 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 6.13 -0.52 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 7.25 -0.57 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 8.48 -0.64 31 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 9.86 -0.70 31 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 11.36 -0.73 31 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 13.04 -0.56 31 0 16 0
29JUN27 82.50 P 0.00 0.00 0.00 14.66 -0.90 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 16.47 -0.94 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 18.35 -1.16 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 20.30 -1.06 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.33 -1.27 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.42 -1.16 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 26.57 -1.20 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.78 -1.24 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.03 -1.27 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.36 -1.28 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.70 -1.20 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.09 -1.31 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.49 -1.38 29 0 0 0
TOTAL PUT 2,100 65,293 -14,746
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$ 4.43
29JUN26 3.30 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
29JUN26 4.00 C 0.45 0.51 0.45 0.43 -0.08 0 16 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.33 -0.08 0 0 0 -44
29JUN26 4.20 C 0.00 0.00 0.00 0.23 -0.09 0 0 0 -103
29JUN26 4.30 C 0.00 0.00 0.00 0.13 -0.09 0 0 0 -168
29JUN26 4.40 C 0.00 0.00 0.00 0.03 -0.11 0 0 0 -330
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 84 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.04 0 0 206 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.02 0 0 372 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 806 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30JUL26 3.30 C 0.00 0.00 0.00 1.16 -0.06 67 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.05 -0.06 54 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.95 -0.08 49 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.88 -0.04 61 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.77 -0.06 50 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.69 -0.04 52 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.58 -0.08 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.53 -0.04 51 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.44 -0.07 46 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.37 -0.06 46 0 185 0
30JUL26 4.30 C 0.00 0.00 0.00 0.31 -0.06 46 0 106 0
30JUL26 4.40 C 0.31 0.31 0.31 0.26 -0.05 46 7 508 0
30JUL26 4.50 C 0.25 0.25 0.23 0.22 -0.04 47 20 319 -5
30JUL26 4.60 C 0.19 0.19 0.19 0.18 -0.04 48 15 209 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 -0.03 48 0 46 0
30JUL26 4.80 C 0.12 0.12 0.12 0.12 -0.03 48 15 223 +2
30JUL26 4.90 C 0.08 0.11 0.08 0.09 -0.03 47 25 275 +15
30JUL26 5.00 C 0.08 0.08 0.08 0.08 -0.02 49 1 328 0
30JUL26 5.25 C 0.05 0.05 0.05 0.04 -0.02 48 25 426 +25
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 60 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 668 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 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
28AUG26 3.30 C 0.00 0.00 0.00 1.19 -0.03 58 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.09 -0.05 53 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.00 -0.05 52 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.91 -0.04 50 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.74 -0.05 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.67 -0.04 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.59 -0.05 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.53 -0.04 47 0 170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.48 -0.03 49 0 72 0
28AUG26 4.30 C 0.00 0.00 0.00 0.40 -0.08 45 0 15 0
28AUG26 4.40 C 0.36 0.39 0.34 0.35 -0.06 45 38 52 +16
28AUG26 4.50 C 0.30 0.35 0.30 0.31 -0.04 46 26 23 +8
28AUG26 4.60 C 0.31 0.31 0.28 0.27 -0.04 46 24 57 +15
28AUG26 4.70 C 0.22 0.27 0.22 0.23 -0.04 46 17 64 -13
28AUG26 4.80 C 0.19 0.20 0.19 0.20 -0.03 46 30 81 +15
28AUG26 4.90 C 0.00 0.00 0.00 0.17 -0.03 46 0 119 0
28AUG26 5.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 34 0
28AUG26 5.25 C 0.00 0.00 0.00 0.10 -0.02 47 0 133 0
28AUG26 5.50 C 0.07 0.07 0.07 0.06 -0.02 46 10 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.04 -0.02 47 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 0.00 49 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.19 -0.07 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.12 -0.05 49 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 1.02 -0.07 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.94 -0.04 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 -0.05 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 -0.04 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.02 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 -0.04 46 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 -0.04 45 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 -0.04 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 -0.05 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 -0.04 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.37 -0.05 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 -0.05 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 -0.04 44 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.04 44 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.04 44 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.03 45 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.02 46 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.02 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.31 -0.04 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.23 -0.04 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.15 -0.04 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.08 -0.03 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 -0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 -0.03 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.87 -0.04 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.82 -0.03 45 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 -0.03 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 -0.02 44 0 100 0
30DEC26 4.30 C 0.00 0.00 0.00 0.65 -0.02 44 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.02 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 -0.04 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.04 42 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.03 43 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.04 42 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.04 42 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.03 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.03 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.02 43 0 25 0
30DEC26 6.00 C 0.17 0.17 0.17 0.15 -0.02 43 5 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 44 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 44 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 8.75 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 0.01 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.39 -0.04 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.32 -0.04 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.25 -0.04 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.18 -0.04 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.11 -0.03 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.05 -0.03 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.99 -0.03 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.93 -0.03 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.73 -0.02 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.55 -0.02 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 -0.04 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 -0.03 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 -0.03 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.34 -0.02 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 -0.02 42 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 43 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.46 -0.04 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.39 -0.04 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.33 -0.03 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.26 -0.05 44 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.20 -0.03 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.14 -0.03 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.08 -0.03 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.02 -0.04 43 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.97 -0.04 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.92 -0.03 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.87 -0.03 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.78 -0.03 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.69 -0.05 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.66 -0.04 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.59 -0.03 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.51 -0.04 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 -0.04 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
TOTAL CALL 274 17,747 -567
29JUN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
29JUN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
29JUN26 4.30 P 0.00 0.00 0.00 0.00 -0.02 0 0 736 0
29JUN26 4.40 P 0.04 0.04 0.01 0.00 -0.04 0 25 178 -7
29JUN26 4.50 P 0.08 0.09 0.05 0.07 -0.01 0 12 0 -341
29JUN26 4.60 P 0.00 0.00 0.00 0.17 +0.03 0 1 0 -357
29JUN26 4.70 P 0.20 0.20 0.20 0.27 +0.06 0 8 0 -175
29JUN26 4.80 P 0.30 0.37 0.30 0.37 +0.07 0 130 0 -573
29JUN26 4.90 P 0.47 0.47 0.40 0.47 +0.07 0 18 0 -952
29JUN26 5.00 P 0.00 0.00 0.00 0.57 +0.07 0 0 0 -24
29JUN26 5.25 P 0.77 0.77 0.77 0.82 +0.06 0 3 0 -19
29JUN26 5.50 P 0.00 0.00 0.00 1.07 +0.06 0 0 0 -8
29JUN26 5.75 P 0.00 0.00 0.00 1.32 +0.06 0 0 0 -15
29JUN26 6.00 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 -15
29JUN26 6.25 P 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.32 +0.04 0 0 0 -15
29JUN26 7.00 P 0.00 0.00 0.00 2.57 +0.04 0 0 0 -18
29JUN26 7.25 P 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.57 +0.04 0 0 0 -80
29JUN26 8.25 P 0.00 0.00 0.00 3.82 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.07 +0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.32 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.57 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.82 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.07 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.32 +0.04 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 50 0 7 0
30JUL26 3.70 P 0.03 0.03 0.03 0.03 0.00 50 20 121 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 48 0 193 0
30JUL26 3.90 P 0.05 0.05 0.05 0.06 +0.01 49 10 301 0
30JUL26 4.00 P 0.08 0.08 0.08 0.08 +0.01 48 1 156 +1
30JUL26 4.10 P 0.00 0.00 0.00 0.11 +0.01 49 0 354 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 +0.01 48 0 72 0
30JUL26 4.30 P 0.17 0.17 0.17 0.17 +0.01 46 30 370 0
30JUL26 4.40 P 0.00 0.00 0.00 0.23 +0.02 48 0 203 0
30JUL26 4.50 P 0.27 0.27 0.27 0.29 +0.03 49 16 96 +13
30JUL26 4.60 P 0.33 0.33 0.33 0.34 +0.03 47 15 179 +15
30JUL26 4.70 P 0.00 0.00 0.00 0.42 +0.04 51 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.47 +0.03 46 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.53 +0.01 42 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 +0.01 41 0 49 0
30JUL26 5.25 P 0.83 0.83 0.83 0.86 +0.05 51 3 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.08 +0.04 47 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.32 +0.04 0 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.08 +0.05 74 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.07 +0.04 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 48 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 0.00 46 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 +0.01 47 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.09 +0.01 47 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.12 +0.01 48 0 31 0
28AUG26 4.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 156 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 +0.02 47 0 50 0
28AUG26 4.20 P 0.21 0.21 0.21 0.22 +0.02 47 1 15 0
28AUG26 4.30 P 0.25 0.25 0.25 0.26 +0.02 46 15 27 +3
28AUG26 4.40 P 0.31 0.31 0.31 0.31 +0.02 46 15 85 +7
28AUG26 4.50 P 0.35 0.35 0.35 0.36 +0.02 46 15 163 +7
28AUG26 4.60 P 0.00 0.00 0.00 0.43 +0.03 48 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.50 +0.04 48 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.54 +0.02 45 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 +0.03 46 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.69 +0.02 45 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.89 +0.03 45 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.11 +0.03 45 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.33 +0.02 41 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.82 +0.03 0 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.08 +0.05 56 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.33 +0.04 60 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.83 +0.05 68 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.08 +0.05 72 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 0.00 44 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 44 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 45 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.01 44 0 543 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 0.00 43 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.02 45 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.03 45 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.03 46 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 +0.03 45 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 +0.01 43 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.67 +0.02 44 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 0.00 41 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 +0.03 44 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.15 +0.03 45 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 +0.06 47 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.63 +0.08 52 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 +0.05 50 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.04 47 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 +0.04 51 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 +0.04 54 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 +0.05 58 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 +0.05 61 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 +0.07 64 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.58 +0.05 67 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.83 +0.05 70 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.08 +0.06 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.33 +0.06 75 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.58 +0.05 78 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.83 +0.05 80 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.08 +0.05 83 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.33 +0.05 85 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30DEC26 3.50 P 0.14 0.14 0.14 0.15 +0.02 44 5 17 +5
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.01 43 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.01 43 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.02 43 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 +0.02 43 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.02 43 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.01 42 0 230 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.01 42 0 120 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 +0.02 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.03 43 0 208 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 +0.02 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.02 43 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 0.00 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 +0.02 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 +0.01 42 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 +0.03 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 +0.01 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 +0.01 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 +0.02 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.87 +0.05 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.10 +0.05 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 +0.04 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 +0.04 42 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 +0.05 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 +0.05 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 +0.07 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 +0.05 52 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.83 +0.05 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.08 +0.06 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.33 +0.06 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.58 +0.05 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.83 +0.05 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.08 +0.05 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.33 +0.05 66 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.01 42 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.01 42 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 +0.01 42 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.02 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 +0.02 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 +0.01 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 +0.02 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 +0.02 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.02 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.03 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.03 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 +0.05 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.03 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 +0.01 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.12 +0.04 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 +0.04 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 +0.04 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 +0.02 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.91 +0.02 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.13 +0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.05 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 +0.04 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 +0.06 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 +0.05 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.33 +0.07 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.58 +0.05 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.83 +0.05 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.08 +0.06 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.33 +0.06 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.58 +0.05 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.83 +0.05 54 0 0 0
29JUN27 3.30 P 0.21 0.21 0.21 0.21 +0.01 42 4 14 +4
29JUN27 3.40 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 0.00 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.46 +0.02 41 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 +0.01 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 0.00 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 0.00 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 0.00 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 0.00 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.81 0.00 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.88 +0.01 41 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 +0.04 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.17 +0.01 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.36 +0.01 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.54 +0.01 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.74 +0.01 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.95 +0.01 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.16 +0.01 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.39 +0.02 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.62 +0.04 40 0 0 0
TOTAL PUT 347 12,458 -2,544
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$ 91.65
29JUN26 60.00 C 0.00 0.00 0.00 31.65 +8.34 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.15 +8.34 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.65 +8.33 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.15 +8.33 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.65 +8.33 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 19.15 +8.33 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.65 +8.31 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.15 +8.22 0 0 0 -2
29JUN26 80.00 C 6.98 14.95 6.98 11.65 +7.90 0 35 0 -40
29JUN26 82.50 C 10.28 10.28 10.28 9.15 +7.18 0 1 0 -69
29JUN26 85.00 C 0.00 0.00 0.00 6.65 +5.74 0 0 0 -49
29JUN26 87.50 C 2.30 3.42 2.30 4.15 +3.82 0 16 0 -32
29JUN26 90.00 C 0.30 1.30 0.30 1.65 +1.55 0 29 0 -54
29JUN26 92.50 C 0.45 3.28 0.45 0.00 -0.03 0 254 63 -14
29JUN26 95.00 C 1.00 1.00 0.13 0.00 -0.01 0 24 530 +2
29JUN26 97.50 C 0.30 0.50 0.15 0.00 -0.01 0 50 58 +27
29JUN26 100.00 C 0.16 0.16 0.16 0.00 -0.01 0 10 135 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,160 0
29JUN26 132.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 67 -1
29JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 432 0
29JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
03JUL26 60.00 C 0.00 0.00 0.00 31.67 +8.34 124 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 29.17 +8.33 106 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 26.76 +8.42 158 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 24.17 +8.31 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 22.05 +8.63 167 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 19.18 +8.14 83 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 16.95 +8.15 123 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 14.67 +7.92 123 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 11.86 +6.90 82 0 20 0
03JUL26 82.50 C 0.00 0.00 0.00 9.87 +6.37 97 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 7.48 +5.07 82 0 2 0
03JUL26 87.50 C 5.50 5.50 5.50 5.76 +4.23 87 20 6 -20
03JUL26 90.00 C 1.56 3.15 1.56 4.16 +3.23 85 10 6 +6
03JUL26 92.50 C 3.00 3.22 2.87 2.86 +2.32 84 8 17 +2
03JUL26 95.00 C 1.20 3.23 1.20 1.88 +1.58 84 39 11 +10
03JUL26 97.50 C 1.39 2.34 1.39 1.18 +1.02 83 5 4 +3
03JUL26 100.00 C 1.80 1.80 1.80 0.70 +0.62 83 2 18 +2
03JUL26 102.50 C 0.25 1.35 0.25 0.40 +0.36 83 104 104 +104
03JUL26 105.00 C 0.56 0.56 0.56 0.22 +0.20 83 2 2 +2
03JUL26 107.50 C 0.00 0.00 0.00 0.12 +0.11 83 0 0 0
03JUL26 110.00 C 0.51 0.51 0.51 0.06 +0.05 83 1 1 +1
10JUL26 60.00 C 0.00 0.00 0.00 31.88 - 128 0 0 -
10JUL26 62.50 C 0.00 0.00 0.00 29.29 - 104 0 0 -
10JUL26 65.00 C 0.00 0.00 0.00 26.76 - 89 0 0 -
10JUL26 67.50 C 0.00 0.00 0.00 24.37 - 95 0 0 -
10JUL26 70.00 C 0.00 0.00 0.00 22.08 - 100 0 0 -
10JUL26 72.50 C 0.00 0.00 0.00 19.71 - 96 0 0 -
10JUL26 75.00 C 0.00 0.00 0.00 17.29 - 88 0 0 -
10JUL26 77.50 C 0.00 0.00 0.00 15.16 - 90 0 0 -
10JUL26 80.00 C 0.00 0.00 0.00 12.93 - 85 0 0 -
10JUL26 82.50 C 0.00 0.00 0.00 10.54 - 74 0 0 -
10JUL26 85.00 C 0.00 0.00 0.00 8.69 - 74 0 0 -
10JUL26 87.50 C 0.00 0.00 0.00 7.26 - 78 0 0 -
10JUL26 90.00 C 0.00 0.00 0.00 5.72 - 76 0 0 -
10JUL26 92.50 C 0.00 0.00 0.00 4.52 - 76 0 0 -
10JUL26 95.00 C 0.00 0.00 0.00 3.47 - 76 0 0 -
10JUL26 97.50 C 3.20 3.20 3.20 2.61 - 75 1 1 -
10JUL26 100.00 C 1.06 2.25 1.06 1.94 - 75 8 7 -
10JUL26 102.50 C 1.90 2.12 1.85 1.41 - 75 193 191 -
10JUL26 105.00 C 1.90 1.90 1.42 1.01 - 75 47 30 -
30JUL26 60.00 C 0.00 0.00 0.00 31.89 +8.15 69 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.88 +8.40 88 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.81 +9.10 93 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.51 +8.66 89 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 23.18 +8.13 85 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 20.56 +7.39 74 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 18.53 +7.11 74 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 16.75 +6.92 76 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 14.40 +6.01 69 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 12.68 +5.54 69 0 0 0
30JUL26 85.00 C 9.10 12.60 9.10 11.23 +5.16 71 7 3 -3
30JUL26 87.50 C 0.00 0.00 0.00 9.79 +4.66 71 0 34 0
30JUL26 90.00 C 8.35 10.00 8.35 8.39 +4.14 70 3 13 -3
30JUL26 92.50 C 8.61 8.80 8.61 7.35 +3.86 71 2 36 +1
30JUL26 95.00 C 4.10 7.55 3.40 6.27 +3.42 71 17 15 +8
30JUL26 97.50 C 3.70 6.50 3.70 5.32 +3.00 71 25 26 +19
30JUL26 100.00 C 3.00 5.77 3.00 4.49 +2.62 71 17 25 +4
30JUL26 102.50 C 5.10 5.10 4.50 3.77 +2.27 70 2 7 +1
30JUL26 105.00 C 4.63 4.63 4.60 3.14 +1.94 70 2 6 0
30JUL26 107.50 C 3.13 3.80 3.07 2.61 +1.66 70 12 22 +1
30JUL26 110.00 C 2.00 3.55 2.00 2.16 +1.41 70 28 50 +14
30JUL26 112.50 C 2.74 3.08 2.71 1.78 +1.19 70 6 10 +1
30JUL26 115.00 C 2.02 2.48 1.95 1.46 +1.00 70 9 25 +7
30JUL26 117.50 C 1.00 2.13 0.90 1.19 +0.83 70 8 24 +8
30JUL26 120.00 C 0.95 2.17 0.95 0.97 +0.69 70 29 58 +16
30JUL26 122.50 C 1.59 1.59 1.59 0.78 +0.56 70 1 31 +1
30JUL26 125.00 C 1.50 1.50 1.50 0.61 +0.44 69 1 30 +1
30JUL26 127.50 C 1.24 1.24 1.23 0.51 +0.38 70 2 4 +2
30JUL26 130.00 C 0.00 0.00 0.00 0.41 +0.31 70 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.33 +0.25 70 0 34 0
30JUL26 135.00 C 0.60 1.00 0.60 0.26 +0.20 70 11 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.21 +0.16 70 0 0 0
30JUL26 140.00 C 0.52 0.52 0.52 0.17 +0.13 70 2 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.13 +0.10 70 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.11 +0.09 70 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.08 +0.07 69 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.07 +0.06 70 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.05 +0.04 69 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 +0.03 70 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 15 0
30JUL26 160.00 C 0.21 0.21 0.20 0.02 +0.01 68 50 90 +50
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
28AUG26 60.00 C 0.00 0.00 0.00 33.16 +8.62 83 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 30.89 +8.94 81 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 28.68 +8.49 79 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 26.36 +7.90 75 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.26 +7.55 73 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.14 +7.30 71 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.61 +7.27 73 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.66 +6.34 71 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.37 +6.38 74 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 15.74 +5.91 73 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 14.31 +5.54 73 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 12.91 +5.10 72 0 19 0
28AUG26 90.00 C 10.24 10.24 10.24 11.46 +4.50 71 1 1 -1
28AUG26 92.50 C 0.00 0.00 0.00 10.40 +4.26 71 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 9.40 +4.01 71 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 8.45 +3.73 71 0 0 0
28AUG26 100.00 C 8.80 8.80 8.80 7.56 +3.44 71 1 6 -1
28AUG26 102.50 C 0.00 0.00 0.00 6.74 +3.15 71 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 6.01 +2.97 71 0 0 0
28AUG26 107.50 C 5.41 6.59 5.40 5.34 +2.70 71 35 51 +35
28AUG26 110.00 C 0.00 0.00 0.00 4.74 +2.45 71 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 4.20 +2.22 71 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 3.61 +1.89 70 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 3.19 +1.71 70 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 2.82 +1.54 70 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 2.56 +1.46 71 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 2.19 +1.24 70 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 1.93 +1.11 70 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 1.69 +0.99 70 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 1.53 +0.91 70 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.30 +0.78 70 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 1.14 +0.70 70 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 1.00 +0.62 70 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.88 +0.55 70 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.77 +0.49 70 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.67 +0.43 70 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.59 +0.38 70 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.51 +0.33 70 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.45 +0.30 70 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.39 +0.26 70 0 0 0
28AUG26 160.00 C 0.53 0.77 0.53 0.34 +0.23 70 7 7 +6
29SEP26 60.00 C 0.00 0.00 0.00 33.82 +8.63 75 0 0 0
29SEP26 62.50 C 31.40 33.10 31.40 31.79 +8.65 75 2 1 -2
29SEP26 65.00 C 0.00 0.00 0.00 29.20 +7.75 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.69 +8.06 72 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.85 +7.90 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.96 +7.56 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.39 +7.34 72 0 0 0
29SEP26 77.50 C 20.70 21.00 20.70 20.71 +7.05 71 4 3 +2
29SEP26 80.00 C 0.00 0.00 0.00 19.25 +6.52 71 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.81 +6.02 71 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.35 +5.60 70 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 14.99 +5.20 70 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 13.56 +4.65 68 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 12.60 +4.55 69 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.61 +4.35 69 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 10.70 +4.16 69 0 0 0
29SEP26 100.00 C 7.34 7.34 7.34 9.80 +3.92 69 1 6 +1
29SEP26 102.50 C 0.00 0.00 0.00 8.96 +3.83 69 0 0 0
29SEP26 105.00 C 7.40 8.90 7.40 8.18 +3.57 69 3 4 +1
29SEP26 107.50 C 0.00 0.00 0.00 7.46 +3.32 69 0 150 0
29SEP26 110.00 C 8.00 8.28 8.00 6.80 +3.09 69 2 13 +1
29SEP26 112.50 C 0.00 0.00 0.00 6.20 +2.88 69 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 5.48 +2.51 68 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 5.13 +2.47 69 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 4.67 +2.29 69 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 4.24 +2.11 69 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 3.85 +1.95 69 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 3.49 +1.79 68 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 3.17 +1.66 68 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 2.88 +1.53 68 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.61 +1.40 68 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.29 +1.22 68 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 2.14 +1.18 68 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.88 +1.03 68 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.71 +0.95 68 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 1.59 +0.91 68 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.44 +0.84 68 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 1.27 +0.73 68 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.15 +0.67 68 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.04 +0.61 68 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.94 +0.56 68 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.85 +0.51 68 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.79 +0.49 68 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.72 +0.45 68 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.65 +0.41 68 0 0 0
29SEP26 172.50 C 1.30 1.30 1.30 0.59 +0.37 68 3 3 +3
30DEC26 60.00 C 0.00 0.00 0.00 36.07 +8.27 68 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.74 +7.47 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.41 +7.75 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.54 +7.72 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.95 +7.65 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.34 +7.39 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.31 +6.60 63 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 23.90 +6.39 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.98 +6.60 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.30 +5.95 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.10 +5.80 64 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 19.08 +5.59 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.41 +5.66 66 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 16.92 +4.97 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.03 +4.86 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.14 +4.74 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.20 +4.52 65 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 13.55 +4.54 66 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 12.77 +4.39 66 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 12.01 +4.21 66 0 437 0
30DEC26 110.00 C 11.00 11.00 11.00 11.29 +4.04 65 1 284 0
30DEC26 112.50 C 0.00 0.00 0.00 10.61 +3.86 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.97 +3.88 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 9.37 +3.71 65 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 8.80 +3.53 65 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 8.27 +3.37 65 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 7.77 +3.22 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.30 +3.06 65 0 0 0
30DEC26 130.00 C 6.80 6.80 6.80 6.86 +2.92 65 2 7 +2
30DEC26 132.50 C 0.00 0.00 0.00 6.44 +2.78 65 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.05 +2.64 65 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 5.69 +2.52 65 0 0 0
30DEC26 140.00 C 6.00 6.00 6.00 5.34 +2.39 65 1 7 0
30DEC26 142.50 C 0.00 0.00 0.00 5.02 +2.28 65 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 4.72 +2.17 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.43 +2.06 65 0 1 0
30DEC26 150.00 C 5.50 5.50 5.50 4.17 +1.89 65 14 19 0
30DEC26 152.50 C 0.00 0.00 0.00 3.92 +1.86 65 1 3 +1
30DEC26 155.00 C 0.00 0.00 0.00 3.68 +1.77 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.36 +1.58 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.25 +1.54 65 1 47 +1
30DEC26 162.50 C 0.00 0.00 0.00 3.06 +1.52 65 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.88 +1.44 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.63 +1.29 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.47 +1.22 64 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.39 +1.23 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.61 +7.45 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.95 +7.28 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.30 +7.07 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.15 +7.44 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.41 +7.29 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.15 +7.30 65 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.73 +6.86 64 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.36 +6.94 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.09 +6.76 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.00 +6.63 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.76 +6.34 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.67 +6.10 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.65 +5.68 64 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.67 +5.52 64 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 19.72 +5.39 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.90 +5.35 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.76 +5.02 64 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 16.95 +4.84 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.21 +4.76 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.67 +4.84 64 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.93 +4.69 64 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.23 +4.54 64 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 13.56 +4.40 64 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 12.73 +4.06 64 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 12.22 +4.02 64 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.73 +3.97 64 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.20 +3.86 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.68 +3.73 64 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.19 +3.61 64 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 9.71 +3.48 64 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.27 +3.38 64 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.84 +3.26 64 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 8.43 +3.14 64 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 8.05 +3.04 64 1 6 +1
30MAR27 145.00 C 0.00 0.00 0.00 7.68 +3.07 64 1 15 -1
30MAR27 147.50 C 0.00 0.00 0.00 7.33 +2.84 64 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.99 +2.73 64 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 6.68 +2.64 64 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.38 +2.66 64 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.09 +2.57 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.81 +2.37 64 1 1 +1
30MAR27 162.50 C 0.00 0.00 0.00 5.55 +2.28 64 1 1 -1
30MAR27 165.00 C 0.00 0.00 0.00 5.31 +2.30 64 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.07 +2.13 64 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.84 +2.13 64 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 4.63 +2.06 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.52 +7.39 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.96 +7.29 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.45 +7.11 62 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 35.00 +6.99 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.60 +6.85 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 32.26 +6.79 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.97 +6.67 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.74 +6.32 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.55 +6.15 62 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 27.41 +5.98 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 26.32 +5.81 62 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 25.38 +5.74 63 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.37 +5.55 63 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 23.44 +5.40 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.05 +5.78 64 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 22.14 +5.64 64 0 0 0
29JUN27 100.00 C 23.00 23.00 23.00 20.92 +5.16 63 2 3 +2
29JUN27 102.50 C 0.00 0.00 0.00 20.07 +5.02 63 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 19.28 +4.90 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.65 +4.96 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 17.99 +4.86 64 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 17.36 +4.81 64 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.74 +4.74 64 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.09 +4.62 64 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.47 +4.50 64 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 14.88 +4.39 64 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.31 +4.27 64 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.76 +4.16 64 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.24 +4.05 64 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.74 +3.95 63 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.25 +3.83 63 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.79 +3.73 63 0 0 0
29JUN27 140.00 C 10.66 10.66 10.66 11.35 +3.63 63 2 12 -1
TOTAL CALL 1,181 10,851 +56
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 41 0
29JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 62 0
29JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.41 0 0 129 0
29JUN26 82.50 P 0.24 0.24 0.13 0.00 -1.16 0 4 54 -3
29JUN26 85.00 P 0.67 1.16 0.15 0.00 -2.66 0 52 114 +41
29JUN26 87.50 P 2.30 2.30 0.07 0.00 -4.51 0 4 163 -4
29JUN26 90.00 P 0.90 0.90 0.12 0.00 -6.78 0 13 47 -3
29JUN26 92.50 P 2.50 2.50 0.48 0.85 -8.53 0 152 0 -49
29JUN26 95.00 P 4.80 6.38 1.34 3.35 -8.70 0 9 0 -128
29JUN26 97.50 P 4.75 4.75 2.90 5.85 -8.59 0 4 0 -108
29JUN26 100.00 P 15.00 15.00 6.65 8.35 -8.85 0 23 0 -41
29JUN26 102.50 P 11.29 11.29 8.28 10.85 -8.36 0 3 0 -72
29JUN26 105.00 P 0.00 0.00 0.00 13.35 -8.52 0 0 0 -19
29JUN26 107.50 P 18.00 18.00 17.60 15.85 -8.52 0 2 0 -38
29JUN26 110.00 P 16.00 16.00 15.84 18.35 -8.35 0 2 0 -17
29JUN26 112.50 P 23.05 23.05 20.50 20.85 -8.91 0 6 0 -320
29JUN26 115.00 P 25.18 25.18 21.25 23.35 -8.64 0 14 0 -187
29JUN26 117.50 P 0.00 0.00 0.00 25.85 -8.90 0 0 0 -142
29JUN26 120.00 P 0.00 0.00 0.00 28.35 -8.35 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.85 -8.35 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.35 -8.35 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.85 -8.35 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 38.35 -8.35 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 40.85 -8.35 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 43.35 -8.35 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 45.85 -8.35 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 48.35 -8.35 0 0 0 -4
29JUN26 142.50 P 0.00 0.00 0.00 50.85 -8.35 0 0 0 -9
29JUN26 145.00 P 0.00 0.00 0.00 53.35 -8.55 0 0 0 -60
29JUN26 147.50 P 0.00 0.00 0.00 55.85 -8.35 0 0 0 0
29JUN26 150.00 P 65.00 65.00 65.00 58.35 -8.58 0 1 0 -17
29JUN26 152.50 P 0.00 0.00 0.00 60.85 -8.52 0 0 0 -30
29JUN26 155.00 P 0.00 0.00 0.00 63.35 -8.46 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 65.85 -8.35 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 68.35 -8.62 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 70.85 -8.35 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 73.35 -8.35 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 75.85 -8.35 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 78.35 -8.35 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 80.85 -8.35 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.02 109 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.07 97 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.20 86 0 15 0
03JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.42 85 0 15 0
03JUL26 77.50 P 0.00 0.00 0.00 0.08 -0.81 84 0 23 0
03JUL26 80.00 P 0.00 0.00 0.00 0.19 -1.40 83 0 3 0
03JUL26 82.50 P 0.00 0.00 0.00 0.39 -2.25 81 0 1 0
03JUL26 85.00 P 2.50 2.50 0.49 0.78 -3.25 81 50 50 +45
03JUL26 87.50 P 0.00 0.00 0.00 1.40 -4.25 81 0 0 0
03JUL26 90.00 P 2.40 2.40 2.40 2.29 -5.27 80 10 10 +10
03JUL26 92.50 P 3.39 3.39 3.39 3.50 -6.18 79 10 10 +10
03JUL26 95.00 P 0.00 0.00 0.00 5.18 -7.13 83 0 0 0
03JUL26 97.50 P 5.14 5.14 5.14 6.97 -7.47 82 2 2 +2
03JUL26 100.00 P 0.00 0.00 0.00 9.00 -8.20 82 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 11.22 -8.34 82 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 13.54 -8.33 82 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 15.94 -8.43 82 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 18.39 -8.60 83 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
10JUL26 62.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
10JUL26 65.00 P 0.00 0.00 0.00 0.02 - 79 0 0 -
10JUL26 67.50 P 0.00 0.00 0.00 0.04 - 77 0 0 -
10JUL26 70.00 P 0.00 0.00 0.00 0.07 - 74 0 0 -
10JUL26 72.50 P 0.00 0.00 0.00 0.15 - 75 0 0 -
10JUL26 75.00 P 0.00 0.00 0.00 0.29 - 75 0 0 -
10JUL26 77.50 P 0.79 0.79 0.42 0.49 - 74 2 1 -
10JUL26 80.00 P 0.00 0.00 0.00 0.81 - 74 0 0 -
10JUL26 82.50 P 0.00 0.00 0.00 1.27 - 73 0 0 -
10JUL26 85.00 P 0.00 0.00 0.00 1.91 - 73 0 0 -
10JUL26 87.50 P 1.91 1.91 1.91 2.74 - 73 1 1 -
10JUL26 90.00 P 3.50 3.70 3.10 3.78 - 72 7 4 -
10JUL26 92.50 P 0.00 0.00 0.00 5.02 - 72 0 0 -
10JUL26 95.00 P 0.00 0.00 0.00 6.52 - 72 0 0 -
10JUL26 97.50 P 0.00 0.00 0.00 8.32 - 74 0 0 -
10JUL26 100.00 P 0.00 0.00 0.00 10.16 - 74 0 0 -
10JUL26 102.50 P 0.00 0.00 0.00 12.15 - 74 0 0 -
10JUL26 105.00 P 0.00 0.00 0.00 14.26 - 74 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.10 -0.19 70 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.18 -0.29 70 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.29 -0.42 70 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.47 -0.59 70 0 32 0
30JUL26 70.00 P 0.98 0.98 0.68 0.67 -0.86 69 5 60 -2
30JUL26 72.50 P 0.00 0.00 0.00 0.97 -1.15 69 0 3 0
30JUL26 75.00 P 0.00 0.00 0.00 1.36 -1.49 69 0 3 0
30JUL26 77.50 P 1.90 1.90 1.53 1.86 -1.86 68 36 93 +28
30JUL26 80.00 P 2.55 2.55 2.11 2.50 -2.31 68 6 31 -3
30JUL26 82.50 P 2.80 3.17 2.80 3.25 -2.82 68 6 15 +6
30JUL26 85.00 P 3.35 3.49 3.35 4.11 -3.39 68 3 32 -1
30JUL26 87.50 P 5.45 5.45 4.30 5.12 -3.90 68 6 32 +4
30JUL26 90.00 P 8.05 8.05 5.00 6.29 -4.45 67 22 56 -5
30JUL26 92.50 P 6.80 6.80 6.80 7.58 -4.81 67 1 11 -1
30JUL26 95.00 P 0.00 0.00 0.00 9.19 -5.40 69 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 10.86 -5.78 70 0 31 0
30JUL26 100.00 P 12.18 12.18 11.00 12.78 -5.85 72 3 46 -3
30JUL26 102.50 P 0.00 0.00 0.00 14.12 -6.94 67 0 11 0
30JUL26 105.00 P 17.70 17.70 17.70 16.06 -6.92 68 1 31 +1
30JUL26 107.50 P 18.40 18.40 18.40 17.95 -7.33 67 1 28 +1
30JUL26 110.00 P 19.20 19.20 19.10 20.14 -7.61 68 3 25 +3
30JUL26 112.50 P 22.60 22.60 22.60 21.84 -8.09 61 5 53 +5
30JUL26 115.00 P 0.00 0.00 0.00 24.11 -8.15 62 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 27.06 -7.69 74 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 29.25 -8.32 72 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 31.09 -8.25 60 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 33.97 -7.81 74 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 36.10 -8.27 67 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 38.43 -8.55 62 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 41.07 -8.15 72 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 43.46 -8.24 69 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 45.95 -8.25 72 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 48.39 -8.37 70 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 50.87 -8.33 70 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 53.36 -8.54 71 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 55.85 -8.35 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 58.35 -8.58 0 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 60.85 -8.52 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 63.35 -8.46 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 65.85 -8.35 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 68.35 -8.62 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 70.85 -8.35 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 73.35 -8.35 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 75.85 -8.35 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 78.35 -8.35 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 80.85 -8.35 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.63 -0.48 70 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.83 -0.68 69 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 1.16 -0.81 70 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 1.57 -0.98 70 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 2.04 -1.19 70 0 106 0
28AUG26 72.50 P 0.00 0.00 0.00 2.51 -1.54 69 0 0 0
28AUG26 75.00 P 2.79 2.79 2.79 3.16 -1.80 69 1 2 0
28AUG26 77.50 P 0.00 0.00 0.00 3.87 -2.17 69 0 33 0
28AUG26 80.00 P 4.50 4.50 4.50 4.72 -2.52 69 1 10 +1
28AUG26 82.50 P 0.00 0.00 0.00 5.64 -2.92 68 0 3 0
28AUG26 85.00 P 6.40 6.40 6.40 6.68 -3.27 68 1 63 0
28AUG26 87.50 P 0.00 0.00 0.00 7.80 -3.72 68 0 16 0
28AUG26 90.00 P 0.00 0.00 0.00 9.03 -4.16 68 0 9 0
28AUG26 92.50 P 9.18 9.18 9.18 10.43 -4.77 68 1 1 +1
28AUG26 95.00 P 10.60 10.60 10.60 11.93 -4.85 68 1 6 0
28AUG26 97.50 P 0.00 0.00 0.00 13.73 -5.20 70 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 15.11 -5.81 69 0 14 0
28AUG26 102.50 P 0.00 0.00 0.00 16.89 -6.07 69 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 18.59 -6.47 68 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 20.37 -6.74 68 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 22.36 -7.01 68 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 24.35 -7.20 68 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 26.35 -7.21 68 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 28.68 -7.57 70 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 30.78 -7.37 70 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 32.95 -7.48 70 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 35.08 -8.10 69 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 37.35 -7.77 70 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 39.71 -7.80 71 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 42.17 -7.89 73 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 44.42 -8.04 72 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 46.79 -7.94 73 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.15 -8.12 73 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 51.41 -8.16 71 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.05 -8.10 75 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 56.29 -8.10 73 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 58.69 -8.35 72 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 61.19 -8.63 74 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 63.51 -8.36 71 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 65.92 -8.32 68 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 68.45 -8.52 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.21 -0.70 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.59 -0.83 67 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 2.00 -1.02 67 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 2.55 -1.17 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 3.12 -1.42 67 0 35 0
29SEP26 72.50 P 3.72 3.72 3.72 3.82 -1.67 67 2 46 0
29SEP26 75.00 P 0.00 0.00 0.00 4.55 -2.00 67 0 19 0
29SEP26 77.50 P 0.00 0.00 0.00 5.43 -2.28 67 0 46 0
29SEP26 80.00 P 6.45 6.45 6.10 6.32 -2.65 66 3 70 +3
29SEP26 82.50 P 6.60 7.10 6.60 7.38 -2.94 66 3 67 +1
29SEP26 85.00 P 0.00 0.00 0.00 8.46 -3.07 66 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 9.70 -3.40 66 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 11.02 -3.95 66 0 8 0
29SEP26 92.50 P 12.58 12.58 12.58 12.44 -4.47 67 15 20 +15
29SEP26 95.00 P 0.00 0.00 0.00 14.26 -4.41 69 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 15.88 -4.68 69 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 17.09 -5.37 67 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 18.70 -5.72 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 20.40 -6.08 67 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 22.34 -6.21 67 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 24.23 -6.41 67 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 26.16 -6.68 68 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 28.24 -6.39 68 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 30.18 -6.94 68 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 32.55 -6.81 70 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 34.52 -7.32 69 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 36.57 -7.11 69 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 38.74 -7.11 69 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 41.12 -7.25 71 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 43.50 -6.97 72 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 45.74 -7.37 72 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 48.02 -7.26 72 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 49.87 -8.55 69 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 52.22 -7.72 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.45 -8.01 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.33 -7.38 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.63 -7.65 74 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 61.82 -8.00 72 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.95 -8.10 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 66.29 -8.24 67 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 68.96 -8.01 72 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 71.38 -7.96 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.36 -8.49 59 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.30 -8.13 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 78.62 -8.15 71 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 80.92 -8.28 66 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 2.97 -0.79 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.55 -1.00 63 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 4.23 -1.08 63 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 4.97 -1.25 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.75 -1.46 63 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 6.66 -1.64 63 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 7.58 -1.90 63 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 8.60 -2.14 63 0 28 0
30DEC26 80.00 P 9.30 9.30 9.30 9.70 -2.39 63 1 25 +1
30DEC26 82.50 P 0.00 0.00 0.00 10.81 -2.70 63 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 12.03 -2.99 63 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 13.54 -3.00 63 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 14.97 -3.20 64 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 16.45 -3.42 64 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 17.98 -3.64 64 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 19.06 -4.44 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 20.77 -4.59 63 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 22.67 -4.49 64 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 24.42 -4.68 64 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 26.24 -4.80 64 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 27.74 -5.41 63 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 30.01 -5.15 65 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 31.60 -5.55 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 33.80 -5.48 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 35.79 -5.69 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 37.88 -5.78 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 39.93 -5.84 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 41.66 -6.30 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.76 -6.33 65 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 45.88 -6.49 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 48.01 -6.67 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.14 -6.82 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.52 -7.10 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.50 -7.00 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.73 -7.12 65 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 59.03 -7.13 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.47 -7.02 67 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 63.51 -7.28 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.70 -7.46 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.12 -7.32 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.27 -7.61 65 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.66 -7.44 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.00 -7.64 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.16 -7.88 64 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.54 -8.05 64 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 81.85 -7.93 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.58 -0.88 62 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 5.35 -1.02 62 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.12 -1.11 62 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 7.01 -1.20 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.96 -1.35 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.91 -1.58 62 0 24 0
30MAR27 75.00 P 0.00 0.00 0.00 9.98 -1.75 62 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 11.11 -1.94 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.25 -2.19 62 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 13.43 -2.46 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.76 -2.66 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.09 -2.90 61 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 17.55 -2.92 62 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.03 -3.12 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.62 -3.26 62 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 22.25 -3.41 62 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 23.92 -3.56 62 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 25.52 -3.82 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.28 -3.98 63 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 28.82 -4.51 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 30.63 -4.65 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.49 -4.76 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.30 -4.89 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 36.08 -5.20 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 37.98 -5.83 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.92 -5.46 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.95 -5.55 62 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.88 -5.74 62 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.95 -5.82 62 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 48.05 -5.89 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 50.35 -6.36 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 52.39 -5.93 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.66 -5.80 64 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 56.48 -6.46 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 58.85 -6.36 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.86 -6.50 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.27 -6.26 64 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.35 -6.56 64 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.69 -6.57 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.63 -6.91 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.19 -6.63 65 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.35 -6.88 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.77 -6.77 65 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.59 -7.30 63 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.57 -7.55 61 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 83.15 -7.55 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.29 -0.95 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.90 -1.09 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.10 -0.86 62 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 8.83 -1.26 61 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 9.81 -1.43 61 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 10.88 -1.52 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.05 -1.61 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.21 -1.80 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 14.38 -2.05 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 15.68 -2.24 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.04 -2.41 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.39 -2.65 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.75 -2.93 61 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 21.19 -3.18 61 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 22.72 -3.38 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 24.27 -3.43 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.86 -3.64 60 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 27.57 -3.77 61 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 29.31 -3.91 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 31.41 -3.72 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.22 -3.86 62 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 35.08 -3.96 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.98 -4.07 62 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 38.47 -4.64 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.42 -4.68 62 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.36 -4.89 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.22 -5.09 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.17 -5.23 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.06 -5.46 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 50.07 -5.56 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 52.10 -6.15 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.17 -5.89 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.26 -5.27 62 0 0 0
TOTAL PUT 498 5,920 -1,088
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$ 93.00
29JUN26 60.00 C 0.00 0.00 0.00 33.00 +3.49 0 0 0 -125
29JUN26 62.50 C 0.00 0.00 0.00 30.50 +3.49 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.00 +3.48 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.50 +3.48 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.00 +3.48 0 0 0 -836
29JUN26 72.50 C 0.00 0.00 0.00 20.50 +3.48 0 0 0 -204
29JUN26 75.00 C 0.00 0.00 0.00 18.00 +3.48 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.50 +3.48 0 0 0 -48
29JUN26 80.00 C 11.10 11.10 11.10 13.00 +3.48 0 5 0 -185
29JUN26 82.50 C 0.00 0.00 0.00 10.50 +3.45 0 0 0 0
29JUN26 85.00 C 7.56 7.56 7.56 8.00 +3.43 0 13 0 -553
29JUN26 87.50 C 5.00 6.00 5.00 5.50 +2.88 0 81 0 -154
29JUN26 90.00 C 2.00 4.90 1.19 3.00 +1.77 0 1,085 0 -1,040
29JUN26 92.50 C 0.80 2.60 0.62 0.50 +0.04 0 762 9 -723
29JUN26 95.00 C 0.13 0.92 0.02 0.00 -0.13 0 4,249 4,392 +2,078
29JUN26 97.50 C 0.05 0.10 0.02 0.00 -0.03 0 417 1,359 +39
29JUN26 100.00 C 0.01 0.03 0.01 0.00 -0.01 0 191 4,292 -35
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,254 0
29JUN26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 13,580 -1
29JUN26 107.50 C 0.01 0.01 0.01 0.00 -0.01 0 9 8,133 -9
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,401 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,817 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,443 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,094 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 2,416 11,571 -1
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,731 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,466 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,613 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,265 0
29JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,570 0
29JUN26 135.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 15,548 -2
29JUN26 137.50 C 0.01 0.03 0.01 0.00 -0.01 0 8 7,543 -8
29JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,299 0
29JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11,608 0
29JUN26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 8,632 -2
29JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,396 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21,141 0
29JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,693 0
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,957 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,984 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,066 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,492 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,201 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,548 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,438 0
29JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,334 0
29JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15,261 0
29JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 821 0
29JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,763 0
29JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,298 0
29JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,617 0
29JUN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,416 0
29JUN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,773 0
29JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,794 0
29JUN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
29JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 660 0
29JUN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,579 0
29JUN26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,466 0
29JUN26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,480 0
29JUN26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,297 0
29JUN26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 900 0
29JUN26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 840 0
29JUN26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,145 0
29JUN26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,457 0
29JUN26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,004 0
29JUN26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,108 0
29JUN26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 952 0
29JUN26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 645 0
29JUN26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
29JUN26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,491 0
29JUN26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
29JUN26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
03JUL26 67.50 C 0.00 0.00 0.00 25.61 - 148 0 0 -
03JUL26 70.00 C 0.00 0.00 0.00 23.19 - 148 0 0 -
03JUL26 72.50 C 0.00 0.00 0.00 20.70 +3.66 134 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 18.25 +3.69 124 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 15.52 +3.42 0 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 13.03 +3.32 53 0 4 0
03JUL26 82.50 C 0.00 0.00 0.00 10.55 +3.30 52 0 0 0
03JUL26 85.00 C 7.80 9.68 7.80 8.14 +2.77 53 6 20 -2
03JUL26 87.50 C 6.10 8.00 6.10 5.96 +2.32 57 31 31 -1
03JUL26 90.00 C 3.50 5.90 3.50 3.78 +1.43 49 141 266 -12
03JUL26 92.50 C 2.05 4.00 1.94 2.38 +0.97 54 830 471 -81
03JUL26 95.00 C 0.70 2.42 0.60 1.22 +0.43 52 2,290 1,560 +836
03JUL26 97.50 C 0.62 1.35 0.57 0.58 +0.17 52 2,376 2,251 +463
03JUL26 100.00 C 0.35 0.67 0.27 0.26 +0.05 54 2,714 1,897 +1,083
03JUL26 102.50 C 0.15 0.31 0.12 0.10 0.00 54 765 1,790 +400
03JUL26 105.00 C 0.14 0.17 0.10 0.03 -0.01 53 137 1,442 -22
03JUL26 107.50 C 0.08 0.09 0.06 0.01 -0.01 54 100 408 +12
03JUL26 110.00 C 0.06 0.06 0.04 0.01 0.00 61 66 655 +1
03JUL26 112.50 C 0.05 0.05 0.03 0.01 0.00 69 51 188 +13
03JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
03JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
10JUL26 67.50 C 0.00 0.00 0.00 25.74 - 101 0 0 -
10JUL26 70.00 C 0.00 0.00 0.00 23.27 - 93 0 0 -
10JUL26 72.50 C 0.00 0.00 0.00 20.70 - 77 0 0 -
10JUL26 75.00 C 0.00 0.00 0.00 18.25 - 72 0 0 -
10JUL26 77.50 C 0.00 0.00 0.00 16.08 - 79 0 0 -
10JUL26 80.00 C 0.00 0.00 0.00 13.18 - 49 0 0 -
10JUL26 82.50 C 0.00 0.00 0.00 10.84 - 49 0 0 -
10JUL26 85.00 C 8.90 8.90 8.90 8.87 - 55 1 1 -
10JUL26 87.50 C 6.80 6.80 6.80 6.80 - 52 20 20 -
10JUL26 90.00 C 0.00 0.00 0.00 4.91 - 49 0 0 -
10JUL26 92.50 C 3.30 5.00 3.30 3.50 - 49 497 206 -
10JUL26 95.00 C 2.50 3.52 2.50 2.28 - 48 382 275 -
10JUL26 97.50 C 1.84 2.39 1.52 1.52 - 49 383 237 -
10JUL26 100.00 C 0.96 1.64 0.96 0.96 - 50 1,341 1,140 -
10JUL26 102.50 C 0.77 1.05 0.62 0.57 - 50 237 212 -
10JUL26 105.00 C 0.45 0.70 0.39 0.32 - 49 47 46 -
10JUL26 107.50 C 0.31 0.45 0.27 0.17 - 49 60 60 -
10JUL26 110.00 C 0.21 0.30 0.21 0.09 - 49 126 121 -
10JUL26 112.50 C 0.16 0.20 0.13 0.05 - 50 113 111 -
30JUL26 60.00 C 34.96 35.05 34.96 33.32 +3.65 78 270 620 +255
30JUL26 62.50 C 32.54 32.58 32.54 30.81 +2.81 71 100 250 +100
30JUL26 65.00 C 29.99 29.99 29.99 28.44 +3.72 72 100 100 +100
30JUL26 67.50 C 27.58 27.58 27.52 26.03 +3.93 69 100 100 +100
30JUL26 70.00 C 25.47 25.51 25.47 23.61 +3.96 65 200 200 +200
30JUL26 72.50 C 0.00 0.00 0.00 21.21 +3.82 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 18.85 +3.75 58 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 16.56 +3.40 55 0 0 0
30JUL26 80.00 C 14.00 14.00 14.00 14.14 +3.09 49 1 565 0
30JUL26 82.50 C 0.00 0.00 0.00 12.01 +2.67 48 0 0 0
30JUL26 85.00 C 10.00 11.30 9.84 10.03 +2.44 47 24 1,876 -4
30JUL26 87.50 C 10.05 10.05 10.05 8.20 +2.04 46 2 259 +1
30JUL26 90.00 C 6.63 8.30 6.45 6.57 +1.64 45 633 2,814 +149
30JUL26 92.50 C 5.40 6.58 5.27 5.27 +1.37 45 3,864 3,419 +3,074
30JUL26 95.00 C 3.58 5.38 3.58 4.10 +1.06 45 1,602 6,376 +1,023
30JUL26 97.50 C 3.10 4.16 3.10 3.11 +0.77 44 536 1,176 +279
30JUL26 100.00 C 2.50 3.41 2.40 2.40 +0.58 45 3,952 4,377 +664
30JUL26 102.50 C 1.85 2.64 1.81 1.79 +0.39 45 1,530 3,206 +644
30JUL26 105.00 C 1.50 2.06 1.36 1.30 +0.26 45 2,471 10,731 -22
30JUL26 107.50 C 1.20 1.53 1.09 0.93 +0.17 45 1,106 2,852 +401
30JUL26 110.00 C 0.80 1.22 0.77 0.66 +0.11 45 7,622 11,174 +5,355
30JUL26 112.50 C 0.66 0.92 0.63 0.46 +0.07 45 715 3,719 +61
30JUL26 115.00 C 0.55 0.71 0.49 0.32 +0.04 45 545 5,911 -186
30JUL26 117.50 C 0.44 0.57 0.38 0.21 +0.02 44 104 2,801 +52
30JUL26 120.00 C 0.39 0.45 0.31 0.14 0.00 44 821 13,495 +689
30JUL26 122.50 C 0.32 0.35 0.28 0.10 0.00 45 72 4,637 -32
30JUL26 125.00 C 0.23 0.30 0.22 0.06 -0.01 44 28 10,023 +9
30JUL26 127.50 C 0.00 0.00 0.00 0.04 -0.01 44 7 3,647 0
30JUL26 130.00 C 0.20 0.22 0.17 0.03 0.00 45 263 3,945 -1
30JUL26 132.50 C 0.18 0.18 0.16 0.02 0.00 45 9 2,355 +7
30JUL26 135.00 C 0.16 0.16 0.16 0.01 0.00 44 6 7,160 -6
30JUL26 137.50 C 0.14 0.14 0.14 0.01 0.00 46 7 4,178 -5
30JUL26 140.00 C 0.13 0.13 0.09 0.01 0.00 48 56 8,269 -16
30JUL26 142.50 C 0.13 0.13 0.13 0.01 0.00 50 3 1,727 -3
30JUL26 145.00 C 0.10 0.10 0.10 0.01 0.00 52 11 2,431 -10
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,899 0
30JUL26 150.00 C 0.10 0.10 0.10 0.01 0.00 56 2 6,572 -2
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,507 0
30JUL26 155.00 C 0.09 0.09 0.08 0.01 0.00 59 11 2,795 -11
30JUL26 157.50 C 0.08 0.08 0.08 0.01 0.00 61 5 2,229 0
30JUL26 160.00 C 0.08 0.08 0.07 0.01 0.00 62 5 4,654 0
30JUL26 162.50 C 0.06 0.06 0.06 0.01 0.00 64 1 1,002 -1
30JUL26 165.00 C 0.07 0.07 0.07 0.01 0.00 65 5 2,126 0
30JUL26 167.50 C 0.06 0.06 0.05 0.01 0.00 67 19 3,309 0
30JUL26 170.00 C 0.05 0.05 0.05 0.01 0.00 68 11 815 0
30JUL26 172.50 C 0.05 0.05 0.05 0.01 0.00 70 20 230 -20
30JUL26 175.00 C 0.05 0.05 0.05 0.01 0.00 71 14 1,433 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 282 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 758 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 170 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 214 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 78 0 67 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 87 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,128 0
28AUG26 60.00 C 0.00 0.00 0.00 33.98 +4.17 74 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 31.58 +3.58 70 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.19 +4.26 67 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 26.83 +4.09 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.41 +3.89 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.07 +3.70 56 0 0 0
28AUG26 75.00 C 20.00 20.00 20.00 19.81 +3.38 53 10 10 +10
28AUG26 77.50 C 0.00 0.00 0.00 17.65 +3.14 51 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.60 +2.87 50 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 13.29 +2.20 45 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.57 +2.05 45 0 4 0
28AUG26 87.50 C 0.00 0.00 0.00 10.07 +2.03 46 0 133 0
28AUG26 90.00 C 8.32 10.10 8.32 8.58 +1.77 45 202 89 -103
28AUG26 92.50 C 7.65 8.64 7.50 7.33 +1.54 45 312 714 +211
28AUG26 95.00 C 6.15 7.41 6.10 6.20 +1.30 45 1,137 864 +397
28AUG26 97.50 C 5.40 6.32 5.30 5.18 +1.05 45 317 599 +28
28AUG26 100.00 C 4.30 5.32 4.30 4.40 +0.93 46 208 1,113 +68
28AUG26 102.50 C 3.80 4.57 3.68 3.66 +0.74 46 280 1,732 +163
28AUG26 105.00 C 3.15 3.69 3.06 3.00 +0.57 46 1,410 2,090 +1,127
28AUG26 107.50 C 2.45 3.20 2.45 2.45 +0.46 46 463 1,893 +173
28AUG26 110.00 C 2.06 2.70 2.06 1.99 +0.37 46 2,357 4,568 +1,958
28AUG26 112.50 C 1.97 2.15 1.90 1.60 +0.29 46 66 2,379 +4
28AUG26 115.00 C 1.35 1.97 1.35 1.28 +0.23 45 157 1,248 +122
28AUG26 117.50 C 1.44 1.69 1.30 1.02 +0.18 45 112 1,057 +3
28AUG26 120.00 C 1.20 1.33 1.07 0.81 +0.14 45 40 3,948 +4
28AUG26 122.50 C 1.05 1.22 1.00 0.64 +0.10 45 65 1,207 +54
28AUG26 125.00 C 0.83 1.04 0.78 0.50 +0.07 45 78 4,218 +5
28AUG26 127.50 C 0.75 0.85 0.70 0.39 +0.05 45 46 1,664 -15
28AUG26 130.00 C 0.68 0.77 0.62 0.31 +0.05 45 40 3,193 +22
28AUG26 132.50 C 0.59 0.62 0.59 0.24 +0.03 45 92 3,212 -30
28AUG26 135.00 C 0.51 0.51 0.46 0.18 +0.02 45 2 1,779 +2
28AUG26 137.50 C 0.00 0.00 0.00 0.14 +0.01 45 0 1,233 0
28AUG26 140.00 C 0.40 0.40 0.40 0.11 +0.01 45 8 2,016 -3
28AUG26 142.50 C 0.41 0.41 0.41 0.09 +0.01 46 1 2,858 -1
28AUG26 145.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 2,395 0
28AUG26 147.50 C 0.00 0.00 0.00 0.05 0.00 45 0 1,373 0
28AUG26 150.00 C 0.29 0.30 0.29 0.04 0.00 46 141 9,066 -70
28AUG26 152.50 C 0.00 0.00 0.00 0.03 0.00 46 0 2,838 0
28AUG26 155.00 C 0.00 0.00 0.00 0.02 0.00 45 0 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 646 0
28AUG26 160.00 C 0.19 0.19 0.19 0.01 0.00 44 26 1,808 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 921 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 291 0
28AUG26 170.00 C 0.16 0.16 0.16 0.01 0.00 49 2 235 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 302 0
29SEP26 60.00 C 0.00 0.00 0.00 34.44 +4.15 66 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 32.07 +4.07 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.71 +4.01 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.35 +4.01 56 0 0 0
29SEP26 70.00 C 26.50 26.50 26.00 25.06 +3.85 53 5 5 +5
29SEP26 72.50 C 0.00 0.00 0.00 22.85 +3.54 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.73 +3.37 50 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 18.71 +3.16 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.81 +2.95 48 0 62 0
29SEP26 82.50 C 0.00 0.00 0.00 14.59 +2.29 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.97 +2.10 44 1,300 1,302 +1,300
29SEP26 87.50 C 0.00 0.00 0.00 11.54 +2.17 45 0 62 0
29SEP26 90.00 C 10.00 10.00 10.00 10.24 +2.07 45 1 611 -1
29SEP26 92.50 C 9.14 10.05 8.96 8.96 +1.77 45 120 696 +77
29SEP26 95.00 C 7.50 9.06 7.50 7.77 +1.55 44 286 2,201 +195
29SEP26 97.50 C 7.04 7.81 6.90 6.74 +1.24 44 181 608 +112
29SEP26 100.00 C 5.80 6.86 5.80 5.93 +1.19 45 116 1,006 +5
29SEP26 102.50 C 5.29 5.29 5.29 5.09 +0.97 45 11 1,154 +10
29SEP26 105.00 C 4.60 5.32 4.60 4.42 +0.87 45 227 3,345 +10
29SEP26 107.50 C 4.32 4.59 3.96 3.81 +0.79 45 86 1,741 +83
29SEP26 110.00 C 3.27 4.07 3.27 3.25 +0.68 45 300 7,733 +150
29SEP26 112.50 C 3.03 3.03 3.00 2.76 +0.59 45 21 1,305 +21
29SEP26 115.00 C 2.59 3.00 2.59 2.34 +0.50 45 66 2,089 +3
29SEP26 117.50 C 2.38 2.66 2.36 1.98 +0.43 45 35 830 +26
29SEP26 120.00 C 2.11 2.31 1.99 1.66 +0.36 45 109 4,826 -62
29SEP26 122.50 C 1.80 2.13 1.80 1.40 +0.31 45 302 4,379 -57
29SEP26 125.00 C 1.57 1.72 1.50 1.17 +0.26 45 110 5,666 +37
29SEP26 127.50 C 1.37 1.54 1.30 0.98 +0.22 45 8 3,163 -4
29SEP26 130.00 C 1.22 1.35 1.15 0.82 +0.19 45 198 12,218 +9
29SEP26 132.50 C 1.09 1.09 1.09 0.68 +0.15 45 2 1,444 +2
29SEP26 135.00 C 0.93 1.10 0.93 0.57 +0.13 45 110 6,560 +43
29SEP26 137.50 C 0.91 0.97 0.85 0.47 +0.11 45 462 4,685 +214
29SEP26 140.00 C 0.88 0.88 0.81 0.39 +0.09 45 566 18,376 +63
29SEP26 142.50 C 0.00 0.00 0.00 0.32 +0.07 45 0 3,658 0
29SEP26 145.00 C 0.70 0.70 0.70 0.26 +0.06 44 4 13,719 +4
29SEP26 147.50 C 0.00 0.00 0.00 0.22 +0.05 45 0 3,474 0
29SEP26 150.00 C 0.00 0.00 0.00 0.18 +0.04 45 0 8,615 0
29SEP26 152.50 C 0.00 0.00 0.00 0.15 +0.03 45 0 2,547 0
29SEP26 155.00 C 0.52 0.52 0.52 0.12 +0.02 44 40 8,840 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 +0.02 45 0 3,233 0
29SEP26 160.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 9,544 0
29SEP26 162.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 2,848 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 6,107 0
29SEP26 167.50 C 0.35 0.35 0.35 0.05 +0.01 45 1 6,353 +1
29SEP26 170.00 C 0.32 0.34 0.32 0.04 +0.01 45 11 6,024 0
29SEP26 172.50 C 0.27 0.27 0.27 0.03 +0.01 45 25 7,125 +25
29SEP26 175.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 11,989 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6,221 0
29SEP26 180.00 C 0.27 0.27 0.27 0.01 0.00 43 40 5,380 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,986 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 902 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 683 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,416 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 593 0
29SEP26 215.00 C 0.14 0.15 0.14 0.01 0.00 53 53 689 +53
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,019 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 518 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 355 0
29SEP26 290.00 C 0.04 0.05 0.04 0.01 0.00 70 2 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 35.63 +3.88 55 1,925 8,125 +1,925
30DEC26 62.50 C 0.00 0.00 0.00 33.37 +3.74 53 0 2,300 0
30DEC26 65.00 C 0.00 0.00 0.00 31.17 +3.61 51 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 29.05 +3.50 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.00 +3.89 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.04 +3.27 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.17 +3.15 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.31 +2.97 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.70 +2.90 46 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 18.11 +2.63 46 0 32 0
30DEC26 85.00 C 17.00 17.00 17.00 16.61 +2.45 45 1 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 15.20 +2.27 45 0 82 0
30DEC26 90.00 C 13.50 14.25 13.50 13.24 +1.67 42 181 1,280 -60
30DEC26 92.50 C 12.48 14.94 12.48 12.30 +1.73 43 76 615 +61
30DEC26 95.00 C 0.00 0.00 0.00 11.42 +1.81 44 251 588 +250
30DEC26 97.50 C 0.00 0.00 0.00 10.29 +1.55 44 0 315 0
30DEC26 100.00 C 9.29 10.50 9.29 9.37 +1.43 44 190 1,371 +156
30DEC26 102.50 C 8.61 9.55 8.61 8.47 +1.26 44 96 1,052 +94
30DEC26 105.00 C 8.00 8.26 8.00 7.78 +1.22 44 16 1,972 +5
30DEC26 107.50 C 7.57 7.57 7.05 7.06 +1.09 44 130 1,515 +40
30DEC26 110.00 C 6.80 7.30 6.50 6.38 +0.95 44 295 2,298 -30
30DEC26 112.50 C 6.65 6.65 5.98 5.75 +0.81 44 91 554 +81
30DEC26 115.00 C 5.50 5.50 5.50 5.18 +0.72 44 1,084 2,591 +1,080
30DEC26 117.50 C 5.24 5.24 5.23 4.67 +0.65 44 65 2,173 +65
30DEC26 120.00 C 4.50 5.04 4.50 4.20 +0.59 44 366 12,471 +69
30DEC26 122.50 C 4.41 4.41 4.24 3.77 +0.53 44 85 778 +36
30DEC26 125.00 C 4.00 4.26 4.00 3.38 +0.47 44 5 1,790 +3
30DEC26 127.50 C 3.90 3.90 3.48 3.04 +0.43 44 5 4,894 +1
30DEC26 130.00 C 3.28 3.60 3.10 2.72 +0.38 44 1,364 15,952 +1,355
30DEC26 132.50 C 3.28 3.28 3.28 2.44 +0.34 44 6 5,496 +6
30DEC26 135.00 C 2.99 2.99 2.99 2.18 +0.30 44 1 3,472 +1
30DEC26 137.50 C 2.58 2.80 2.58 1.95 +0.27 44 17 2,302 -8
30DEC26 140.00 C 2.05 2.46 2.05 1.75 +0.24 44 732 5,378 -723
30DEC26 142.50 C 0.00 0.00 0.00 1.56 +0.21 44 0 1,420 0
30DEC26 145.00 C 2.16 2.16 1.94 1.39 +0.18 44 1,623 9,072 +519
30DEC26 147.50 C 0.00 0.00 0.00 1.25 +0.17 44 0 1,941 0
30DEC26 150.00 C 1.46 1.83 1.46 1.11 +0.15 44 47 7,734 -25
30DEC26 152.50 C 1.61 1.66 1.61 0.99 +0.13 44 68 664 +68
30DEC26 155.00 C 1.46 1.57 1.46 0.88 +0.11 44 56 3,233 0
30DEC26 157.50 C 1.41 1.41 1.41 0.79 +0.10 44 3 367 +3
30DEC26 160.00 C 1.21 1.21 1.21 0.70 +0.09 43 566 5,464 +550
30DEC26 162.50 C 0.00 0.00 0.00 0.63 +0.08 44 0 517 0
30DEC26 165.00 C 0.00 0.00 0.00 0.56 +0.07 44 0 9,805 0
30DEC26 167.50 C 0.00 0.00 0.00 0.50 +0.06 44 0 3,431 0
30DEC26 170.00 C 0.92 1.03 0.92 0.44 +0.05 43 69 21,464 +49
30DEC26 172.50 C 0.00 0.00 0.00 0.40 +0.05 44 0 1,797 0
30DEC26 175.00 C 0.00 0.00 0.00 0.35 +0.04 43 0 965 0
30DEC26 177.50 C 0.80 0.80 0.80 0.31 +0.03 43 1 855 -1
30DEC26 180.00 C 0.00 0.00 0.00 0.28 +0.03 43 900 3,508 -900
30DEC26 182.50 C 0.00 0.00 0.00 0.25 +0.03 43 0 966 0
30DEC26 185.00 C 0.65 0.72 0.65 0.22 +0.02 43 19 618 +18
30DEC26 187.50 C 0.66 0.66 0.66 0.20 +0.02 44 18 213 +3
30DEC26 190.00 C 0.61 0.61 0.61 0.18 +0.02 44 25 828 0
30DEC26 192.50 C 0.00 0.00 0.00 0.16 +0.02 44 0 347 0
30DEC26 195.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.13 +0.02 44 0 487 0
30DEC26 200.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 737 0
30DEC26 205.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 1,804 0
30DEC26 210.00 C 0.44 0.44 0.44 0.07 0.00 43 30 330 0
30DEC26 215.00 C 0.41 0.41 0.40 0.06 +0.01 44 60 448 +59
30DEC26 220.00 C 0.38 0.38 0.37 0.05 +0.01 44 60 300 +60
30DEC26 225.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 314 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 154 0
30DEC26 300.00 C 0.21 0.21 0.21 0.01 0.00 50 2 2,311 +1
30MAR27 60.00 C 0.00 0.00 0.00 36.79 +3.49 51 0 1,209 0
30MAR27 62.50 C 0.00 0.00 0.00 34.68 +3.50 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.64 +3.44 49 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 30.67 +3.31 48 0 0 0
30MAR27 70.00 C 29.60 29.60 29.60 28.78 +3.22 47 10 11 0
30MAR27 72.50 C 0.00 0.00 0.00 26.96 +2.99 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.23 +3.04 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.58 +2.94 46 0 0 0
30MAR27 80.00 C 23.00 23.00 23.00 22.01 +2.73 45 1 7 +1
30MAR27 82.50 C 0.00 0.00 0.00 20.39 +2.57 44 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 18.96 +2.44 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.61 +2.34 44 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 16.35 +2.10 44 0 884 0
30MAR27 92.50 C 0.00 0.00 0.00 15.35 +2.22 44 0 294 0
30MAR27 95.00 C 14.91 14.94 14.91 14.16 +1.96 44 47 256 +46
30MAR27 97.50 C 0.00 0.00 0.00 12.99 +1.69 43 0 175 0
30MAR27 100.00 C 12.20 13.50 12.16 12.16 +1.83 44 4,414 4,310 +1,694
30MAR27 102.50 C 11.71 11.71 11.71 11.30 +1.62 44 960 1,397 +960
30MAR27 105.00 C 0.00 0.00 0.00 10.41 +1.42 44 0 744 0
30MAR27 107.50 C 0.00 0.00 0.00 9.67 +1.35 44 0 395 0
30MAR27 110.00 C 0.00 0.00 0.00 8.94 +1.20 44 0 403 0
30MAR27 112.50 C 8.35 9.20 8.35 8.26 +1.09 44 6 388 0
30MAR27 115.00 C 0.00 0.00 0.00 7.62 +0.97 43 0 576 0
30MAR27 117.50 C 0.00 0.00 0.00 7.03 +0.85 43 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 6.49 +0.78 43 0 6,769 0
30MAR27 122.50 C 0.00 0.00 0.00 5.98 +0.71 43 0 453 0
30MAR27 125.00 C 5.20 5.20 5.20 5.51 +0.66 43 10 2,756 0
30MAR27 127.50 C 5.48 5.90 5.48 5.08 +0.61 43 194 3,270 +1
30MAR27 130.00 C 5.12 5.12 5.12 4.68 +0.56 43 75 6,000 -75
30MAR27 132.50 C 5.00 5.00 5.00 4.31 +0.52 43 10 995 +10
30MAR27 135.00 C 0.00 0.00 0.00 3.97 +0.48 43 0 926 0
30MAR27 137.50 C 4.20 4.20 4.20 3.65 +0.44 43 65 220 +34
30MAR27 140.00 C 3.97 3.97 3.90 3.36 +0.40 43 71 2,585 +6
30MAR27 142.50 C 0.00 0.00 0.00 3.09 +0.37 43 0 481 0
30MAR27 145.00 C 0.00 0.00 0.00 2.84 +0.34 43 0 396 0
30MAR27 147.50 C 3.14 3.20 3.14 2.62 +0.32 43 95 269 -21
30MAR27 150.00 C 3.00 3.23 3.00 2.41 +0.29 43 103 963 +12
30MAR27 152.50 C 2.81 2.81 2.81 2.21 +0.26 43 65 344 +65
30MAR27 155.00 C 2.67 2.67 2.67 2.03 +0.23 43 1 2,800 -1
30MAR27 157.50 C 0.00 0.00 0.00 1.87 +0.22 43 0 458 0
30MAR27 160.00 C 0.00 0.00 0.00 1.72 +0.20 43 0 1,640 0
30MAR27 162.50 C 2.32 2.32 2.32 1.58 +0.18 43 1 839 0
30MAR27 165.00 C 0.00 0.00 0.00 1.46 +0.17 43 0 1,912 0
30MAR27 167.50 C 0.00 0.00 0.00 1.34 +0.15 43 0 2,305 0
30MAR27 170.00 C 0.00 0.00 0.00 1.23 +0.14 43 0 313 0
30MAR27 172.50 C 0.00 0.00 0.00 1.13 +0.13 43 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 1.04 +0.12 43 0 214 0
30MAR27 177.50 C 0.00 0.00 0.00 0.96 +0.11 43 0 374 0
30MAR27 180.00 C 1.45 1.45 1.45 0.88 +0.10 43 1 137 -1
30MAR27 182.50 C 0.00 0.00 0.00 0.81 +0.09 43 0 115 0
30MAR27 185.00 C 0.00 0.00 0.00 0.74 +0.08 43 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 0.69 +0.08 43 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 0.63 +0.07 43 0 251 0
30MAR27 192.50 C 0.00 0.00 0.00 0.58 +0.06 43 0 517 0
30MAR27 195.00 C 0.50 1.18 0.50 0.53 +0.05 43 44 1,528 +37
29JUN27 67.50 C 0.00 0.00 0.00 31.91 - 47 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 30.11 - 47 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 28.39 +2.61 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.77 +2.85 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.17 +2.72 45 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 23.72 +2.65 45 0 10 0
29JUN27 82.50 C 0.00 0.00 0.00 22.29 +2.55 45 0 6 0
29JUN27 85.00 C 0.00 0.00 0.00 20.91 +2.41 45 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 19.68 +2.32 44 0 2 0
29JUN27 90.00 C 19.90 19.90 19.00 18.45 +2.19 44 23 95 +21
29JUN27 92.50 C 18.90 18.90 18.90 17.28 +1.99 44 1 1 0
29JUN27 95.00 C 0.00 0.00 0.00 16.25 +1.77 44 0 118 0
29JUN27 97.50 C 0.00 0.00 0.00 15.22 +1.75 44 255 401 +255
29JUN27 100.00 C 0.00 0.00 0.00 14.20 +1.54 44 0 678 0
29JUN27 102.50 C 0.00 0.00 0.00 13.35 +1.60 44 0 90 0
29JUN27 105.00 C 0.00 0.00 0.00 12.52 +1.48 44 0 350 0
29JUN27 107.50 C 12.50 12.50 12.50 11.68 +1.31 44 1 474 0
29JUN27 110.00 C 11.10 11.80 11.10 10.92 +1.21 44 147 4,162 +139
29JUN27 112.50 C 0.00 0.00 0.00 10.25 +1.20 44 0 304 0
29JUN27 115.00 C 10.01 10.64 10.00 9.59 +1.18 44 126 228 +121
29JUN27 117.50 C 9.52 9.52 9.43 8.93 +1.02 43 222 248 +222
29JUN27 120.00 C 8.98 8.98 8.90 8.35 +0.95 43 7 991 +7
29JUN27 122.50 C 0.00 0.00 0.00 7.84 +0.94 43 0 51 0
29JUN27 125.00 C 7.96 7.96 7.96 7.33 +0.93 43 1 307 +1
29JUN27 127.50 C 0.00 0.00 0.00 6.82 +0.82 43 0 253 0
29JUN27 130.00 C 0.00 0.00 0.00 6.35 +0.72 43 0 880 0
29JUN27 132.50 C 0.00 0.00 0.00 5.97 +0.72 43 0 143 0
29JUN27 135.00 C 0.00 0.00 0.00 5.59 +0.71 43 0 24 0
29JUN27 137.50 C 0.00 0.00 0.00 5.22 +0.68 43 0 9 0
29JUN27 140.00 C 5.70 5.70 5.66 4.85 +0.58 43 21 264 -13
29JUN27 142.50 C 0.00 0.00 0.00 4.53 +0.53 43 0 320 0
29JUN27 145.00 C 0.00 0.00 0.00 4.26 +0.53 43 0 177 0
29JUN27 147.50 C 0.00 0.00 0.00 3.99 +0.52 43 0 34 0
29JUN27 150.00 C 3.66 4.90 3.66 3.71 +0.49 43 41 330 -9
29JUN27 152.50 C 0.00 0.00 0.00 3.45 +0.42 43 0 156 0
29JUN27 155.00 C 4.09 4.09 4.07 3.22 +0.38 43 21 55 -19
29JUN27 157.50 C 3.90 3.90 3.90 3.03 +0.37 43 20 122 0
29JUN27 160.00 C 3.68 4.00 3.68 2.84 +0.37 43 24 610 +24
TOTAL CALL 78,790 1,023,770 +28,506
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 712 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
29JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 624 0
29JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,335 0
29JUN26 82.50 P 0.01 0.01 0.01 0.00 -0.04 0 7 3,455 +2
29JUN26 85.00 P 0.05 0.05 0.01 0.00 -0.19 0 171 5,302 +37
29JUN26 87.50 P 0.03 0.04 0.01 0.00 -0.70 0 53 2,925 +22
29JUN26 90.00 P 0.50 0.50 0.03 0.00 -1.80 0 728 4,026 +97
29JUN26 92.50 P 1.73 1.73 0.04 0.00 -3.55 0 3,059 2,106 -594
29JUN26 95.00 P 4.40 4.40 0.52 2.00 -3.79 0 2,476 0 -6,365
29JUN26 97.50 P 4.60 4.60 2.38 4.50 -3.76 0 46 0 -6,152
29JUN26 100.00 P 8.00 8.00 4.70 7.00 -3.82 0 412 0 -7,954
29JUN26 102.50 P 10.89 10.89 7.20 9.50 -3.89 0 56 0 -6,221
29JUN26 105.00 P 12.80 12.80 9.80 12.00 -3.97 0 910 0 -15,163
29JUN26 107.50 P 14.50 14.65 12.55 14.50 -3.91 0 58 0 -4,440
29JUN26 110.00 P 16.95 17.53 15.00 17.00 -4.00 0 351 0 -2,006
29JUN26 112.50 P 19.90 19.90 17.35 19.50 -4.19 0 94 0 -3,590
29JUN26 115.00 P 21.52 22.00 20.00 22.00 -4.27 0 94 0 -1,991
29JUN26 117.50 P 24.80 24.80 23.12 24.50 -4.12 0 22 0 -2,245
29JUN26 120.00 P 27.81 27.81 25.11 27.00 -4.09 0 2,557 0 -7,080
29JUN26 122.50 P 30.10 30.10 27.60 29.50 -3.92 0 19 0 -2,004
29JUN26 125.00 P 32.50 32.50 30.23 32.00 -3.98 0 311 0 -6,683
29JUN26 127.50 P 0.00 0.00 0.00 34.50 -3.93 0 0 0 -277
29JUN26 130.00 P 0.00 0.00 0.00 37.00 -3.93 0 0 0 -1,500
29JUN26 132.50 P 0.00 0.00 0.00 39.50 -3.93 0 0 0 -1,075
29JUN26 135.00 P 39.80 39.80 39.80 42.00 -3.92 0 283 0 -1,795
29JUN26 137.50 P 44.03 44.03 43.74 44.50 -3.92 0 103 0 -277
29JUN26 140.00 P 44.75 44.75 44.75 47.00 -4.21 0 36 0 -904
29JUN26 142.50 P 0.00 0.00 0.00 49.50 -3.92 0 0 0 -746
29JUN26 145.00 P 0.00 0.00 0.00 52.00 -3.90 0 0 0 -357
29JUN26 147.50 P 0.00 0.00 0.00 54.50 -3.93 0 0 0 -41
29JUN26 150.00 P 60.00 60.00 55.82 57.00 -4.18 0 18 0 -4,400
29JUN26 152.50 P 0.00 0.00 0.00 59.50 -3.93 0 0 0 -1
29JUN26 155.00 P 0.00 0.00 0.00 62.00 -3.92 0 0 0 -242
29JUN26 157.50 P 0.00 0.00 0.00 64.50 -3.93 0 0 0 -18
29JUN26 160.00 P 0.00 0.00 0.00 67.00 -4.20 0 0 0 -798
29JUN26 162.50 P 0.00 0.00 0.00 69.50 -3.93 0 0 0 -157
29JUN26 165.00 P 0.00 0.00 0.00 72.00 -4.00 0 0 0 -1,390
29JUN26 167.50 P 0.00 0.00 0.00 74.50 -3.85 0 0 0 -65
29JUN26 170.00 P 0.00 0.00 0.00 77.00 -3.93 0 0 0 -117
29JUN26 172.50 P 0.00 0.00 0.00 79.50 -3.93 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 82.00 -3.93 0 0 0 -89
29JUN26 177.50 P 0.00 0.00 0.00 84.50 -3.93 0 0 0 -125
29JUN26 180.00 P 0.00 0.00 0.00 87.00 -3.93 0 0 0 -170
29JUN26 182.50 P 0.00 0.00 0.00 89.50 -3.93 0 0 0 -60
29JUN26 185.00 P 0.00 0.00 0.00 92.00 -3.93 0 0 0 -118
29JUN26 187.50 P 0.00 0.00 0.00 94.50 -3.91 0 0 0 -30
29JUN26 190.00 P 0.00 0.00 0.00 97.00 -3.92 0 0 0 -500
29JUN26 192.50 P 0.00 0.00 0.00 99.50 -3.93 0 0 0 -30
29JUN26 195.00 P 0.00 0.00 0.00 102.00 -3.93 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 104.50 -3.93 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 107.00 -3.93 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 112.00 -3.92 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 117.00 -3.92 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 122.00 -3.92 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 127.00 -3.92 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 132.00 -3.92 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 137.00 -3.92 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 142.00 -3.92 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 147.00 -3.92 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 152.00 -3.92 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 157.00 -3.92 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 162.00 -3.92 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 167.00 -3.92 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 172.00 -3.92 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 177.00 -3.92 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 182.00 -3.92 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 187.00 -3.92 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 192.00 -3.92 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 197.00 -3.92 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 202.00 -3.92 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 207.00 -3.92 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.01 - 113 0 0 -
03JUL26 70.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
03JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 200 0
03JUL26 75.00 P 0.02 0.02 0.01 0.01 -0.01 79 200 302 +40
03JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.05 68 0 12 0
03JUL26 80.00 P 0.18 0.18 0.07 0.01 -0.17 57 194 320 +164
03JUL26 82.50 P 0.25 0.25 0.13 0.03 -0.41 54 331 267 -23
03JUL26 85.00 P 0.65 0.65 0.20 0.11 -0.83 53 736 1,110 +103
03JUL26 87.50 P 0.89 0.89 0.35 0.36 -1.40 53 650 401 +70
03JUL26 90.00 P 2.30 2.30 0.61 0.88 -2.09 53 839 814 +100
03JUL26 92.50 P 2.54 2.54 1.17 1.78 -2.77 52 1,619 570 +99
03JUL26 95.00 P 3.51 3.64 2.10 3.13 -3.33 50 1,857 932 +434
03JUL26 97.50 P 4.12 4.96 3.52 4.96 -3.68 49 316 574 +212
03JUL26 100.00 P 10.82 10.82 5.82 7.24 -3.58 54 137 331 +18
03JUL26 102.50 P 9.15 9.16 9.03 9.57 -3.82 53 140 206 -80
03JUL26 105.00 P 0.00 0.00 0.00 12.01 -3.96 51 1 101 -1
03JUL26 107.50 P 13.14 13.29 13.14 14.50 -3.99 0 3 10 +1
03JUL26 110.00 P 15.20 16.87 15.20 17.00 -4.00 0 37 32 +27
03JUL26 112.50 P 0.00 0.00 0.00 19.50 -4.19 0 0 31 -34
03JUL26 115.00 P 0.00 0.00 0.00 22.00 -4.27 0 0 0 -21
03JUL26 117.50 P 0.00 0.00 0.00 24.50 -4.12 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 27.00 -4.09 0 0 30 0
03JUL26 122.50 P 0.00 0.00 0.00 29.50 -3.99 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 32.00 -3.99 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 34.50 -3.99 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
10JUL26 70.00 P 0.06 0.06 0.06 0.01 - 61 8 8 -
10JUL26 72.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
10JUL26 75.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
10JUL26 77.50 P 0.00 0.00 0.00 0.05 - 50 0 0 -
10JUL26 80.00 P 0.29 0.30 0.27 0.12 - 49 47 47 -
10JUL26 82.50 P 0.47 0.47 0.43 0.28 - 49 50 47 -
10JUL26 85.00 P 0.85 0.85 0.67 0.59 - 50 108 98 -
10JUL26 87.50 P 1.32 1.43 0.90 1.11 - 50 551 486 -
10JUL26 90.00 P 2.04 2.18 1.68 1.88 - 50 163 98 -
10JUL26 92.50 P 3.09 3.12 2.15 2.88 - 49 1,310 747 -
10JUL26 95.00 P 4.27 4.64 3.25 4.26 - 49 723 407 -
10JUL26 97.50 P 4.74 4.74 4.59 5.89 - 48 36 36 -
10JUL26 100.00 P 0.00 0.00 0.00 7.95 - 51 1 1 -
10JUL26 102.50 P 0.00 0.00 0.00 9.86 - 45 0 0 -
10JUL26 105.00 P 11.41 12.00 11.41 12.01 - 34 56 30 -
10JUL26 107.50 P 0.00 0.00 0.00 14.61 - 49 0 0 -
10JUL26 110.00 P 16.00 16.00 16.00 17.04 - 49 20 20 -
10JUL26 112.50 P 0.00 0.00 0.00 19.51 - 49 0 0 -
30JUL26 60.00 P 0.07 0.07 0.05 0.01 0.00 54 496 1,121 +496
30JUL26 62.50 P 0.07 0.07 0.06 0.01 -0.02 50 443 453 +289
30JUL26 65.00 P 0.10 0.10 0.10 0.01 -0.05 45 10 1,030 0
30JUL26 67.50 P 0.18 0.19 0.14 0.03 -0.08 46 621 850 +205
30JUL26 70.00 P 0.28 0.28 0.20 0.06 -0.16 45 380 1,020 +117
30JUL26 72.50 P 0.46 0.46 0.29 0.11 -0.28 44 622 1,036 +524
30JUL26 75.00 P 0.60 0.60 0.43 0.22 -0.42 45 335 910 +242
30JUL26 77.50 P 0.85 0.85 0.57 0.40 -0.63 45 497 654 +65
30JUL26 80.00 P 1.40 1.40 0.79 0.69 -0.87 45 775 836 +44
30JUL26 82.50 P 1.55 1.55 1.08 1.11 -1.16 45 299 911 +95
30JUL26 85.00 P 2.18 2.18 1.50 1.69 -1.47 45 427 3,426 +12
30JUL26 87.50 P 2.90 2.90 2.04 2.46 -1.78 45 282 1,634 +15
30JUL26 90.00 P 4.20 4.20 2.80 3.40 -2.13 45 2,090 4,200 +400
30JUL26 92.50 P 5.00 5.00 3.74 4.40 -2.60 43 4,766 4,147 +1,165
30JUL26 95.00 P 6.50 6.50 4.89 5.79 -2.87 44 1,439 5,740 +213
30JUL26 97.50 P 7.68 7.68 6.25 7.36 -3.13 44 541 4,037 +203
30JUL26 100.00 P 9.60 9.60 7.90 9.10 -3.38 44 3,625 6,169 -1,310
30JUL26 102.50 P 11.50 11.50 9.89 10.96 -3.63 43 250 2,298 -214
30JUL26 105.00 P 14.00 14.00 11.70 13.20 -3.33 46 268 7,082 +24
30JUL26 107.50 P 14.10 15.00 13.75 15.32 -3.68 46 25 3,021 +18
30JUL26 110.00 P 17.96 17.98 16.00 17.57 -3.90 46 1,722 7,880 +1,532
30JUL26 112.50 P 19.43 19.43 18.15 19.55 -4.36 36 95 3,648 +65
30JUL26 115.00 P 0.00 0.00 0.00 22.15 -4.24 44 0 8,082 0
30JUL26 117.50 P 23.80 23.80 23.04 24.57 -4.33 44 3 6,800 -1
30JUL26 120.00 P 26.14 27.57 24.32 27.03 -4.27 44 23 9,736 -4
30JUL26 122.50 P 28.35 29.00 28.35 29.51 -4.01 45 2 3,433 0
30JUL26 125.00 P 31.00 31.00 30.90 32.00 -4.35 0 3 8,114 -2,531
30JUL26 127.50 P 34.50 35.00 34.20 34.50 -4.64 0 15 5,510 -328
30JUL26 130.00 P 36.90 36.90 35.00 37.00 -4.07 0 8 7,066 -512
30JUL26 132.50 P 38.88 38.88 38.88 39.50 -4.02 0 1 3,228 -1
30JUL26 135.00 P 0.00 0.00 0.00 42.00 -3.98 0 0 5,445 0
30JUL26 137.50 P 44.00 44.00 43.38 44.86 -3.81 80 2 1,679 -2
30JUL26 140.00 P 47.00 47.00 46.50 47.00 -4.21 0 12 408 +11
30JUL26 142.50 P 0.00 0.00 0.00 49.50 -4.02 0 0 108 0
30JUL26 145.00 P 52.00 52.00 52.00 52.00 -4.66 0 2 136 0
30JUL26 147.50 P 0.00 0.00 0.00 54.50 -4.02 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 57.00 -4.18 0 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 59.50 -4.09 0 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 62.00 -4.02 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 64.50 -3.93 0 0 960 0
30JUL26 160.00 P 65.15 65.15 65.15 67.00 -4.20 0 4 4 0
30JUL26 162.50 P 0.00 0.00 0.00 69.50 -4.05 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 72.00 -4.05 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 74.50 -4.08 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 77.00 -4.05 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 79.50 -4.06 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 82.00 -4.05 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 84.50 -4.05 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 87.00 -4.05 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 89.50 -4.08 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 92.00 -4.08 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 94.50 -4.05 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 97.00 -4.08 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 99.50 -4.07 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 102.00 -4.08 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 104.50 -4.06 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 107.00 -4.08 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 112.00 -4.07 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 117.00 -4.16 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.04 -0.07 46 0 57 0
28AUG26 62.50 P 0.00 0.00 0.00 0.08 -0.11 46 0 27 0
28AUG26 65.00 P 0.50 0.50 0.50 0.14 -0.18 45 4 152 0
28AUG26 67.50 P 0.00 0.00 0.00 0.24 -0.27 45 0 201 0
28AUG26 70.00 P 0.81 0.81 0.64 0.39 -0.39 45 23 300 +18
28AUG26 72.50 P 1.15 1.15 0.82 0.61 -0.54 45 233 470 +34
28AUG26 75.00 P 1.28 1.28 1.10 0.91 -0.71 45 74 495 +32
28AUG26 77.50 P 1.66 1.66 1.47 1.31 -0.91 46 67 985 -17
28AUG26 80.00 P 2.20 2.20 1.72 1.83 -1.11 46 1,018 2,841 +701
28AUG26 82.50 P 2.70 2.72 2.26 2.49 -1.31 46 2,073 3,039 +1,263
28AUG26 85.00 P 4.00 4.02 2.90 3.30 -1.54 46 121 3,279 -15
28AUG26 87.50 P 4.24 4.24 3.85 4.15 -1.87 45 84 2,048 +61
28AUG26 90.00 P 5.30 5.30 4.50 5.11 -2.22 45 275 1,121 +180
28AUG26 92.50 P 6.80 6.80 5.54 6.35 -2.41 45 502 1,620 +245
28AUG26 95.00 P 7.85 8.15 6.76 7.70 -2.60 45 307 2,354 +156
28AUG26 97.50 P 9.31 9.31 8.33 9.22 -2.88 45 129 1,552 +97
28AUG26 100.00 P 10.70 10.75 9.80 10.88 -3.09 45 74 9,654 -37
28AUG26 102.50 P 11.55 12.45 11.55 12.68 -2.79 45 4 3,145 0
28AUG26 105.00 P 0.00 0.00 0.00 14.52 -2.93 45 0 2,975 0
28AUG26 107.50 P 15.32 15.32 15.32 16.40 -2.74 45 90 3,243 +60
28AUG26 110.00 P 18.80 18.80 18.80 18.45 -3.82 44 1 4,644 -1
28AUG26 112.50 P 0.00 0.00 0.00 21.29 -3.21 51 0 2,813 0
28AUG26 115.00 P 0.00 0.00 0.00 22.75 -4.01 44 0 3,100 0
28AUG26 117.50 P 0.00 0.00 0.00 24.98 -4.08 43 0 5,177 0
28AUG26 120.00 P 0.00 0.00 0.00 27.31 -4.20 43 6 3,550 -6
28AUG26 122.50 P 0.00 0.00 0.00 29.59 -4.18 40 0 3,351 0
28AUG26 125.00 P 0.00 0.00 0.00 32.19 -4.16 45 1 5,015 -1
28AUG26 127.50 P 39.14 39.14 39.14 34.62 -4.52 45 3 3,533 -3
28AUG26 130.00 P 0.00 0.00 0.00 37.06 -4.11 45 2 5,422 -2
28AUG26 132.50 P 0.00 0.00 0.00 39.52 -4.00 45 0 1,670 0
28AUG26 135.00 P 0.00 0.00 0.00 42.00 -4.07 0 0 1,382 0
28AUG26 137.50 P 0.00 0.00 0.00 44.86 -3.81 61 1 308 -1
28AUG26 140.00 P 46.00 46.00 45.00 47.00 -4.21 0 2 1,030 0
28AUG26 142.50 P 0.00 0.00 0.00 49.50 -4.08 0 1 321 -1
28AUG26 145.00 P 0.00 0.00 0.00 52.00 -4.66 0 0 165 0
28AUG26 147.50 P 0.00 0.00 0.00 54.50 -4.07 0 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 57.00 -4.18 0 0 51 0
28AUG26 152.50 P 0.00 0.00 0.00 59.50 -4.09 0 0 19 0
28AUG26 155.00 P 0.00 0.00 0.00 62.00 -4.07 0 0 1,564 0
28AUG26 157.50 P 0.00 0.00 0.00 64.50 -4.07 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.00 -4.20 0 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 69.50 -4.07 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 72.00 -4.07 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 74.50 -4.08 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 77.00 -4.07 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 79.50 -4.07 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 82.00 -4.08 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 84.50 -4.07 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 87.00 -4.06 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 89.50 -4.08 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 92.00 -4.08 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 94.50 -4.06 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 97.00 -4.08 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 99.50 -4.07 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 102.00 -4.08 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 104.50 -4.06 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 107.00 -4.08 0 0 0 0
29SEP26 60.00 P 0.58 0.58 0.52 0.15 -0.13 44 151 4,109 +84
29SEP26 62.50 P 0.59 0.59 0.58 0.25 -0.19 45 130 201 -84
29SEP26 65.00 P 0.78 0.78 0.71 0.39 -0.26 45 67 1,027 -2
29SEP26 67.50 P 1.05 1.05 0.94 0.59 -0.35 45 1,062 819 +147
29SEP26 70.00 P 1.26 1.27 1.19 0.86 -0.47 45 14 324 +14
29SEP26 72.50 P 1.57 1.57 1.49 1.21 -0.60 45 135 1,331 +65
29SEP26 75.00 P 1.97 2.05 1.80 1.65 -0.74 45 300 2,794 +203
29SEP26 77.50 P 2.48 2.48 2.15 2.18 -0.90 45 58 382 +56
29SEP26 80.00 P 3.13 3.13 2.65 2.86 -1.07 45 523 1,769 +414
29SEP26 82.50 P 3.76 3.81 3.38 3.61 -1.26 45 67 1,860 +19
29SEP26 85.00 P 4.67 4.67 3.97 4.42 -1.52 45 1,671 8,058 +1,353
29SEP26 87.50 P 6.17 7.20 4.78 5.36 -1.82 44 166 2,416 +80
29SEP26 90.00 P 7.05 7.05 5.79 6.44 -1.99 44 332 3,747 -148
29SEP26 92.50 P 10.01 10.01 6.90 7.67 -2.25 44 947 3,318 -314
29SEP26 95.00 P 9.29 9.30 8.19 9.03 -2.43 44 575 20,562 -217
29SEP26 97.50 P 10.68 10.68 10.18 10.46 -2.72 44 11 5,999 0
29SEP26 100.00 P 12.50 12.60 11.15 12.16 -2.81 44 43 12,635 -23
29SEP26 102.50 P 15.38 15.38 15.38 13.88 -2.90 44 1 6,875 0
29SEP26 105.00 P 16.70 16.70 15.00 15.57 -3.18 44 19 7,753 +2
29SEP26 107.50 P 16.44 16.44 16.44 18.10 -2.82 48 1 3,718 -1
29SEP26 110.00 P 20.00 20.11 18.00 19.56 -3.51 44 279 8,977 -203
29SEP26 112.50 P 21.92 21.92 20.45 21.63 -3.44 45 73 6,573 -58
29SEP26 115.00 P 24.20 24.20 22.40 23.97 -3.54 47 65 20,353 -1
29SEP26 117.50 P 25.00 25.00 24.60 26.05 -3.53 46 35 5,083 -31
29SEP26 120.00 P 28.50 28.50 27.40 27.93 -3.94 43 36 17,190 +2
29SEP26 122.50 P 29.39 29.76 29.39 30.56 -3.96 47 32 4,199 +2
29SEP26 125.00 P 0.00 0.00 0.00 33.15 -3.20 50 0 9,859 0
29SEP26 127.50 P 0.00 0.00 0.00 34.93 -4.21 44 2 9,516 0
29SEP26 130.00 P 39.00 39.00 39.00 37.06 -4.11 39 2 27,266 -2
29SEP26 132.50 P 0.00 0.00 0.00 39.81 -3.88 46 2 4,609 -2
29SEP26 135.00 P 42.00 42.00 42.00 42.13 -3.94 44 22 12,684 -20
29SEP26 137.50 P 0.00 0.00 0.00 44.86 -3.81 51 0 2,404 0
29SEP26 140.00 P 47.40 47.40 47.40 47.03 -4.18 44 5 10,850 -5
29SEP26 142.50 P 48.40 49.65 48.40 49.65 -4.55 50 10 2,670 0
29SEP26 145.00 P 50.00 50.00 50.00 52.00 -4.66 0 2 8,941 -30
29SEP26 147.50 P 0.00 0.00 0.00 54.50 -4.07 0 0 2,283 0
29SEP26 150.00 P 0.00 0.00 0.00 57.00 -4.18 0 0 6,156 0
29SEP26 152.50 P 0.00 0.00 0.00 59.50 -4.09 0 0 2,543 0
29SEP26 155.00 P 0.00 0.00 0.00 62.00 -4.07 0 0 4,688 0
29SEP26 157.50 P 0.00 0.00 0.00 64.50 -4.07 0 0 1,089 -340
29SEP26 160.00 P 0.00 0.00 0.00 67.00 -4.20 0 0 3,501 0
29SEP26 162.50 P 0.00 0.00 0.00 69.50 -4.17 0 0 260 0
29SEP26 165.00 P 0.00 0.00 0.00 72.00 -4.07 0 0 154 0
29SEP26 167.50 P 0.00 0.00 0.00 74.50 -4.08 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 77.00 -4.17 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 79.50 -4.17 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 82.00 -4.08 0 0 60 0
29SEP26 177.50 P 83.25 83.28 83.25 84.50 -4.07 0 38 30 0
29SEP26 180.00 P 0.00 0.00 0.00 87.00 -4.17 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 89.50 -4.08 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 92.00 -4.08 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 94.50 -4.07 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 97.00 -4.08 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 99.50 -4.07 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 102.00 -4.08 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 104.50 -4.06 0 0 0 0
29SEP26 200.00 P 105.74 105.77 105.74 107.00 -4.08 0 38 150 0
29SEP26 205.00 P 0.00 0.00 0.00 112.00 -4.07 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 117.00 -4.16 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 122.00 -4.06 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 127.00 -4.06 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 132.00 -4.06 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 137.00 -4.06 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 142.00 -4.06 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 147.00 -4.06 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 152.00 -4.06 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 157.00 -4.06 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 162.00 -4.06 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 167.00 -4.06 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 172.00 -4.06 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 177.00 -4.16 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 182.00 -4.16 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 187.00 -4.16 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 192.00 -4.16 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 197.00 -4.16 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 202.00 -4.16 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 207.00 -4.16 0 0 0 0
30DEC26 60.00 P 1.25 1.25 1.25 0.76 -0.36 44 1,926 8,766 +1,926
30DEC26 62.50 P 0.00 0.00 0.00 1.05 -0.45 44 0 2,487 0
30DEC26 65.00 P 1.86 1.86 1.75 1.39 -0.53 44 176 2,686 +140
30DEC26 67.50 P 2.18 2.18 2.12 1.80 -0.67 44 67 252 +63
30DEC26 70.00 P 2.74 2.74 2.48 2.32 -0.76 44 147 367 +104
30DEC26 72.50 P 3.02 3.10 3.02 2.87 -0.93 44 4 298 +3
30DEC26 75.00 P 3.65 3.72 3.65 3.58 -1.02 44 6 731 -4
30DEC26 77.50 P 4.36 4.37 4.12 4.31 -1.16 44 9 1,173 -4
30DEC26 80.00 P 5.30 5.40 4.74 5.12 -1.28 44 240 2,752 +44
30DEC26 82.50 P 6.11 6.16 5.93 5.98 -1.36 43 210 2,870 +210
30DEC26 85.00 P 7.28 7.28 6.54 6.93 -1.63 43 197 9,430 +190
30DEC26 87.50 P 8.11 8.11 7.70 8.00 -1.77 43 47 3,964 +29
30DEC26 90.00 P 9.40 9.40 8.51 9.19 -1.87 43 98 5,246 +90
30DEC26 92.50 P 10.83 10.83 9.70 10.45 -2.06 43 148 2,572 -6
30DEC26 95.00 P 12.87 12.87 10.90 11.82 -2.23 43 334 6,205 +271
30DEC26 97.50 P 13.27 13.56 12.36 13.31 -2.37 43 275 3,624 +193
30DEC26 100.00 P 15.28 15.28 14.74 14.87 -2.52 43 112 12,683 +27
30DEC26 102.50 P 15.97 15.97 15.97 16.52 -2.68 43 1 1,996 -1
30DEC26 105.00 P 17.59 18.00 17.21 18.42 -2.56 44 34 10,557 +2
30DEC26 107.50 P 22.88 22.88 19.22 20.07 -2.81 43 95 6,483 0
30DEC26 110.00 P 21.94 21.94 20.91 21.92 -3.42 43 155 10,532 -151
30DEC26 112.50 P 22.91 22.91 22.91 23.87 -3.01 44 12 6,436 0
30DEC26 115.00 P 25.65 25.65 25.65 25.84 -3.16 44 5 5,302 +3
30DEC26 117.50 P 0.00 0.00 0.00 27.91 -3.15 44 0 4,221 0
30DEC26 120.00 P 30.10 30.10 29.20 29.89 -3.31 44 11 15,020 +1
30DEC26 122.50 P 0.00 0.00 0.00 32.12 -3.26 44 1 6,280 +1
30DEC26 125.00 P 0.00 0.00 0.00 34.23 -3.40 44 1 11,839 +1
30DEC26 127.50 P 0.00 0.00 0.00 36.41 -3.59 44 3 5,580 +1
30DEC26 130.00 P 0.00 0.00 0.00 38.47 -3.73 43 1,326 17,526 0
30DEC26 132.50 P 0.00 0.00 0.00 40.53 -3.79 42 0 5,960 0
30DEC26 135.00 P 42.91 42.91 42.91 42.82 -3.81 42 2 8,378 0
30DEC26 137.50 P 45.00 45.00 45.00 44.86 -4.11 39 1 3,229 +1
30DEC26 140.00 P 45.80 45.80 45.80 47.38 -3.96 41 1 3,245 +1
30DEC26 142.50 P 0.00 0.00 0.00 49.69 -4.51 40 2 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 52.06 -4.60 39 1 8,436 0
30DEC26 147.50 P 0.00 0.00 0.00 54.76 -3.81 43 0 1,039 0
30DEC26 150.00 P 56.00 56.00 56.00 57.18 -4.44 43 3 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 59.61 -3.98 43 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 62.06 -4.01 43 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 64.53 -4.04 43 0 278 0
30DEC26 160.00 P 67.00 67.00 67.00 67.01 -4.19 44 551 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 69.50 -4.17 0 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 72.00 -4.07 0 0 6,374 0
30DEC26 167.50 P 0.00 0.00 0.00 74.50 -4.08 0 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 77.00 -4.17 0 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 79.50 -4.17 0 0 667 -275
30DEC26 175.00 P 82.40 82.40 82.40 82.00 -4.08 0 5 93 -5
30DEC26 177.50 P 0.00 0.00 0.00 84.50 -4.07 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 87.00 -4.17 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 89.50 -4.29 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 92.00 -4.17 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 94.50 -4.17 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 97.00 -4.17 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 99.50 -4.17 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 102.00 -4.17 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 104.50 -4.16 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 107.00 -4.08 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 112.00 -4.16 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 117.00 -4.16 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 122.00 -4.07 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 127.00 -4.16 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 132.00 -4.16 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 137.00 -4.06 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 142.00 -4.16 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 147.00 -4.16 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 152.00 -4.16 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 157.00 -4.16 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 162.00 -4.16 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 167.00 -4.06 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 172.00 -4.16 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 177.00 -4.16 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 182.00 -4.16 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 187.00 -4.16 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 192.00 -4.16 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 197.00 -4.16 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 202.00 -4.16 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 207.00 -4.16 0 0 0 0
30MAR27 60.00 P 2.15 2.15 1.94 1.51 -0.49 43 80 1,634 +55
30MAR27 62.50 P 2.41 2.41 2.28 1.93 -0.59 43 166 288 +163
30MAR27 65.00 P 2.83 2.83 2.70 2.42 -0.67 43 297 624 +21
30MAR27 67.50 P 3.30 3.30 3.18 2.98 -0.79 43 155 197 +64
30MAR27 70.00 P 3.84 3.84 3.74 3.62 -0.88 43 130 505 +65
30MAR27 72.50 P 4.22 4.42 4.22 4.34 -0.99 43 724 3,750 +713
30MAR27 75.00 P 5.05 5.13 4.88 5.09 -1.06 43 363 1,081 +168
30MAR27 77.50 P 6.04 6.04 5.82 5.86 -1.22 43 197 515 +169
30MAR27 80.00 P 6.66 6.66 6.66 6.71 -1.33 43 130 7,310 -73
30MAR27 82.50 P 7.55 7.55 7.55 7.65 -1.54 42 60 664 +60
30MAR27 85.00 P 8.90 8.90 8.50 8.68 -1.69 42 146 2,823 -22
30MAR27 87.50 P 9.74 9.74 9.74 9.82 -1.71 42 74 839 +74
30MAR27 90.00 P 0.00 0.00 0.00 11.07 -1.85 42 0 6,271 0
30MAR27 92.50 P 0.00 0.00 0.00 12.36 -2.04 42 0 1,511 0
30MAR27 95.00 P 13.30 13.62 13.30 13.77 -2.12 42 21 1,869 0
30MAR27 97.50 P 14.40 14.42 14.40 15.30 -2.14 42 85 1,972 -55
30MAR27 100.00 P 0.00 0.00 0.00 16.86 -2.20 42 0 5,638 0
30MAR27 102.50 P 0.00 0.00 0.00 18.42 -2.49 42 0 2,567 0
30MAR27 105.00 P 0.00 0.00 0.00 20.83 -1.87 44 0 2,823 0
30MAR27 107.50 P 0.00 0.00 0.00 21.73 -2.81 42 3 2,613 0
30MAR27 110.00 P 25.40 25.40 25.40 23.43 -3.51 42 1 2,701 -1
30MAR27 112.50 P 25.12 25.12 25.12 25.44 -2.94 42 1 3,079 +1
30MAR27 115.00 P 0.00 0.00 0.00 27.27 -3.13 42 1 10,314 0
30MAR27 117.50 P 28.07 28.07 28.07 29.29 -3.07 42 30 3,942 +30
30MAR27 120.00 P 0.00 0.00 0.00 31.33 -3.23 42 0 10,126 0
30MAR27 122.50 P 0.00 0.00 0.00 33.30 -3.20 42 0 3,595 0
30MAR27 125.00 P 0.00 0.00 0.00 35.25 -3.39 42 1 6,871 +1
30MAR27 127.50 P 38.00 38.00 38.00 37.22 -3.56 41 2 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 39.45 -3.49 42 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 41.59 -3.57 42 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 43.77 -3.62 42 0 1,774 0
30MAR27 137.50 P 0.00 0.00 0.00 45.97 -3.70 41 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 48.21 -3.92 41 0 1,384 0
30MAR27 142.50 P 0.00 0.00 0.00 50.47 -3.77 41 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 52.74 -3.92 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 55.05 -3.88 40 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 57.37 -4.25 40 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 59.69 -4.04 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 62.07 -4.00 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 64.82 -3.75 43 0 6 0
30MAR27 160.00 P 65.80 65.80 65.80 67.24 -3.96 43 5 113 0
30MAR27 162.50 P 0.00 0.00 0.00 69.67 -4.00 43 0 4 0
30MAR27 165.00 P 72.90 72.90 72.80 72.10 -3.97 43 14 22 -12
30MAR27 167.50 P 0.00 0.00 0.00 74.56 -4.02 43 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 77.02 -4.15 43 0 161 0
30MAR27 172.50 P 0.00 0.00 0.00 79.50 -4.17 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 82.00 -4.08 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 84.50 -4.07 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 87.00 -4.17 0 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 89.50 -4.29 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 92.00 -4.17 0 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 94.50 -4.17 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 97.00 -4.17 0 0 3 0
30MAR27 192.50 P 0.00 0.00 0.00 99.50 -4.17 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 102.00 -4.17 0 0 0 0
29JUN27 67.50 P 4.53 4.53 4.25 4.35 - 43 255 248 -
29JUN27 70.00 P 4.93 4.93 4.93 5.05 - 43 1,510 1,510 -
29JUN27 72.50 P 5.85 5.85 5.75 5.76 -1.02 43 2 353 +1
29JUN27 75.00 P 6.19 6.19 6.19 6.55 -1.12 42 3 143 +3
29JUN27 77.50 P 0.00 0.00 0.00 7.41 -1.23 42 0 432 0
29JUN27 80.00 P 8.50 8.50 7.90 8.40 -1.31 42 3 98 -1
29JUN27 82.50 P 9.49 9.49 9.49 9.44 -1.37 42 1 321 +1
29JUN27 85.00 P 10.49 10.49 10.49 10.57 -1.46 42 5 4,002 -5
29JUN27 87.50 P 0.00 0.00 0.00 11.80 -1.46 42 0 2,505 0
29JUN27 90.00 P 12.50 12.73 12.25 13.03 -1.64 42 16 1,062 -6
29JUN27 92.50 P 13.77 13.84 13.77 14.33 -1.78 41 61 231 0
29JUN27 95.00 P 15.46 15.46 15.01 15.75 -1.82 41 64 2,487 +4
29JUN27 97.50 P 16.32 16.57 16.32 17.16 -1.95 41 316 1,062 -60
29JUN27 100.00 P 18.00 18.00 18.00 18.65 -2.10 41 1 3,739 -1
29JUN27 102.50 P 19.36 19.36 19.36 20.25 -2.17 41 1 842 +1
29JUN27 105.00 P 0.00 0.00 0.00 21.91 -2.18 41 0 807 0
29JUN27 107.50 P 22.95 22.95 22.95 23.61 -2.54 41 1 187 +1
29JUN27 110.00 P 0.00 0.00 0.00 25.22 -2.77 41 0 1,237 0
29JUN27 112.50 P 0.00 0.00 0.00 27.01 -2.86 41 0 324 0
29JUN27 115.00 P 0.00 0.00 0.00 28.86 -2.94 41 0 189 0
29JUN27 117.50 P 0.00 0.00 0.00 30.77 -2.99 41 0 371 0
29JUN27 120.00 P 0.00 0.00 0.00 32.67 -3.07 41 0 365 0
29JUN27 122.50 P 0.00 0.00 0.00 34.68 -3.10 41 0 90 0
29JUN27 125.00 P 0.00 0.00 0.00 36.62 -3.21 41 0 357 0
29JUN27 127.50 P 0.00 0.00 0.00 38.69 -3.25 41 1 1 +1
29JUN27 130.00 P 0.00 0.00 0.00 40.75 -3.30 41 0 208 0
29JUN27 132.50 P 0.00 0.00 0.00 42.79 -3.42 41 0 3 0
29JUN27 135.00 P 0.00 0.00 0.00 44.94 -3.47 41 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 47.04 -3.57 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.20 -3.62 41 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 51.38 -3.69 41 3 3 +3
29JUN27 145.00 P 0.00 0.00 0.00 53.59 -3.74 41 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 55.83 -3.78 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.08 -3.84 41 0 18 0
29JUN27 152.50 P 0.00 0.00 0.00 60.35 -3.91 40 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 62.70 -4.01 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 64.97 -4.10 40 0 0 0
29JUN27 160.00 P 66.92 66.92 66.92 67.31 -4.16 39 5 69 +5
TOTAL PUT 65,229 858,348 -77,725
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$ 7.80
29JUN26 3.70 C 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.00 +0.16 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.90 +0.16 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.80 +0.16 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.70 +0.16 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.60 +0.13 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.50 +0.16 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.40 +0.16 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.30 +0.13 0 0 0 -10
29JUN26 4.60 C 0.00 0.00 0.00 3.20 +0.12 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.00 +0.13 0 0 0 -50
29JUN26 4.90 C 0.00 0.00 0.00 2.90 +0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.80 +0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.55 +0.12 0 0 0 -5
29JUN26 5.50 C 0.00 0.00 0.00 2.30 +0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.05 +0.16 0 0 0 -75
29JUN26 6.00 C 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.55 +0.16 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.30 +0.14 0 0 0 -100
29JUN26 6.75 C 0.00 0.00 0.00 1.05 +0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.80 +0.16 0 0 0 -7
29JUN26 7.25 C 0.00 0.00 0.00 0.55 +0.13 0 0 0 -9
29JUN26 7.50 C 0.00 0.00 0.00 0.30 +0.08 0 0 0 -64
29JUN26 7.75 C 0.12 0.12 0.06 0.05 -0.04 0 50 0 -169
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 203 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29JUN26 11.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 344 -1
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,767 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30JUL26 5.50 C 0.00 0.00 0.00 2.32 +0.18 108 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.09 +0.20 104 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.83 +0.15 90 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.58 +0.18 79 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.34 +0.16 72 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.11 +0.13 65 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.92 +0.11 63 0 0 0
30JUL26 7.25 C 0.77 0.77 0.71 0.72 +0.04 57 90 185 +90
30JUL26 7.50 C 0.59 0.59 0.59 0.60 +0.05 59 50 210 +50
30JUL26 7.75 C 0.00 0.00 0.00 0.49 +0.05 60 0 15 0
30JUL26 8.00 C 0.38 0.40 0.38 0.39 +0.04 60 5 78 +5
30JUL26 8.25 C 0.29 0.29 0.29 0.31 +0.03 60 2 30 0
30JUL26 8.50 C 0.25 0.25 0.25 0.24 +0.03 60 10 88 +10
30JUL26 8.75 C 0.20 0.20 0.20 0.18 +0.02 60 50 148 +35
30JUL26 9.00 C 0.00 0.00 0.00 0.14 +0.01 60 0 105 0
30JUL26 9.25 C 0.00 0.00 0.00 0.11 +0.01 61 0 138 0
30JUL26 9.50 C 0.00 0.00 0.00 0.08 +0.01 60 0 116 0
30JUL26 9.75 C 0.09 0.09 0.09 0.06 0.00 61 14 46 +14
30JUL26 10.00 C 0.07 0.07 0.07 0.04 0.00 59 75 324 +75
30JUL26 10.50 C 0.06 0.06 0.06 0.03 +0.01 63 570 596 +440
30JUL26 11.00 C 0.04 0.04 0.04 0.02 +0.01 66 11 372 +11
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 378 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 159 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 584 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 76 0
28AUG26 5.50 C 0.00 0.00 0.00 2.34 +0.20 83 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.09 +0.19 74 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.86 +0.15 69 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.63 +0.18 64 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.44 +0.12 63 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.26 +0.14 61 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.05 +0.08 56 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.92 +0.06 57 0 15 0
28AUG26 7.50 C 0.00 0.00 0.00 0.78 +0.04 56 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.69 +0.06 58 0 0 0
28AUG26 8.00 C 0.60 0.60 0.60 0.60 +0.06 60 15 18 +15
28AUG26 8.25 C 0.00 0.00 0.00 0.51 +0.06 59 0 30 0
28AUG26 8.50 C 0.00 0.00 0.00 0.43 +0.05 59 0 20 0
28AUG26 8.75 C 0.00 0.00 0.00 0.36 +0.04 59 0 23 0
28AUG26 9.00 C 0.31 0.31 0.31 0.30 +0.04 59 1 120 -1
28AUG26 9.25 C 0.00 0.00 0.00 0.25 +0.03 59 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 0.21 +0.03 59 0 35 0
28AUG26 9.75 C 0.00 0.00 0.00 0.17 +0.02 59 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.14 +0.02 59 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.10 +0.02 59 0 86 0
28AUG26 11.00 C 0.00 0.00 0.00 0.07 +0.01 60 0 71 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 0.00 58 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 0.00 60 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.12 +0.18 83 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.04 +0.17 85 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.94 +0.18 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.83 +0.19 77 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 2.58 +0.15 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.34 +0.20 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.10 +0.16 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 +0.17 61 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.72 +0.18 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 +0.16 58 0 0 0
29SEP26 6.75 C 1.38 1.38 1.38 1.36 +0.11 56 151 107 -44
29SEP26 7.00 C 0.00 0.00 0.00 1.23 +0.14 58 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 +0.09 58 0 78 0
29SEP26 7.50 C 0.00 0.00 0.00 0.93 +0.04 55 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 +0.06 56 0 38 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 +0.06 56 0 98 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 +0.06 56 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 0.56 +0.05 56 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.49 +0.05 56 0 77 0
29SEP26 9.00 C 0.42 0.42 0.42 0.43 +0.04 57 5 148 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 +0.05 58 0 23 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 +0.05 58 0 86 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 +0.02 57 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 +0.03 58 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.02 58 0 151 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 +0.01 58 0 115 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 1,120 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 +0.01 58 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 +0.01 59 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 58 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 58 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 57 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30DEC26 5.50 C 0.00 0.00 0.00 2.45 +0.18 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.26 +0.16 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 +0.14 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 +0.12 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 +0.10 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 +0.10 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.48 +0.09 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.36 +0.08 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.24 +0.08 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.14 +0.07 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.04 +0.07 53 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 +0.06 53 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.87 +0.06 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 +0.05 53 0 8 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 +0.03 53 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 +0.04 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 +0.04 53 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 +0.05 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.51 +0.04 54 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 +0.03 55 0 576 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 +0.03 55 0 337 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 +0.03 55 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 +0.02 54 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 +0.01 55 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.02 55 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.01 55 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 0.00 54 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.01 56 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.01 56 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 5.50 C 0.00 0.00 0.00 2.59 +0.18 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.41 +0.16 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.25 +0.15 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.09 +0.13 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.95 +0.12 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.84 +0.14 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.69 +0.11 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.57 +0.10 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.46 +0.10 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.36 +0.09 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.27 +0.09 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.18 +0.09 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.11 +0.09 52 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 1.02 +0.07 51 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.94 +0.06 51 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.88 +0.06 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.82 +0.06 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 +0.07 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 +0.07 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 +0.06 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 +0.05 53 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 +0.05 53 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 +0.04 53 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 +0.03 53 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.30 +0.03 53 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.03 53 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.03 53 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.02 53 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 +0.02 53 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 +0.01 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.01 53 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 16 0
29JUN27 5.50 C 0.00 0.00 0.00 2.74 +0.18 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.58 +0.17 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.42 +0.15 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.27 +0.13 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.14 +0.13 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.00 +0.12 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.89 +0.11 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.78 +0.11 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.67 +0.10 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.57 +0.10 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.48 +0.09 50 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.40 +0.10 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.31 +0.08 51 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.24 +0.08 51 0 200 0
29JUN27 9.00 C 1.14 1.14 1.14 1.16 +0.08 51 1 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.11 +0.09 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.06 +0.11 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.97 +0.06 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.92 +0.07 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.83 +0.05 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.76 +0.07 53 0 39 0
29JUN27 11.50 C 0.63 0.63 0.63 0.67 +0.06 53 4 12 +4
29JUN27 12.00 C 0.00 0.00 0.00 0.60 +0.06 53 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.53 +0.05 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 +0.05 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.42 +0.04 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.37 +0.04 53 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.33 +0.04 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.30 +0.04 53 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 +0.03 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 +0.02 52 0 0 0
TOTAL CALL 1,105 27,671 +214
29JUN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JUN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 62 0
29JUN26 7.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 153 0
29JUN26 7.75 P 0.02 0.02 0.02 0.00 -0.19 0 15 190 -15
29JUN26 8.00 P 0.17 0.21 0.17 0.20 -0.18 0 14 0 -235
29JUN26 8.25 P 0.45 0.45 0.45 0.45 -0.18 0 1 0 -138
29JUN26 8.50 P 0.00 0.00 0.00 0.70 -0.16 0 0 0 -165
29JUN26 8.75 P 0.95 0.96 0.95 0.95 -0.19 0 70 0 -249
29JUN26 9.00 P 1.15 1.20 1.15 1.20 -0.20 0 32 0 -244
29JUN26 9.25 P 1.44 1.44 1.44 1.45 -0.17 0 4 0 -206
29JUN26 9.50 P 1.70 1.70 1.70 1.70 -0.18 0 5 0 -205
29JUN26 9.75 P 0.00 0.00 0.00 1.95 -0.16 0 0 0 -167
29JUN26 10.00 P 2.20 2.20 2.20 2.20 -0.20 0 5 0 -183
29JUN26 10.50 P 2.68 2.68 2.68 2.70 -0.23 0 3 0 -216
29JUN26 11.00 P 0.00 0.00 0.00 3.20 -0.19 0 0 0 -21
29JUN26 11.50 P 0.00 0.00 0.00 3.70 -0.19 0 0 0 -93
29JUN26 12.00 P 0.00 0.00 0.00 4.20 -0.16 0 0 0 -128
29JUN26 12.50 P 0.00 0.00 0.00 4.70 -0.16 0 0 0 -19
29JUN26 13.00 P 0.00 0.00 0.00 5.20 -0.16 0 0 0 -3
29JUN26 13.50 P 0.00 0.00 0.00 5.70 -0.16 0 0 0 -30
29JUN26 14.00 P 0.00 0.00 0.00 6.20 -0.24 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.70 -0.16 0 0 0 -15
29JUN26 15.00 P 0.00 0.00 0.00 7.20 -0.17 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.70 -0.22 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.20 -0.16 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.70 -0.18 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.20 -0.19 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.70 -0.16 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.20 -0.16 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.70 -0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.20 -0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.70 -0.16 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.01 62 0 7 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.03 61 0 29 0
30JUL26 6.50 P 0.12 0.12 0.12 0.12 -0.04 60 50 197 +47
30JUL26 6.75 P 0.17 0.17 0.17 0.18 -0.05 60 5 92 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 -0.06 59 0 34 0
30JUL26 7.25 P 0.32 0.32 0.32 0.34 -0.07 59 2 81 +2
30JUL26 7.50 P 0.00 0.00 0.00 0.45 -0.08 59 0 196 0
30JUL26 7.75 P 0.00 0.00 0.00 0.58 -0.09 58 0 65 0
30JUL26 8.00 P 0.00 0.00 0.00 0.73 -0.10 58 0 184 0
30JUL26 8.25 P 0.00 0.00 0.00 0.90 -0.13 59 0 271 0
30JUL26 8.50 P 0.00 0.00 0.00 1.12 -0.09 64 0 397 0
30JUL26 8.75 P 1.24 1.24 1.24 1.31 -0.10 63 20 215 0
30JUL26 9.00 P 1.47 1.47 1.47 1.48 -0.17 58 11 181 +11
30JUL26 9.25 P 0.00 0.00 0.00 1.68 -0.16 54 0 121 0
30JUL26 9.50 P 0.00 0.00 0.00 1.93 -0.20 59 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.14 -0.13 53 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.40 -0.16 60 0 314 0
30JUL26 10.50 P 0.00 0.00 0.00 2.84 -0.22 0 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.40 -0.12 77 0 780 0
30JUL26 11.50 P 0.00 0.00 0.00 3.82 -0.20 0 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 4.33 -0.17 0 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 4.84 -0.26 0 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 5.33 -0.21 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 5.83 -0.21 0 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 6.33 -0.23 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 6.83 -0.23 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.33 -0.22 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.82 -0.20 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.32 -0.20 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.80 -0.27 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.33 -0.23 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.81 -0.23 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 -0.02 59 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 -0.02 59 0 45 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 -0.03 59 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.18 -0.04 59 0 45 0
28AUG26 6.50 P 0.00 0.00 0.00 0.25 -0.04 59 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.33 -0.04 59 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.42 -0.05 59 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.52 -0.06 59 0 80 0
28AUG26 7.50 P 0.00 0.00 0.00 0.63 -0.10 57 0 39 0
28AUG26 7.75 P 0.00 0.00 0.00 0.77 -0.06 58 0 62 0
28AUG26 8.00 P 0.00 0.00 0.00 0.90 -0.09 57 0 97 0
28AUG26 8.25 P 0.00 0.00 0.00 1.11 -0.07 60 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.26 -0.14 59 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.45 -0.15 59 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.64 -0.16 59 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.88 -0.14 63 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 2.07 -0.16 62 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.28 -0.18 62 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.49 -0.17 60 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.95 -0.17 61 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.41 -0.19 60 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.87 -0.17 49 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.34 -0.21 0 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.84 -0.26 0 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.34 -0.20 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.85 -0.20 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.37 -0.21 69 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.83 -0.23 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.34 -0.23 0 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 7.83 -0.23 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.33 -0.19 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.83 -0.24 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 57 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.01 59 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.02 58 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 -0.03 57 0 42 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 -0.04 58 0 66 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.04 58 0 37 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 -0.05 58 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 -0.06 59 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.56 -0.07 58 0 96 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.07 59 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.07 59 0 74 0
29SEP26 7.75 P 0.98 0.98 0.98 0.95 -0.07 59 50 112 +50
29SEP26 8.00 P 0.00 0.00 0.00 1.10 -0.07 59 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 -0.11 59 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 -0.12 60 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 -0.12 60 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 -0.12 61 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 -0.13 61 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 -0.13 62 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.14 63 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.63 -0.15 63 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.07 -0.17 64 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.53 -0.16 66 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 3.99 -0.20 66 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.40 -0.25 57 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.98 -0.15 74 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.42 -0.20 69 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.95 -0.17 78 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.44 -0.18 80 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.93 -0.18 82 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.42 -0.16 83 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.89 -0.18 79 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.38 -0.21 78 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.90 -0.17 87 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.35 -0.22 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.83 -0.24 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.33 -0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.83 -0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.33 -0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.82 -0.23 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.03 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 -0.04 55 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.05 55 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.05 55 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 -0.06 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 -0.06 55 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 -0.07 55 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 -0.08 56 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 -0.08 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 -0.09 56 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 -0.09 56 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.54 -0.10 56 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 -0.11 56 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 -0.10 57 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 -0.11 57 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 -0.11 58 0 6 0
30DEC26 9.50 P 2.50 2.50 2.50 2.45 -0.12 58 5 25 +5
30DEC26 9.75 P 0.00 0.00 0.00 2.65 -0.13 58 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.86 -0.12 59 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.28 -0.13 60 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 3.72 -0.14 61 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 -0.16 61 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 4.62 -0.16 63 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.07 -0.19 63 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.54 -0.19 64 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.01 -0.21 65 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.47 -0.23 64 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.97 -0.22 66 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.44 -0.22 66 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.93 -0.23 67 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.41 -0.22 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.90 -0.23 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.39 -0.23 67 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.88 -0.21 67 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.37 -0.21 64 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.87 -0.21 66 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.35 -0.24 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.86 -0.22 0 0 24 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 -0.03 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 -0.03 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.66 -0.03 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.76 -0.04 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 -0.04 54 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 1.00 -0.05 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.13 -0.06 54 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.27 -0.06 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.42 -0.06 54 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 -0.07 54 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.73 -0.07 54 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.89 -0.09 54 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.07 -0.08 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.25 -0.08 55 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 -0.09 55 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.63 -0.09 56 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.82 -0.09 56 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 3.01 -0.11 56 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.43 -0.10 57 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.83 -0.14 56 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.27 -0.14 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.73 -0.14 59 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.17 -0.16 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.63 -0.17 60 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.08 -0.19 60 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.56 -0.19 61 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.02 -0.22 61 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.49 -0.20 61 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.96 -0.21 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.44 -0.23 61 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.93 -0.21 62 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.41 -0.22 61 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.91 -0.21 63 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.39 -0.24 62 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.88 -0.23 62 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.36 -0.23 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 -0.02 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 -0.03 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 -0.03 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.81 -0.03 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.92 -0.04 53 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.04 -0.04 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.17 -0.05 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.31 -0.04 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.45 -0.05 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.60 -0.05 54 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.75 -0.06 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.91 -0.06 54 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.07 -0.08 54 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.25 -0.07 54 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.42 -0.08 54 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.60 -0.08 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.79 -0.09 55 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.97 -0.10 55 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.18 -0.09 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.56 -0.12 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.98 -0.12 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.39 -0.14 56 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.82 -0.16 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.27 -0.16 57 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.69 -0.19 56 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.16 -0.18 57 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.61 -0.20 57 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.07 -0.20 57 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.54 -0.19 58 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.01 -0.21 58 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.49 -0.21 59 0 0 0
TOTAL PUT 292 18,495 -2,217
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$ 3.18
29JUN26 2.20 C 0.00 0.00 0.00 0.98 - 0 0 0 -
29JUN26 2.30 C 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 +0.11 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 +0.11 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.58 +0.11 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.48 +0.11 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.38 +0.11 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.28 +0.11 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 +0.09 0 0 0 -10
29JUN26 3.10 C 0.09 0.09 0.09 0.08 +0.05 0 26 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 3.30 C 0.01 0.01 0.01 0.00 -0.01 0 5 334 -5
29JUN26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JUN26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,147 0
29JUN26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
29JUN26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,032 0
29JUN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
29JUN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 841 0
29JUN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
29JUN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
29JUN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 452 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 624 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30JUL26 2.20 C 0.00 0.00 0.00 1.02 - 98 0 0 -
30JUL26 2.30 C 0.00 0.00 0.00 0.89 +0.12 57 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.81 +0.12 72 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.70 +0.12 56 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.60 +0.11 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.51 +0.10 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.42 +0.09 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.34 +0.07 44 0 0 0
30JUL26 3.00 C 0.31 0.31 0.31 0.27 +0.06 44 50 50 +50
30JUL26 3.10 C 0.17 0.17 0.17 0.22 +0.06 47 30 30 +30
30JUL26 3.20 C 0.00 0.00 0.00 0.17 +0.05 47 0 35 0
30JUL26 3.30 C 0.10 0.14 0.10 0.13 +0.04 48 531 615 +505
30JUL26 3.40 C 0.10 0.10 0.10 0.09 +0.03 46 10 195 0
30JUL26 3.50 C 0.06 0.08 0.06 0.07 +0.03 47 8 401 0
30JUL26 3.60 C 0.06 0.06 0.06 0.05 +0.02 47 10 372 0
30JUL26 3.70 C 0.04 0.04 0.04 0.04 +0.02 50 50 8,050 +48
30JUL26 3.80 C 0.03 0.03 0.03 0.03 +0.02 51 500 638 +423
30JUL26 3.90 C 0.00 0.00 0.00 0.02 +0.01 50 0 71 0
30JUL26 4.00 C 0.02 0.03 0.02 0.01 0.00 47 15 85 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 100 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.02 - 77 0 0 -
28AUG26 2.30 C 0.00 0.00 0.00 0.91 +0.11 63 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.81 +0.10 57 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.72 +0.10 55 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.62 +0.09 48 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.54 +0.10 49 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.47 +0.11 51 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.38 +0.07 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.31 +0.05 44 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.26 +0.05 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.22 +0.05 47 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.18 +0.04 47 0 3 0
28AUG26 3.40 C 0.15 0.15 0.15 0.15 +0.04 48 1 1 +1
28AUG26 3.50 C 0.00 0.00 0.00 0.12 +0.03 48 0 8 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 +0.02 47 0 29 0
28AUG26 3.70 C 0.00 0.00 0.00 0.08 +0.02 49 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 +0.02 49 0 300 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 2 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 +0.01 48 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.02 - 66 0 0 -
29SEP26 2.30 C 0.00 0.00 0.00 0.92 +0.11 60 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.83 +0.11 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 +0.10 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 +0.10 51 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.56 +0.09 47 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 +0.10 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 +0.07 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 +0.07 48 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 +0.06 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 +0.05 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 +0.05 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 +0.04 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 +0.04 47 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 +0.03 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.02 47 0 3 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 109 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.02 48 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.02 49 0 10 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 +0.02 48 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 +0.02 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 1.04 - 53 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.96 +0.12 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 +0.11 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 +0.10 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 +0.10 49 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 +0.09 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 +0.08 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 +0.08 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 +0.07 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 +0.06 47 0 0 0
30DEC26 3.20 C 0.42 0.42 0.42 0.39 +0.05 46 60 60 +60
30DEC26 3.30 C 0.00 0.00 0.00 0.36 +0.05 47 0 92 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 +0.04 47 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 +0.04 47 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 +0.04 47 0 737 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.04 47 0 1,009 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.03 46 0 855 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.03 46 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 611 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 +0.02 46 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 +0.02 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 +0.01 46 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 +0.01 46 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.01 46 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 +0.01 46 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 +0.01 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 +0.01 45 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 45 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 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 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.10 - 53 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 1.02 +0.11 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 +0.11 51 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 +0.12 51 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.82 +0.11 50 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 +0.10 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 +0.10 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.10 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 +0.09 48 0 0 0
30MAR27 3.10 C 0.50 0.50 0.50 0.56 +0.08 49 3 3 +3
30MAR27 3.20 C 0.53 0.53 0.53 0.51 +0.07 48 71 71 +71
30MAR27 3.30 C 0.00 0.00 0.00 0.48 +0.07 49 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 +0.06 49 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 +0.06 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.37 +0.05 48 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 +0.05 48 0 5,043 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 +0.04 48 0 410 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 +0.05 48 0 340 0
30MAR27 4.00 C 0.28 0.30 0.28 0.26 +0.04 48 80 5,040 -30
30MAR27 4.10 C 0.00 0.00 0.00 0.24 +0.04 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 +0.03 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 +0.03 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 +0.03 48 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 +0.03 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.03 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 +0.03 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 +0.02 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 +0.02 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 3,006 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 +0.02 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.02 49 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 662 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 +0.01 48 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 0.00 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 46 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 161 0
29JUN27 2.20 C 0.00 0.00 0.00 1.15 - 51 0 0 -
29JUN27 2.30 C 0.00 0.00 0.00 1.08 +0.11 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.02 +0.11 50 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.96 +0.11 51 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.90 +0.11 50 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.84 +0.10 49 0 5 0
29JUN27 2.80 C 0.00 0.00 0.00 0.79 +0.10 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.74 +0.11 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.69 +0.11 49 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.64 +0.07 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.60 +0.08 48 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.56 +0.06 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.53 +0.06 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 +0.05 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.46 +0.06 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 +0.05 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.40 +0.05 48 0 0 0
29JUN27 3.90 C 0.40 0.40 0.40 0.37 +0.04 48 2 2 +2
29JUN27 4.00 C 0.39 0.39 0.39 0.35 +0.05 48 3 6 +3
29JUN27 4.10 C 0.00 0.00 0.00 0.33 +0.05 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.30 +0.04 48 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 +0.03 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.27 +0.04 48 0 0 0
29JUN27 4.50 C 0.30 0.30 0.30 0.25 +0.04 48 5 10 +5
29JUN27 4.60 C 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 +0.04 48 0 16 0
TOTAL CALL 1,460 84,929 +1,156
29JUN26 2.20 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.00 -0.05 0 0 335 0
29JUN26 3.20 P 0.02 0.02 0.02 0.02 -0.11 0 50 23 -25
29JUN26 3.30 P 0.15 0.15 0.15 0.12 -0.12 0 45 0 -208
29JUN26 3.40 P 0.17 0.17 0.17 0.22 -0.12 0 1 0 -11
29JUN26 3.50 P 0.38 0.38 0.28 0.32 -0.11 0 50 0 -1,094
29JUN26 3.60 P 0.44 0.44 0.38 0.42 -0.11 0 24 0 -65
29JUN26 3.70 P 0.00 0.00 0.00 0.52 -0.12 0 0 0 0
29JUN26 3.80 P 0.64 0.64 0.58 0.62 -0.13 0 8 0 -171
29JUN26 3.90 P 0.75 0.75 0.75 0.72 -0.12 0 5 0 -135
29JUN26 4.00 P 0.79 0.81 0.79 0.82 -0.12 0 9 0 -269
29JUN26 4.10 P 0.88 0.89 0.88 0.92 -0.14 0 17 0 -277
29JUN26 4.20 P 0.98 0.98 0.98 1.02 -0.12 0 20 0 -297
29JUN26 4.30 P 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.22 -0.12 0 0 0 -31
29JUN26 4.50 P 0.00 0.00 0.00 1.32 -0.12 0 0 0 -231
29JUN26 4.60 P 0.00 0.00 0.00 1.42 -0.12 0 0 0 -30
29JUN26 4.70 P 0.00 0.00 0.00 1.52 -0.12 0 0 0 -86
29JUN26 4.80 P 1.69 1.69 1.69 1.62 -0.13 0 1 0 -162
29JUN26 4.90 P 0.00 0.00 0.00 1.72 -0.12 0 0 0 -198
29JUN26 5.00 P 1.84 1.84 1.81 1.82 -0.12 0 7 0 -626
29JUN26 5.25 P 2.05 2.05 2.05 2.07 -0.12 0 1 0 -150
29JUN26 5.50 P 2.29 2.29 2.29 2.32 -0.12 0 1 0 -977
29JUN26 5.75 P 2.55 2.55 2.55 2.57 -0.12 0 2 0 -30
29JUN26 6.00 P 0.00 0.00 0.00 2.82 -0.12 0 0 0 -810
29JUN26 6.25 P 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.82 -0.12 0 0 0 -30
29JUN26 7.25 P 0.00 0.00 0.00 4.07 -0.12 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.32 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.57 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 5.07 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.32 -0.12 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.57 -0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 6.07 -0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.32 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.57 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 -0.02 45 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 -0.02 47 0 43 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 -0.02 46 20 337 0
30JUL26 3.00 P 0.09 0.09 0.07 0.09 -0.03 46 96 274 0
30JUL26 3.10 P 0.12 0.12 0.12 0.13 -0.04 46 50 207 +50
30JUL26 3.20 P 0.20 0.20 0.15 0.17 -0.07 44 19 120 +15
30JUL26 3.30 P 0.21 0.21 0.21 0.23 -0.07 44 10 171 0
30JUL26 3.40 P 0.26 0.26 0.26 0.31 -0.08 48 3 172 +3
30JUL26 3.50 P 0.41 0.41 0.38 0.38 -0.10 46 20 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.46 -0.11 46 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.54 -0.12 43 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.63 -0.12 42 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.74 -0.11 54 0 234 0
30JUL26 4.00 P 0.00 0.00 0.00 0.83 -0.12 51 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.93 -0.13 56 0 200 0
30JUL26 4.20 P 0.99 0.99 0.99 1.02 -0.12 0 5 59 +5
30JUL26 4.30 P 0.00 0.00 0.00 1.12 -0.12 0 0 631 0
30JUL26 4.40 P 0.00 0.00 0.00 1.22 -0.12 0 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.32 -0.12 0 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.42 -0.12 0 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.52 -0.12 0 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.62 -0.13 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.72 -0.12 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.82 -0.12 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28AUG26 2.30 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.07 -0.02 46 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.13 -0.04 46 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.17 -0.05 46 10 49 0
28AUG26 3.10 P 0.00 0.00 0.00 0.22 -0.06 46 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.28 -0.07 47 0 84 0
28AUG26 3.30 P 0.00 0.00 0.00 0.35 -0.06 48 0 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.42 -0.07 49 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.48 -0.10 46 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.57 -0.10 49 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.65 -0.10 49 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.74 -0.11 51 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.83 -0.10 52 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.92 -0.10 52 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 1.02 -0.11 56 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.10 -0.12 51 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.19 -0.13 48 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.29 -0.13 51 0 1 0
28AUG26 4.50 P 1.34 1.34 1.34 1.38 -0.12 45 1 1 +1
28AUG26 4.60 P 0.00 0.00 0.00 1.48 -0.12 48 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.58 -0.13 51 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.68 -0.12 53 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.87 -0.13 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 2.12 -0.13 0 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.36 -0.13 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.86 -0.13 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 3.11 -0.12 0 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 - 48 0 0 -
29SEP26 2.30 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.02 46 0 3 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 -0.03 44 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 -0.03 46 0 285 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 -0.04 46 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.33 -0.06 46 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 -0.07 46 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 -0.07 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 -0.09 47 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 -0.09 48 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 -0.08 50 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 -0.09 50 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 -0.09 52 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 -0.10 51 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 -0.10 51 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 1.12 -0.12 49 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 -0.12 48 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 -0.12 47 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.41 -0.10 53 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 -0.10 56 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.59 -0.12 49 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.70 -0.10 56 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.78 -0.12 46 0 259 0
29SEP26 5.00 P 1.85 1.85 1.85 1.87 -0.13 0 20 544 -20
29SEP26 5.25 P 0.00 0.00 0.00 2.12 -0.13 0 0 460 0
29SEP26 5.50 P 2.34 2.34 2.34 2.36 -0.13 0 1 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.61 -0.13 0 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.86 -0.13 0 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.35 -0.13 0 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.60 -0.13 0 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.85 -0.13 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 4.10 -0.13 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.35 -0.12 0 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.60 -0.12 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.85 -0.12 0 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.10 -0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.34 -0.13 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.59 -0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.84 -0.13 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 6.10 -0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.34 -0.13 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.59 -0.13 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.84 -0.13 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.06 - 46 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
30DEC26 2.40 P 0.10 0.10 0.10 0.10 -0.03 46 30 37 +30
30DEC26 2.50 P 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 -0.04 44 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 -0.04 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.23 -0.04 45 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.27 -0.05 45 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 -0.06 45 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.37 -0.06 45 19 29 +19
30DEC26 3.20 P 0.00 0.00 0.00 0.43 -0.07 45 9 9 +9
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.07 45 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 -0.08 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 -0.07 47 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.72 -0.07 49 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.79 -0.08 48 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 -0.09 48 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.95 -0.09 49 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 -0.10 48 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 -0.11 48 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.19 -0.10 49 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.28 -0.10 49 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 -0.11 50 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.45 -0.12 48 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.54 -0.12 49 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 -0.10 50 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.73 -0.11 50 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.82 -0.11 50 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.91 -0.12 49 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 2.15 -0.11 50 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.38 -0.12 45 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.61 -0.13 0 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.87 -0.12 40 0 21 0
30DEC26 6.25 P 3.10 3.10 3.10 3.11 -0.12 0 2 6 +2
30DEC26 6.50 P 0.00 0.00 0.00 3.36 -0.12 0 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.60 -0.13 0 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.85 -0.13 0 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 4.10 -0.13 0 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.35 -0.13 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.60 -0.12 0 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.85 -0.12 0 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.10 -0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.34 -0.13 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.59 -0.13 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.84 -0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.10 -0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.34 -0.13 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.59 -0.13 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.84 -0.13 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.10 - 46 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.13 -0.02 46 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.16 -0.02 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 -0.03 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.36 -0.03 46 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.41 -0.05 46 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.46 -0.05 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.52 -0.06 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 -0.06 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.66 -0.06 48 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 -0.06 47 0 5,098 0
30MAR27 3.60 P 0.00 0.00 0.00 0.78 -0.08 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.85 -0.09 47 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.93 -0.09 47 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 1.01 -0.09 48 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.09 -0.09 48 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.17 -0.09 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.25 -0.10 48 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.34 -0.10 49 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.42 -0.10 49 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.51 -0.10 49 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.60 -0.10 50 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.68 -0.11 49 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.77 -0.11 49 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.86 -0.12 49 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.95 -0.11 49 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.19 -0.11 51 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.41 -0.12 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.64 -0.12 46 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.88 -0.12 45 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 3.11 -0.13 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.36 -0.13 0 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.85 -0.15 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 4.10 -0.13 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.35 -0.13 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.60 -0.13 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.16 - 48 0 0 -
29JUN27 2.30 P 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.22 -0.01 48 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.24 -0.03 46 0 122 0
29JUN27 2.60 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.33 -0.02 47 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.37 -0.03 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.42 -0.03 46 0 17 0
29JUN27 3.00 P 0.00 0.00 0.00 0.47 -0.05 46 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.52 -0.04 46 0 10 0
29JUN27 3.20 P 0.57 0.57 0.57 0.58 -0.06 46 11 11 +11
29JUN27 3.30 P 0.00 0.00 0.00 0.64 -0.06 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.70 -0.08 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.76 -0.08 45 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.83 -0.08 45 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.91 -0.08 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.98 -0.09 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.06 -0.09 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.14 -0.09 47 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.22 -0.09 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.30 -0.09 47 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.39 -0.08 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.47 -0.09 48 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.55 -0.10 48 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.63 -0.10 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.72 -0.10 48 0 0 0
TOTAL PUT 567 95,406 -5,788
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$ 59.26
29JUN26 34.00 C 0.00 0.00 0.00 25.26 +0.55 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.26 +0.60 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.26 +0.60 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.26 +0.73 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.26 +0.73 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.26 +0.73 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.26 +0.73 0 0 0 -1
29JUN26 41.00 C 0.00 0.00 0.00 18.26 +0.74 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.26 +0.73 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.26 +0.73 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.26 +0.73 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.26 +0.73 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.26 +0.73 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.26 +0.60 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.26 +0.73 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.26 +0.74 0 0 0 -6
29JUN26 50.00 C 8.59 8.69 8.59 9.26 +0.73 0 3 0 -31
29JUN26 52.50 C 0.00 0.00 0.00 6.76 +0.73 0 0 0 -116
29JUN26 55.00 C 4.24 4.24 4.24 4.26 +0.73 0 5 0 -107
29JUN26 57.50 C 0.94 1.85 0.77 1.76 +0.62 0 15 0 -142
29JUN26 60.00 C 0.04 0.04 0.04 0.00 -0.07 0 1 392 -1
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.34 +0.74 43 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.34 +0.74 36 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.34 +0.74 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.34 +0.74 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.35 +0.78 35 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.35 +0.69 31 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.35 +0.73 26 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.35 +0.70 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.36 +0.72 26 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.85 +0.63 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.56 +0.55 23 0 31 0
30JUL26 57.50 C 2.00 2.00 2.00 2.61 +0.39 23 2 86 +2
30JUL26 60.00 C 1.04 1.10 0.89 1.29 +0.22 24 4 91 +4
30JUL26 62.50 C 0.40 0.56 0.40 0.56 +0.10 25 29 92 +29
30JUL26 65.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 69 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 11 0
30JUL26 70.00 C 0.04 0.04 0.04 0.02 0.00 26 10 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 75.00 C 0.01 0.01 0.01 0.01 0.00 32 1,025 1,025 +1,025
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 15.34 +0.73 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.34 +0.73 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.35 +0.73 29 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.35 +0.69 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.35 +0.72 21 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.36 +0.71 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.38 +0.71 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.00 +0.63 24 0 0 0
28AUG26 55.00 C 4.54 4.54 4.54 4.80 +0.46 23 1 4 0
28AUG26 57.50 C 0.00 0.00 0.00 3.05 +0.36 23 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 1.81 +0.22 23 0 21 0
28AUG26 62.50 C 0.88 0.88 0.88 1.00 +0.13 24 15 129 -15
28AUG26 65.00 C 0.43 0.49 0.43 0.54 +0.08 24 32 73 -14
28AUG26 67.50 C 0.00 0.00 0.00 0.25 +0.03 24 0 53 0
28AUG26 70.00 C 0.15 0.15 0.15 0.11 +0.01 24 5 78 0
28AUG26 72.50 C 0.10 0.10 0.10 0.05 +0.01 25 31 46 +30
28AUG26 75.00 C 0.06 0.06 0.06 0.02 0.00 25 16 16 +16
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.33 +0.76 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.34 +0.77 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.34 +0.74 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.34 +0.74 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.34 +0.73 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.34 +0.73 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.35 +0.73 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.35 +0.69 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.37 +0.74 24 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.39 +0.69 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.44 +0.67 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.20 +0.60 24 0 103 0
29SEP26 55.00 C 4.94 4.94 4.94 5.25 +0.49 23 1 1 +1
29SEP26 57.50 C 0.00 0.00 0.00 3.65 +0.47 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.34 +0.26 23 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.48 +0.19 23 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.90 +0.13 23 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.53 +0.07 24 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 +0.04 24 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 +0.02 24 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 0.00 23 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.34 +0.74 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.34 +0.74 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.34 +0.73 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.34 +0.71 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.35 +0.66 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.50 +0.76 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.74 +0.97 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.88 +0.82 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.04 +0.89 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 8.08 +0.55 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.33 +0.45 23 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.86 +0.40 23 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.52 +0.32 22 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.55 +0.23 22 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.82 +0.18 22 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.28 +0.12 22 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.92 +0.11 23 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.61 +0.07 23 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.40 +0.05 23 0 16 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 +0.04 23 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.34 +0.74 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.77 +1.15 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.42 +0.71 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.51 +0.65 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.07 +1.06 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.81 +0.62 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.99 +0.60 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.21 +0.27 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.43 +0.26 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.91 +0.53 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.27 +0.48 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.83 +0.42 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.60 +0.49 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.47 +0.29 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.66 +0.24 22 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 2.01 +0.19 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.55 +0.16 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.17 +0.11 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.85 +0.08 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.61 +0.06 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.44 +0.05 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.31 +0.04 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.28 +1.15 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.94 +0.64 10 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.12 +0.64 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.30 +0.61 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.52 +0.61 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.75 +0.59 19 0 0 0
29JUN27 50.00 C 10.45 10.45 10.45 11.02 +0.58 19 2 8 +2
29JUN27 52.50 C 0.00 0.00 0.00 9.29 +0.54 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.73 +0.49 20 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.35 +0.43 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.16 +0.37 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.15 +0.32 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.29 +0.26 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.58 +0.21 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.05 +0.14 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.65 +0.16 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.27 +0.13 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.96 +0.10 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.70 +0.07 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.53 +0.07 22 0 4 0
TOTAL CALL 1,197 3,882 +676
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 369 0
29JUN26 60.00 P 1.36 1.60 0.78 0.74 -0.82 0 7 0 -260
29JUN26 62.50 P 0.00 0.00 0.00 3.24 -0.74 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.74 -0.74 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.24 -0.74 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.74 -0.74 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.24 -0.74 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.74 -0.76 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.24 -0.74 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.74 -0.78 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.24 -0.75 0 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 42 0 49 0
30JUL26 44.00 P 0.01 0.05 0.01 0.01 0.00 39 1,054 1,036 +1,036
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 0.07 0.07 0.07 0.01 0.00 31 18 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 -0.01 25 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 79 0
30JUL26 52.50 P 0.25 0.25 0.25 0.11 -0.08 25 10 140 +10
30JUL26 55.00 P 0.00 0.00 0.00 0.42 -0.21 25 0 89 0
30JUL26 57.50 P 1.55 1.55 1.38 1.16 -0.38 25 6 126 +6
30JUL26 60.00 P 2.85 2.95 2.85 2.47 -0.54 26 2 70 +2
30JUL26 62.50 P 0.00 0.00 0.00 4.30 -0.53 27 0 2 0
30JUL26 65.00 P 7.00 7.00 6.96 6.37 -0.69 25 5 5 +5
30JUL26 67.50 P 0.00 0.00 0.00 9.01 -0.54 37 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.25 -0.74 31 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.91 -0.60 46 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.66 -0.26 61 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.67 -0.74 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.68 -0.25 74 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.17 -0.13 79 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 -0.01 24 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 107 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 69 0
28AUG26 49.00 P 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.11 -0.06 24 0 48 0
28AUG26 52.50 P 0.00 0.00 0.00 0.34 -0.14 24 0 137 0
28AUG26 55.00 P 0.00 0.00 0.00 0.83 -0.26 24 0 107 0
28AUG26 57.50 P 0.00 0.00 0.00 1.70 -0.40 25 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 3.01 -0.52 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.75 -0.62 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.62 -0.67 24 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.13 -0.50 30 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.59 -0.46 34 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.11 -0.40 40 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.66 -0.30 46 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.11 -0.31 49 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.68 -0.25 55 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.17 -0.24 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 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 -0.01 24 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.04 24 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.25 -0.09 24 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.60 -0.15 24 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 1.20 -0.26 24 0 36 0
29SEP26 57.50 P 0.00 0.00 0.00 2.14 -0.37 24 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.35 -0.47 24 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.97 -0.55 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.88 -0.63 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.29 -0.41 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.67 -0.44 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.15 -0.39 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.66 -0.30 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.13 -0.29 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.68 -0.25 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.17 -0.24 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.15 -0.05 23 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 -0.05 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 -0.07 23 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.40 -0.09 23 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.53 -0.10 23 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.68 -0.13 23 0 20 0
30DEC26 52.50 P 1.54 1.54 1.54 1.21 -0.18 23 1 12 +1
30DEC26 55.00 P 0.00 0.00 0.00 1.96 -0.29 23 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 3.01 -0.34 23 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.18 -0.42 23 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 5.70 -0.51 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.47 -0.57 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.74 -0.63 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.95 -0.53 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.30 -0.57 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.75 -0.36 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.19 -0.40 33 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.68 -0.25 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.17 -0.28 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.19 -0.04 22 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 -0.05 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 -0.06 22 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.44 -0.08 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.57 -0.08 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.70 -0.12 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.88 -0.12 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.07 -0.16 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.71 -0.21 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.56 -0.27 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.64 -0.32 23 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.94 -0.39 23 0 98 0
30MAR27 62.50 P 0.00 0.00 0.00 6.28 -0.45 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.21 -0.27 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.15 -0.58 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.25 -0.64 25 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.50 -0.62 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.87 -0.40 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.19 -0.41 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.68 -0.32 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.17 -0.28 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.39 -0.06 22 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.49 -0.07 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.62 -0.08 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.76 -0.10 22 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.94 -0.10 22 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.12 -0.14 22 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.36 -0.14 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.04 -0.19 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.92 -0.25 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.01 -0.31 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.31 -0.37 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.81 -0.44 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.51 -0.50 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.39 -0.56 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.43 -0.62 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.63 -0.65 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.95 -0.63 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.37 -0.47 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.68 -0.39 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.17 -0.33 30 0 0 0
TOTAL PUT 1,103 5,966 +800
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$ 71.25
29JUN26 48.00 C 0.00 0.00 0.00 23.25 +2.49 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.25 +2.49 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.25 +2.49 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.75 +2.49 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.25 +2.49 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.75 +2.49 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.25 +2.49 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 8.75 +2.49 0 0 0 -60
29JUN26 65.00 C 0.00 0.00 0.00 6.25 +2.48 0 0 0 -150
29JUN26 67.50 C 4.00 4.00 4.00 3.75 +2.33 0 1 0 -359
29JUN26 70.00 C 0.60 1.65 0.60 1.25 +1.06 0 24 0 -408
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 70 975 -70
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,069 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,520 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,576 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,138 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,147 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,443 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,356 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
03JUL26 48.00 C 0.00 0.00 0.00 23.26 +2.48 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 22.27 +2.49 125 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 21.27 +2.49 118 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 18.77 +2.49 101 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 16.27 +2.49 85 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 13.77 +2.49 69 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 11.27 +2.49 54 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 8.77 +2.47 39 0 30 0
03JUL26 65.00 C 0.00 0.00 0.00 6.28 +2.35 38 0 32 0
03JUL26 67.50 C 3.99 4.02 3.99 3.85 +1.90 35 200 163 -138
03JUL26 70.00 C 0.65 2.00 0.65 1.75 +1.05 33 196 786 -31
03JUL26 72.50 C 0.15 0.67 0.15 0.55 +0.36 35 159 339 +149
03JUL26 75.00 C 0.20 0.20 0.20 0.11 +0.07 35 10 10 +10
03JUL26 77.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 23.29 - 0 0 0 -
10JUL26 49.00 C 0.00 0.00 0.00 22.29 - 0 0 0 -
10JUL26 50.00 C 0.00 0.00 0.00 21.29 - 0 0 0 -
10JUL26 52.50 C 0.00 0.00 0.00 18.79 - 0 0 0 -
10JUL26 55.00 C 0.00 0.00 0.00 16.30 - 51 0 0 -
10JUL26 57.50 C 0.00 0.00 0.00 13.80 - 39 0 0 -
10JUL26 60.00 C 0.00 0.00 0.00 11.30 - 0 0 0 -
10JUL26 62.50 C 0.00 0.00 0.00 8.82 - 33 0 0 -
10JUL26 65.00 C 0.00 0.00 0.00 6.39 - 32 0 0 -
10JUL26 67.50 C 2.39 2.39 2.39 4.04 - 28 30 30 -
10JUL26 70.00 C 0.00 0.00 0.00 2.27 - 31 0 0 -
10JUL26 72.50 C 0.46 1.18 0.46 1.07 - 32 172 151 -
10JUL26 75.00 C 0.18 0.53 0.18 0.44 - 33 89 89 -
10JUL26 77.50 C 0.22 0.22 0.22 0.14 - 33 30 30 -
10JUL26 80.00 C 0.00 0.00 0.00 0.04 - 33 0 0 -
10JUL26 82.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
10JUL26 85.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
10JUL26 87.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
10JUL26 90.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 23.37 +2.49 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.37 +2.49 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.37 +2.49 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.80 +2.41 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.35 +2.57 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.92 +2.43 33 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.50 +2.34 34 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 9.17 +2.18 33 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 7.02 +1.81 33 0 390 0
30JUL26 67.50 C 5.49 5.49 5.04 5.04 +1.48 32 73 233 +44
30JUL26 70.00 C 2.63 3.82 2.63 3.44 +1.14 32 228 367 +150
30JUL26 72.50 C 1.55 2.55 1.43 2.26 +0.84 33 663 2,793 +262
30JUL26 75.00 C 1.13 1.58 1.13 1.41 +0.57 33 139 1,078 +3
30JUL26 77.50 C 0.59 0.93 0.59 0.84 +0.38 33 512 1,713 +500
30JUL26 80.00 C 0.45 0.55 0.42 0.48 +0.24 34 408 792 +376
30JUL26 82.50 C 0.23 0.35 0.23 0.25 +0.13 34 149 604 +9
30JUL26 85.00 C 0.13 0.19 0.13 0.13 +0.07 34 92 802 0
30JUL26 87.50 C 0.00 0.00 0.00 0.06 +0.03 34 0 244 0
30JUL26 90.00 C 0.08 0.08 0.08 0.03 +0.01 34 285 287 -85
30JUL26 92.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 23.48 +2.60 35 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.50 +2.62 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.53 +2.65 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.12 +2.68 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.72 +2.63 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.38 +2.55 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.01 +2.17 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.91 +2.00 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 7.99 +1.63 35 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 6.21 +1.41 34 0 362 0
28AUG26 70.00 C 3.72 3.74 3.72 4.78 +1.20 34 60 605 +30
28AUG26 72.50 C 2.70 3.73 2.70 3.57 +0.98 34 61 307 +60
28AUG26 75.00 C 2.26 2.81 2.26 2.59 +0.72 34 77 698 +46
28AUG26 77.50 C 1.40 1.40 1.40 1.91 +0.61 35 1 1,242 0
28AUG26 80.00 C 1.00 1.00 1.00 1.37 +0.49 35 4 535 +4
28AUG26 82.50 C 0.67 0.80 0.67 0.94 +0.35 35 31 329 +31
28AUG26 85.00 C 0.00 0.00 0.00 0.63 +0.25 35 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.42 +0.18 35 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.27 +0.12 35 0 215 0
28AUG26 92.50 C 0.25 0.25 0.25 0.17 +0.07 35 105 201 -9
28AUG26 95.00 C 0.00 0.00 0.00 0.11 +0.05 35 0 52 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.59 +2.71 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.62 +2.69 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.66 +2.66 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.27 +2.63 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.91 +2.60 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.63 +2.49 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.24 +2.15 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.21 +1.98 34 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 8.37 +1.60 34 0 708 0
29SEP26 67.50 C 5.59 7.19 5.59 6.78 +1.47 34 453 1,016 +280
29SEP26 70.00 C 4.31 5.55 4.31 5.35 +1.26 34 60 5,537 +30
29SEP26 72.50 C 4.24 4.24 4.24 4.23 +1.13 35 30 660 0
29SEP26 75.00 C 0.00 0.00 0.00 3.24 +0.93 34 0 820 0
29SEP26 77.50 C 0.00 0.00 0.00 2.45 +0.76 34 0 497 0
29SEP26 80.00 C 1.71 1.96 1.71 1.83 +0.62 34 3 612 +3
29SEP26 82.50 C 1.36 1.36 1.36 1.34 +0.47 34 22 438 -22
29SEP26 85.00 C 0.83 1.11 0.83 0.98 +0.37 34 31 1,687 +5
29SEP26 87.50 C 0.00 0.00 0.00 0.70 +0.27 34 0 313 0
29SEP26 90.00 C 0.60 0.60 0.60 0.49 +0.19 34 90 3,439 +15
29SEP26 92.50 C 0.00 0.00 0.00 0.34 +0.14 34 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.24 +0.11 34 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 +0.08 34 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.11 +0.05 34 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 +0.04 34 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30DEC26 48.00 C 0.00 0.00 0.00 23.72 +2.56 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.78 +2.46 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.86 +2.44 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.60 +2.48 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.43 +2.35 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.36 +2.24 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.42 +2.05 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.29 +1.50 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.70 +1.32 33 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 8.28 +0.95 33 0 113 0
30DEC26 70.00 C 6.23 6.23 6.23 7.02 +0.96 33 60 1,431 +60
30DEC26 72.50 C 0.00 0.00 0.00 5.92 +0.98 33 0 150 0
30DEC26 75.00 C 5.00 5.35 4.98 4.98 +0.85 33 40 1,188 +36
30DEC26 77.50 C 4.10 4.37 4.10 4.23 +0.78 34 57 2,450 +40
30DEC26 80.00 C 2.86 3.75 2.86 3.52 +0.65 34 145 2,231 +99
30DEC26 82.50 C 0.00 0.00 0.00 2.91 +0.56 34 0 1,471 0
30DEC26 85.00 C 0.00 0.00 0.00 2.39 +0.43 34 0 1,962 0
30DEC26 87.50 C 1.93 1.97 1.93 1.97 +0.37 34 46 3,333 0
30DEC26 90.00 C 0.00 0.00 0.00 1.60 +0.28 34 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 1.25 +0.17 33 0 207 0
30DEC26 95.00 C 0.00 0.00 0.00 1.05 +0.19 34 0 1,423 0
30DEC26 97.50 C 0.00 0.00 0.00 0.81 +0.09 33 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.66 +0.10 33 0 51 0
30DEC26 102.50 C 0.69 0.69 0.68 0.53 +0.07 33 120 269 -60
30DEC26 105.00 C 0.00 0.00 0.00 0.42 +0.04 33 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 +0.03 34 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 24.19 +2.78 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.32 +2.80 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.46 +2.80 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.35 +2.74 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.29 +2.19 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.37 +2.14 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.59 +1.99 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.55 +1.49 33 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.10 +1.55 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.79 +1.37 33 0 190 0
30MAR27 70.00 C 8.80 8.80 7.86 8.72 +1.45 34 32 240 +30
30MAR27 72.50 C 0.00 0.00 0.00 7.50 +1.01 33 0 60 0
30MAR27 75.00 C 0.00 0.00 0.00 6.73 +1.13 34 0 562 0
30MAR27 77.50 C 0.00 0.00 0.00 5.83 +1.07 34 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 5.06 +0.97 34 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.34 +0.82 33 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.76 +0.74 33 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 3.20 +0.60 33 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 2.77 +0.58 33 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 2.35 +0.47 33 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 2.01 +0.43 33 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.71 +0.36 33 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.45 +0.32 33 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.24 +0.28 33 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.04 +0.25 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.86 +0.21 33 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.19 +2.31 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.33 +2.25 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.51 +2.21 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.56 +2.14 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.08 +2.44 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.28 +2.26 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.37 +1.87 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.87 +1.77 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.59 +1.86 34 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.24 +1.52 33 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 9.88 +1.28 33 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.95 +1.39 33 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 7.95 +1.24 33 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.05 +1.12 33 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.30 +1.07 33 0 150 0
29JUN27 82.50 C 0.00 0.00 0.00 5.60 +0.97 33 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 4.98 +0.90 33 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 4.45 +0.86 33 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.93 +0.73 33 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.48 +0.69 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.07 +0.63 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.67 +0.53 33 0 0 0
29JUN27 100.00 C 2.49 2.49 2.49 2.37 +0.53 33 30 32 +30
TOTAL CALL 5,088 130,217 +910
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,445 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.18 0 0 496 0
29JUN26 70.00 P 1.00 1.00 0.05 0.00 -1.47 0 131 772 +64
29JUN26 72.50 P 3.30 3.30 0.30 1.25 -2.50 0 171 0 -1,546
29JUN26 75.00 P 6.00 6.00 3.52 3.75 -2.50 0 310 0 -3,031
29JUN26 77.50 P 7.50 7.50 5.85 6.25 -2.50 0 10 0 -786
29JUN26 80.00 P 10.19 10.19 8.50 8.75 -2.50 0 1,524 0 -3,773
29JUN26 82.50 P 0.00 0.00 0.00 11.25 -2.68 0 0 0 -220
29JUN26 85.00 P 0.00 0.00 0.00 13.75 -2.50 0 0 0 -155
29JUN26 87.50 P 0.00 0.00 0.00 16.25 -2.50 0 0 0 -180
29JUN26 90.00 P 18.90 18.90 18.90 18.75 -2.66 0 5 0 -110
29JUN26 92.50 P 0.00 0.00 0.00 21.25 -2.65 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.75 -2.65 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.25 -2.65 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.75 -2.50 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.25 -2.50 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.75 -2.50 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.25 -2.50 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.75 -2.50 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.25 -2.50 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.75 -2.50 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.25 -2.50 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.75 -2.50 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 51.25 -2.50 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.75 -2.74 0 0 0 -15
29JUN26 127.50 P 0.00 0.00 0.00 56.25 -2.50 0 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 60 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.14 38 0 267 0
03JUL26 67.50 P 0.46 0.46 0.14 0.09 -0.59 36 20 270 -5
03JUL26 70.00 P 1.11 1.11 0.77 0.55 -1.39 36 108 78 +48
03JUL26 72.50 P 2.04 2.04 2.04 1.85 -2.05 37 3 165 +3
03JUL26 75.00 P 3.62 3.62 3.62 3.95 -2.31 43 64 64 +64
03JUL26 77.50 P 0.00 0.00 0.00 6.25 -2.50 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 8.75 -2.50 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 11.25 -2.68 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 13.91 -2.34 102 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 16.41 -2.46 115 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 18.91 -2.52 128 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 21.41 -2.49 140 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
10JUL26 49.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
10JUL26 50.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
10JUL26 52.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
10JUL26 55.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
10JUL26 57.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
10JUL26 60.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
10JUL26 62.50 P 0.00 0.00 0.00 0.02 - 34 0 0 -
10JUL26 65.00 P 0.00 0.00 0.00 0.09 - 33 0 0 -
10JUL26 67.50 P 0.91 0.93 0.39 0.36 - 33 167 167 -
10JUL26 70.00 P 1.00 1.00 1.00 1.06 - 33 10 10 -
10JUL26 72.50 P 0.00 0.00 0.00 2.37 - 34 0 0 -
10JUL26 75.00 P 0.00 0.00 0.00 4.25 - 36 0 0 -
10JUL26 77.50 P 0.00 0.00 0.00 6.34 - 32 0 0 -
10JUL26 80.00 P 0.00 0.00 0.00 8.76 - 33 0 0 -
10JUL26 82.50 P 0.00 0.00 0.00 11.25 - 0 0 0 -
10JUL26 85.00 P 0.00 0.00 0.00 13.91 - 63 0 0 -
10JUL26 87.50 P 0.00 0.00 0.00 16.41 - 71 0 0 -
10JUL26 90.00 P 0.00 0.00 0.00 18.91 - 79 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 -0.05 35 0 31 0
30JUL26 60.00 P 0.30 0.31 0.28 0.11 -0.15 34 275 694 +175
30JUL26 62.50 P 0.60 0.60 0.40 0.28 -0.32 34 140 963 +120
30JUL26 65.00 P 0.90 0.90 0.72 0.63 -0.58 34 243 635 -201
30JUL26 67.50 P 1.38 1.38 1.17 1.25 -0.86 34 33 1,103 +19
30JUL26 70.00 P 2.58 2.58 1.93 2.20 -1.15 34 612 1,567 +339
30JUL26 72.50 P 4.00 4.00 3.16 3.52 -1.60 35 774 1,597 +739
30JUL26 75.00 P 5.47 5.47 4.87 5.19 -1.72 35 102 793 0
30JUL26 77.50 P 0.00 0.00 0.00 6.95 -2.10 33 0 696 0
30JUL26 80.00 P 0.00 0.00 0.00 9.08 -2.34 33 0 534 0
30JUL26 82.50 P 0.00 0.00 0.00 11.38 -2.55 33 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 13.91 -2.34 40 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 16.41 -2.46 45 0 91 0
30JUL26 90.00 P 0.00 0.00 0.00 18.91 -2.52 50 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.41 -2.49 54 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.75 -2.65 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 26.25 -2.65 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 28.75 -2.50 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 31.25 -2.50 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 33.75 -2.50 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 36.25 -2.50 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 -0.05 35 0 210 0
28AUG26 55.00 P 0.32 0.32 0.32 0.12 -0.10 35 9 219 +9
28AUG26 57.50 P 0.00 0.00 0.00 0.25 -0.20 35 0 433 0
28AUG26 60.00 P 0.88 0.88 0.71 0.49 -0.34 35 120 508 +120
28AUG26 62.50 P 1.15 1.15 1.01 0.90 -0.51 35 63 610 +3
28AUG26 65.00 P 0.00 0.00 0.00 1.49 -0.72 35 0 349 0
28AUG26 67.50 P 2.21 2.21 2.21 2.31 -0.87 35 3 254 +3
28AUG26 70.00 P 3.19 3.24 3.16 3.38 -1.06 35 120 4,987 +53
28AUG26 72.50 P 0.00 0.00 0.00 4.68 -1.29 35 0 825 0
28AUG26 75.00 P 5.94 5.94 5.94 6.25 -1.51 36 30 292 +30
28AUG26 77.50 P 0.00 0.00 0.00 7.85 -1.87 35 0 349 0
28AUG26 80.00 P 0.00 0.00 0.00 9.79 -2.37 35 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 11.89 -2.54 35 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.23 -2.54 37 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.54 -2.67 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.93 -2.50 38 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.41 -2.49 41 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.75 -2.65 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 26.25 -2.65 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 28.75 -2.50 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 31.25 -2.50 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.75 -2.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.05 34 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.06 34 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.12 34 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.39 -0.21 34 0 1,008 0
29SEP26 57.50 P 0.87 0.87 0.87 0.70 -0.33 34 30 1,876 0
29SEP26 60.00 P 0.00 0.00 0.00 1.14 -0.48 34 0 718 0
29SEP26 62.50 P 2.20 2.20 2.20 1.76 -0.65 34 30 197 +30
29SEP26 65.00 P 3.05 3.05 2.42 2.57 -0.76 35 157 324 +65
29SEP26 67.50 P 3.50 3.50 3.32 3.53 -0.89 34 5 453 -1
29SEP26 70.00 P 0.00 0.00 0.00 4.68 -1.11 34 0 6,162 0
29SEP26 72.50 P 0.00 0.00 0.00 6.05 -1.31 33 0 1,410 0
29SEP26 75.00 P 7.78 7.78 7.78 7.69 -1.69 34 11 1,720 +11
29SEP26 77.50 P 9.48 9.48 9.20 9.53 -1.56 34 39 1,050 +30
29SEP26 80.00 P 0.00 0.00 0.00 11.45 -1.54 34 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 13.39 -2.23 33 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 15.55 -2.36 32 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 17.80 -2.49 32 0 121 0
29SEP26 90.00 P 20.00 20.00 20.00 20.10 -2.57 32 5 257 0
29SEP26 92.50 P 0.00 0.00 0.00 22.46 -2.60 31 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 24.83 -2.69 29 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 27.27 -2.69 27 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 29.71 -2.71 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.16 -2.71 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.63 -2.57 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.09 -2.59 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 39.69 -2.47 34 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 42.17 -2.47 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.65 -2.48 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.14 -2.47 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.62 -2.48 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.32 -0.24 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.40 -0.25 34 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.48 -0.32 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.77 -0.44 34 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 1.16 -0.52 34 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 1.67 -0.60 34 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 2.34 -0.72 34 0 82 0
30DEC26 62.50 P 0.00 0.00 0.00 3.11 -0.89 34 0 303 0
30DEC26 65.00 P 0.00 0.00 0.00 3.98 -1.10 33 0 273 0
30DEC26 67.50 P 5.68 5.78 5.68 5.00 -1.29 33 60 479 +60
30DEC26 70.00 P 7.15 7.15 7.15 6.34 -1.56 33 30 2,066 0
30DEC26 72.50 P 0.00 0.00 0.00 7.77 -1.41 33 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 9.33 -1.47 33 0 1,525 0
30DEC26 77.50 P 0.00 0.00 0.00 11.00 -1.54 33 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 12.58 -1.82 32 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 14.48 -2.04 32 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 16.50 -2.06 32 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 18.58 -2.18 32 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 20.75 -2.26 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 22.97 -2.33 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.25 -2.41 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.58 -2.46 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.94 -2.50 30 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 32.34 -2.55 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.75 -2.60 28 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 37.16 -2.58 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 39.69 -2.50 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.67 -0.21 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.78 -0.28 33 0 0 0
30MAR27 50.00 P 1.10 1.10 1.10 0.92 -0.30 33 3 10 +3
30MAR27 52.50 P 0.00 0.00 0.00 1.35 -0.38 33 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 1.87 -0.47 33 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 2.53 -0.45 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.24 -0.53 33 0 63 0
30MAR27 62.50 P 4.54 4.54 4.54 4.21 -0.55 34 30 64 +30
30MAR27 65.00 P 5.56 5.65 5.56 4.97 -0.91 32 90 206 +90
30MAR27 67.50 P 0.00 0.00 0.00 6.08 -1.01 32 0 197 0
30MAR27 70.00 P 8.18 8.18 7.04 7.48 -1.30 33 33 105 +3
30MAR27 72.50 P 0.00 0.00 0.00 9.03 -0.95 33 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.17 -1.45 32 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 11.80 -1.57 32 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 13.55 -1.67 32 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 15.40 -1.77 32 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 17.32 -1.84 32 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 19.31 -1.95 32 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 21.39 -2.03 31 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 23.53 -2.09 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.72 -2.41 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.93 -2.50 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.50 -2.26 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.59 -2.53 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.95 -2.56 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.34 -2.57 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.11 -0.18 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.23 -0.30 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.43 -0.31 33 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.96 -0.37 33 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 2.59 -0.43 33 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 3.31 -0.57 33 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 4.18 -0.66 34 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 5.16 -0.72 34 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 6.23 -0.77 34 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 7.40 -0.84 33 0 31 0
29JUN27 70.00 P 8.80 8.80 8.80 8.78 -0.82 34 5 97 +5
29JUN27 72.50 P 0.00 0.00 0.00 10.04 -1.07 33 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 11.53 -1.16 33 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 13.14 -1.47 33 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 14.84 -1.52 33 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 16.62 -1.60 33 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.44 -1.64 33 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.37 -1.71 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.35 -1.84 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.38 -1.95 33 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.48 -2.05 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.62 -2.15 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.94 -2.10 33 0 0 0
TOTAL PUT 5,575 79,059 -7,907
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 2.21 -0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.41 -0.06 0 0 0 -10
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.06 0 0 0 -215
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 215 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 662 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 610 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,215 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.02 -0.05 101 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.92 -0.05 96 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.67 -0.05 85 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.42 -0.05 73 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.20 -0.02 74 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.94 -0.03 60 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.68 -0.04 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.42 -0.05 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.18 -0.06 20 0 2 0
30JUL26 7.00 C 0.09 0.09 0.09 0.08 -0.03 22 83 287 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.02 22 0 592 0
30JUL26 7.50 C 0.02 0.02 0.02 0.01 -0.01 22 235 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.05 -0.02 85 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.95 -0.02 81 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.70 -0.02 72 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.45 -0.02 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.20 -0.02 54 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.68 -0.04 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.42 -0.06 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.22 -0.06 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 75 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 -0.03 20 0 536 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 273 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.25 -0.02 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.15 -0.02 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.05 -0.02 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.95 -0.02 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.70 -0.02 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 -0.02 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 -0.02 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 -0.03 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 -0.04 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.06 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 -0.04 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.02 20 0 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 21 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 26 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 31 0 6 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 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.25 -0.02 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.15 -0.02 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 -0.02 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 -0.02 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.70 -0.02 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.45 -0.02 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.20 -0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.95 -0.03 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 -0.05 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 -0.04 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.03 20 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 -0.02 21 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 21 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 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 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 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.15 -0.02 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.05 -0.02 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.95 -0.02 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.70 -0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.45 -0.02 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.20 -0.04 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 -0.08 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 -0.04 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.03 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.01 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.05 -0.02 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.95 -0.02 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.70 -0.03 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.45 -0.07 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.21 -0.11 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.05 -0.05 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.86 -0.08 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.71 -0.08 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 -0.08 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 -0.08 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.06 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 -0.05 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.02 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
TOTAL CALL 318 10,850 -225
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.02 0 0 0 -807
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.05 0 0 0 -725
29JUN26 7.50 P 0.00 0.00 0.00 0.59 +0.04 0 0 0 -229
29JUN26 7.75 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 -44
29JUN26 8.00 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.09 -0.01 0 0 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 0.00 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 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30JUL26 6.25 P 0.03 0.03 0.03 0.03 0.00 23 300 468 +300
30JUL26 6.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 515 0
30JUL26 6.75 P 0.17 0.17 0.17 0.17 +0.02 20 5 524 +5
30JUL26 7.00 P 0.00 0.00 0.00 0.34 +0.04 21 0 301 0
30JUL26 7.25 P 0.00 0.00 0.00 0.53 +0.02 15 0 59 0
30JUL26 7.50 P 0.00 0.00 0.00 0.76 +0.01 0 0 298 0
30JUL26 7.75 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 0.00 20 0 130 0
28AUG26 6.50 P 0.00 0.00 0.00 0.12 +0.01 20 0 585 0
28AUG26 6.75 P 0.00 0.00 0.00 0.23 +0.03 20 0 288 0
28AUG26 7.00 P 0.00 0.00 0.00 0.37 +0.02 19 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.57 +0.04 20 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.76 0.00 0 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 1.00 0.00 0 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 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 27 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 0.00 21 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 21 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 20 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.02 20 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 +0.02 19 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.04 21 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 0.00 15 0 125 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.26 -0.02 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 24 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 0.02 0.00 22 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 21 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 0.00 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 +0.02 21 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.02 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.03 22 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 +0.04 22 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 +0.08 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.33 +0.05 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 +0.04 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.79 +0.02 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.26 -0.02 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 0.04 +0.01 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 +0.01 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.33 +0.02 21 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.03 21 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 +0.03 21 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 +0.03 21 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 +0.04 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 +0.04 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.36 +0.05 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.05 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 +0.05 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 +0.03 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.28 0.00 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.53 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.78 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.03 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 20 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 0.05 -0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.61 -0.02 20 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.77 -0.02 20 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.95 -0.01 20 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.15 +0.01 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.37 +0.02 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.59 +0.02 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.84 +0.05 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.07 +0.03 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.31 +0.03 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.55 +0.02 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.79 +0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.03 0.00 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
TOTAL PUT 305 10,367 -1,500
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$ 12.76
29JUN26 8.25 C 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.01 +0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.51 +0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.76 +0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 +0.05 0 0 0 -1
29JUN26 13.00 C 0.03 0.07 0.03 0.00 -0.01 0 500 1,630 -280
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,428 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,060 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,000 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,000 0
30JUL26 9.00 C 0.00 0.00 0.00 3.86 +0.15 81 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.61 +0.15 76 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.36 +0.15 71 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.11 +0.15 66 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.86 +0.15 61 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.35 +0.15 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.79 +0.06 23 0 60 0
30JUL26 11.50 C 1.41 1.41 1.41 1.26 +0.01 0 15 115 +15
30JUL26 12.00 C 1.01 1.01 1.01 0.82 +0.02 17 15 165 +15
30JUL26 12.50 C 0.55 0.55 0.55 0.45 +0.01 19 100 400 +100
30JUL26 13.00 C 0.25 0.30 0.25 0.20 +0.01 19 400 2,815 +400
30JUL26 13.50 C 0.00 0.00 0.00 0.08 0.00 20 0 2,613 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 21 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.88 +0.15 58 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.63 +0.15 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.39 +0.18 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.14 +0.18 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.89 +0.18 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.39 +0.16 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.84 +0.08 24 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.39 +0.07 23 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.99 +0.03 23 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.40 +0.01 23 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 27 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 0.00 24 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 0.00 24 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 23 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.38 +0.18 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.13 +0.18 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.89 +0.16 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.64 +0.16 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.39 +0.18 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.14 +0.18 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.89 +0.18 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.39 +0.16 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 +0.14 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.39 +0.07 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.02 +0.06 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 +0.05 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 +0.03 23 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 23 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 23 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.89 +0.16 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.64 +0.16 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.39 +0.18 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 +0.19 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.90 +0.18 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.39 +0.13 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 +0.12 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.43 +0.05 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.07 +0.04 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 +0.01 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.01 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 0.00 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 0.00 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 0.00 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 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 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.89 +0.16 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.65 +0.17 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.40 +0.18 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.16 +0.17 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.91 +0.15 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.43 +0.10 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.00 +0.11 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.57 +0.04 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.26 +0.02 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 +0.01 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 +0.01 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 +0.03 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 +0.01 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 0.00 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 0.00 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 -0.01 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.01 23 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 24 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 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 3.89 +0.16 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.65 +0.17 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.40 +0.17 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.17 +0.17 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.93 +0.15 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.48 +0.12 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.08 +0.13 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.69 +0.04 22 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.39 +0.03 22 0 45 0
29JUN27 12.50 C 0.00 0.00 0.00 1.12 +0.02 21 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.91 +0.02 21 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.75 +0.01 22 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.49 +0.03 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.39 +0.02 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.30 +0.01 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 +0.01 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 0.00 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
TOTAL CALL 1,030 31,231 +249
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,500 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,500 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 50 0
29JUN26 13.00 P 0.05 0.22 0.04 0.24 -0.10 0 355 0 -654
29JUN26 13.50 P 0.62 0.62 0.62 0.74 -0.09 0 25 0 -264
29JUN26 14.00 P 0.00 0.00 0.00 1.24 -0.09 0 0 0 -1,026
29JUN26 14.50 P 0.00 0.00 0.00 1.74 -0.09 0 0 0 -55
29JUN26 15.00 P 0.00 0.00 0.00 2.24 -0.11 0 0 0 -315
29JUN26 15.50 P 0.00 0.00 0.00 2.74 -0.11 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.24 -0.09 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.74 -0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.74 -0.09 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.24 -0.11 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.74 -0.11 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.24 -0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.24 -0.11 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.24 -0.11 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30JUL26 12.50 P 0.15 0.18 0.15 0.18 -0.04 20 140 645 +40
30JUL26 13.00 P 0.36 0.40 0.36 0.44 -0.04 21 115 425 +100
30JUL26 13.50 P 0.70 0.70 0.70 0.82 -0.06 23 132 652 +32
30JUL26 14.00 P 0.00 0.00 0.00 1.25 -0.08 21 0 478 0
30JUL26 14.50 P 1.69 1.69 1.69 1.79 -0.04 35 15 241 +15
30JUL26 15.00 P 0.00 0.00 0.00 2.24 -0.13 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.74 -0.11 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.24 -0.13 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.74 -0.09 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.74 -0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.24 -0.11 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.74 -0.11 0 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 0.01 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 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 -0.01 24 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.36 -0.03 24 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.61 -0.03 24 0 155 0
28AUG26 13.50 P 0.00 0.00 0.00 0.95 -0.02 25 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.32 -0.08 23 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.79 -0.06 26 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.74 -0.11 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.24 -0.13 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.74 -0.11 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.74 -0.11 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.24 -0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.74 -0.11 0 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 32 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 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 -0.05 22 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 -0.06 21 0 248 0
29SEP26 13.50 P 0.00 0.00 0.00 1.31 -0.07 20 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.77 -0.08 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.61 -0.09 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 3.08 -0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.56 -0.09 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 -0.10 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.52 -0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.00 -0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.49 -0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.97 -0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.46 -0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.96 -0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.42 -0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.39 -0.18 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 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 -0.05 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 -0.05 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.79 -0.07 21 0 125 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 -0.08 21 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 -0.13 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.86 -0.09 21 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.22 -0.08 17 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.65 -0.09 0 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 3.11 -0.08 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.57 -0.10 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.05 -0.10 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.52 -0.12 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.00 -0.13 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.49 -0.13 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.97 -0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.46 -0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.96 -0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.42 -0.17 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.39 -0.18 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 0.07 -0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 -0.03 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 -0.02 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.77 -0.03 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 1.01 -0.07 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.26 -0.11 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.63 -0.09 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.96 -0.13 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.34 -0.15 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.76 -0.16 20 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.19 -0.17 18 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.65 -0.16 0 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 4.08 -0.18 0 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.55 -0.18 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.02 -0.18 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.50 -0.19 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.98 -0.20 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.46 -0.19 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.96 -0.17 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.84 -0.02 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 1.10 -0.01 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.41 -0.01 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.74 -0.01 23 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.09 -0.03 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.41 -0.13 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.82 -0.14 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.23 -0.16 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.68 -0.16 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.13 -0.17 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.57 -0.19 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.05 -0.18 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.52 -0.18 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.99 -0.20 0 0 0 0
TOTAL PUT 782 23,967 -2,127
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$ 104.30
29JUN26 42.00 C 0.00 0.00 0.00 62.30 +5.54 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 61.30 +5.54 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 60.30 +5.54 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 59.30 +5.54 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 58.30 +5.54 0 0 0 -15
29JUN26 47.00 C 0.00 0.00 0.00 57.30 +5.54 0 0 0 -30
29JUN26 48.00 C 0.00 0.00 0.00 56.30 +5.54 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 55.30 +5.54 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 54.30 +5.54 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.80 +5.54 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 49.30 +5.54 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 46.80 +5.54 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.30 +5.54 0 0 0 -68
29JUN26 62.50 C 0.00 0.00 0.00 41.80 +5.54 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.30 +5.53 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 36.80 +5.53 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.30 +5.53 0 0 0 -317
29JUN26 72.50 C 0.00 0.00 0.00 31.80 +5.53 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.30 +5.53 0 0 0 -490
29JUN26 77.50 C 0.00 0.00 0.00 26.80 +5.53 0 0 0 -22
29JUN26 80.00 C 0.00 0.00 0.00 24.30 +5.53 0 0 0 -675
29JUN26 82.50 C 0.00 0.00 0.00 21.80 +5.53 0 0 0 -263
29JUN26 85.00 C 0.00 0.00 0.00 19.30 +5.53 0 0 0 -24
29JUN26 87.50 C 0.00 0.00 0.00 16.80 +5.53 0 0 0 -216
29JUN26 90.00 C 16.05 16.05 16.05 14.30 +5.52 0 108 0 -1,294
29JUN26 92.50 C 0.00 0.00 0.00 11.80 +5.34 0 0 0 -20
29JUN26 95.00 C 0.00 0.00 0.00 9.30 +5.11 0 0 0 -271
29JUN26 97.50 C 0.00 0.00 0.00 6.80 +4.51 0 0 0 -166
29JUN26 100.00 C 3.80 6.20 3.80 4.30 +3.29 0 550 0 -1,364
29JUN26 102.50 C 2.30 4.36 2.30 1.80 +1.44 0 179 0 -489
29JUN26 105.00 C 0.80 2.00 0.28 0.00 -0.10 0 592 2,891 +502
29JUN26 107.50 C 0.20 0.91 0.20 0.00 -0.02 0 885 1,417 -443
29JUN26 110.00 C 0.23 0.23 0.05 0.00 -0.01 0 125 6,621 +64
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,928 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,215 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,315 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,313 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,839 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11,628 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,475 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,602 0
29JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,712 0
29JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,916 0
29JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,999 0
29JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,228 0
29JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,517 0
29JUN26 145.00 C 0.02 0.02 0.02 0.00 -0.01 0 12 4,577 0
29JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,779 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,718 0
29JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 663 0
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 574 0
29JUN26 160.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 3,114 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,294 0
29JUN26 172.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 384 0
29JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,026 0
03JUL26 75.00 C 0.00 0.00 0.00 29.32 - 0 0 0 -
03JUL26 77.50 C 0.00 0.00 0.00 26.82 - 0 0 0 -
03JUL26 80.00 C 0.00 0.00 0.00 24.32 +5.52 0 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 21.83 +5.52 77 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 19.33 +5.48 67 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 16.83 +5.39 57 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 14.36 +5.22 64 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 11.92 +4.90 63 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 9.56 +4.35 63 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 7.36 +3.76 63 0 0 0
03JUL26 100.00 C 3.28 7.80 3.28 5.45 +3.10 64 24 36 -2
03JUL26 102.50 C 0.00 0.00 0.00 3.84 +2.32 65 0 45 0
03JUL26 105.00 C 2.99 4.20 2.56 2.52 +1.62 65 187 376 -14
03JUL26 107.50 C 1.80 3.00 1.68 1.54 +1.04 64 676 580 +413
03JUL26 110.00 C 1.11 2.00 1.00 0.88 +0.62 64 358 2,997 +185
03JUL26 112.50 C 0.70 0.97 0.65 0.47 +0.34 63 226 303 +124
03JUL26 115.00 C 0.39 0.63 0.39 0.23 +0.17 63 186 288 +109
03JUL26 117.50 C 0.38 0.41 0.38 0.11 +0.08 63 10 55 +9
03JUL26 120.00 C 0.27 0.27 0.27 0.05 +0.03 63 14 112 0
03JUL26 122.50 C 0.25 0.25 0.25 0.02 +0.01 63 32 62 +32
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 29.36 - 0 0 0 -
10JUL26 77.50 C 0.00 0.00 0.00 26.87 - 57 0 0 -
10JUL26 80.00 C 0.00 0.00 0.00 24.71 - 95 0 0 -
10JUL26 82.50 C 0.00 0.00 0.00 22.22 - 86 0 0 -
10JUL26 85.00 C 0.00 0.00 0.00 19.77 - 79 0 0 -
10JUL26 87.50 C 0.00 0.00 0.00 17.01 - 56 0 0 -
10JUL26 90.00 C 0.00 0.00 0.00 14.64 - 56 0 0 -
10JUL26 92.50 C 0.00 0.00 0.00 12.38 - 56 0 0 -
10JUL26 95.00 C 0.00 0.00 0.00 10.25 - 56 0 0 -
10JUL26 97.50 C 0.00 0.00 0.00 8.30 - 56 0 0 -
10JUL26 100.00 C 0.00 0.00 0.00 6.61 - 57 0 0 -
10JUL26 102.50 C 0.00 0.00 0.00 5.17 - 58 0 0 -
10JUL26 105.00 C 4.20 5.50 3.85 3.85 - 57 93 80 -
10JUL26 107.50 C 3.00 3.49 2.96 2.84 - 57 44 33 -
10JUL26 110.00 C 2.20 2.39 2.20 2.02 - 57 243 241 -
10JUL26 112.50 C 1.93 2.34 1.60 1.39 - 57 598 567 -
10JUL26 115.00 C 1.16 1.72 1.16 0.94 - 57 469 358 -
10JUL26 117.50 C 0.84 1.35 0.83 0.61 - 56 470 259 -
10JUL26 120.00 C 0.89 0.92 0.71 0.39 - 56 132 118 -
30JUL26 60.00 C 0.00 0.00 0.00 44.44 +5.53 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 41.95 +5.53 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 39.46 +5.45 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 36.97 +5.41 52 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 34.91 +5.78 84 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 32.59 +5.94 83 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 30.15 +5.89 78 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 27.45 +5.43 66 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 25.05 +5.44 63 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 22.74 +4.90 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 20.43 +5.20 59 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 17.97 +4.71 53 0 0 0
30JUL26 90.00 C 16.56 16.56 16.56 15.90 +4.47 53 89 89 +89
30JUL26 92.50 C 14.54 14.54 14.54 13.94 +4.08 53 266 266 +266
30JUL26 95.00 C 12.64 12.64 12.64 12.12 +3.74 53 79 79 +79
30JUL26 97.50 C 10.90 10.90 10.90 10.53 +3.61 54 315 318 +315
30JUL26 100.00 C 9.31 9.31 9.31 9.02 +3.33 54 42 1,022 +17
30JUL26 102.50 C 7.91 7.91 7.91 7.53 +2.76 53 203 233 +195
30JUL26 105.00 C 6.68 6.68 6.68 6.43 +2.51 54 145 364 +61
30JUL26 107.50 C 5.38 5.90 5.38 5.37 +2.22 54 27 937 0
30JUL26 110.00 C 4.69 5.00 4.51 4.47 +1.96 55 48 1,000 +9
30JUL26 112.50 C 3.55 4.60 3.55 3.65 +1.67 54 353 1,482 -13
30JUL26 115.00 C 3.30 4.00 2.96 2.96 +1.41 54 187 1,801 +93
30JUL26 117.50 C 2.53 3.30 2.53 2.38 +1.17 54 160 1,555 +26
30JUL26 120.00 C 2.15 2.75 2.15 1.89 +0.96 54 522 2,074 +491
30JUL26 122.50 C 1.91 2.29 1.91 1.50 +0.79 54 32 937 +2
30JUL26 125.00 C 1.42 1.85 1.42 1.18 +0.64 54 62 728 +40
30JUL26 127.50 C 1.60 1.60 1.25 0.92 +0.51 54 828 1,779 +429
30JUL26 130.00 C 0.96 1.34 0.96 0.71 +0.41 54 140 1,529 +51
30JUL26 132.50 C 0.83 0.87 0.83 0.55 +0.32 54 67 10,838 +1
30JUL26 135.00 C 0.70 0.90 0.70 0.42 +0.25 54 83 965 -48
30JUL26 137.50 C 0.75 0.75 0.75 0.32 +0.20 54 1 1,003 +1
30JUL26 140.00 C 0.51 0.68 0.51 0.24 +0.15 54 24 1,469 +4
30JUL26 142.50 C 0.56 0.58 0.56 0.18 +0.11 54 9 1,090 +6
30JUL26 145.00 C 0.49 0.49 0.49 0.14 +0.09 54 18 1,761 0
30JUL26 147.50 C 0.00 0.00 0.00 0.10 +0.06 54 0 1,401 0
30JUL26 150.00 C 0.32 0.32 0.32 0.08 +0.05 54 3 3,562 0
30JUL26 152.50 C 0.00 0.00 0.00 0.06 +0.04 54 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 929 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 261 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,021 0
30JUL26 167.50 C 0.13 0.13 0.13 0.01 0.00 55 1 2,182 -1
30JUL26 170.00 C 0.11 0.11 0.11 0.01 0.00 56 260 379 +142
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 202 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 763 0
28AUG26 60.00 C 0.00 0.00 0.00 44.60 +5.02 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 42.27 +5.22 63 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 39.68 +4.98 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 37.73 +5.68 70 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 35.36 +5.70 67 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 33.05 +5.71 66 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 30.52 +5.41 60 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 28.39 +5.43 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 26.14 +5.32 59 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 23.98 +4.56 58 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 21.68 +4.68 55 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 19.82 +4.56 55 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 17.64 +4.01 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 15.89 +3.77 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 14.25 +3.51 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 12.73 +3.31 53 0 0 0
28AUG26 100.00 C 12.07 12.07 12.07 11.47 +3.16 54 15 15 +15
28AUG26 102.50 C 0.00 0.00 0.00 10.06 +2.75 53 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 8.91 +2.47 53 0 45 0
28AUG26 107.50 C 8.54 8.68 8.23 7.89 +2.25 53 105 165 +30
28AUG26 110.00 C 7.65 7.74 7.29 6.99 +2.12 54 160 191 +99
28AUG26 112.50 C 0.00 0.00 0.00 6.10 +1.91 54 0 548 0
28AUG26 115.00 C 5.40 6.50 5.40 5.30 +1.70 54 5 945 0
28AUG26 117.50 C 0.00 0.00 0.00 4.59 +1.51 53 0 795 0
28AUG26 120.00 C 4.54 5.11 4.31 3.96 +1.34 53 227 319 -85
28AUG26 122.50 C 4.10 4.10 4.00 3.40 +1.17 53 130 571 +48
28AUG26 125.00 C 3.60 3.60 3.55 2.92 +1.03 53 2 496 +2
28AUG26 127.50 C 3.20 3.32 3.20 2.49 +0.89 53 61 472 0
28AUG26 130.00 C 0.00 0.00 0.00 2.13 +0.82 53 0 669 0
28AUG26 132.50 C 2.30 2.70 2.30 1.81 +0.71 53 46 1,148 +16
28AUG26 135.00 C 2.44 2.44 1.95 1.53 +0.61 53 20 1,531 +6
28AUG26 137.50 C 1.99 1.99 1.99 1.30 +0.50 53 10 728 +10
28AUG26 140.00 C 1.70 1.70 1.70 1.06 +0.40 53 6 1,533 0
28AUG26 142.50 C 1.48 1.56 1.48 0.90 +0.36 53 2 951 +1
28AUG26 145.00 C 1.45 1.45 1.45 0.75 +0.30 53 20 1,065 0
28AUG26 147.50 C 0.00 0.00 0.00 0.63 +0.26 53 0 517 0
28AUG26 150.00 C 1.21 1.21 1.21 0.53 +0.22 53 20 255 0
28AUG26 152.50 C 0.95 1.00 0.95 0.44 +0.18 53 3 122 +2
28AUG26 155.00 C 0.00 0.00 0.00 0.37 +0.15 53 0 184 0
28AUG26 157.50 C 0.00 0.00 0.00 0.31 +0.13 53 0 130 0
28AUG26 160.00 C 0.00 0.00 0.00 0.26 +0.11 53 0 166 0
28AUG26 162.50 C 0.00 0.00 0.00 0.21 +0.09 52 0 229 0
28AUG26 165.00 C 0.00 0.00 0.00 0.18 +0.08 53 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.15 +0.06 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.13 +0.06 53 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.10 +0.04 53 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.09 +0.04 53 0 302 0
29SEP26 55.00 C 0.00 0.00 0.00 49.72 +5.04 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.42 +5.17 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.81 +5.13 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.59 +5.14 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.20 +5.40 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.73 +5.23 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.66 +5.43 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.42 +5.38 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.27 +5.35 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.07 +5.19 55 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 26.98 +5.03 54 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 24.92 +4.89 53 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 22.85 +4.42 52 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 20.98 +4.19 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.46 +4.20 53 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 17.53 +3.89 51 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 15.67 +3.23 49 0 610 0
29SEP26 97.50 C 0.00 0.00 0.00 14.47 +3.31 51 0 394 0
29SEP26 100.00 C 14.90 14.90 14.03 13.24 +3.19 51 70 545 +30
29SEP26 102.50 C 0.00 0.00 0.00 11.90 +2.80 51 0 707 0
29SEP26 105.00 C 10.88 10.88 10.88 10.74 +2.57 51 6 2,169 0
29SEP26 107.50 C 10.09 10.09 9.84 9.63 +2.29 51 30 1,358 +21
29SEP26 110.00 C 9.08 9.50 9.08 8.62 +1.98 51 34 2,784 +15
29SEP26 112.50 C 8.10 8.10 8.10 7.69 +1.78 50 1 2,292 +1
29SEP26 115.00 C 7.01 7.23 7.01 6.85 +1.61 50 12 3,008 +10
29SEP26 117.50 C 0.00 0.00 0.00 6.09 +1.45 50 0 1,517 0
29SEP26 120.00 C 6.00 6.46 6.00 5.40 +1.30 50 13 2,260 +11
29SEP26 122.50 C 0.00 0.00 0.00 4.78 +1.16 50 0 4,259 0
29SEP26 125.00 C 0.00 0.00 0.00 4.22 +1.03 50 0 8,522 0
29SEP26 127.50 C 4.33 4.33 4.33 3.72 +0.92 50 45 1,408 0
29SEP26 130.00 C 4.18 4.70 4.17 3.28 +0.82 50 54 8,166 +54
29SEP26 132.50 C 3.91 3.91 3.91 2.88 +0.78 50 80 766 0
29SEP26 135.00 C 3.67 3.67 3.52 2.53 +0.69 50 6 1,831 +6
29SEP26 137.50 C 0.00 0.00 0.00 2.15 +0.54 49 0 550 0
29SEP26 140.00 C 3.00 3.00 3.00 1.94 +0.49 50 6 3,703 +6
29SEP26 142.50 C 0.00 0.00 0.00 1.64 +0.41 49 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 1.48 +0.41 50 0 969 0
29SEP26 147.50 C 2.20 2.20 2.20 1.25 +0.32 49 2 2,181 -2
29SEP26 150.00 C 2.05 2.15 2.03 1.12 +0.28 50 6 1,890 +3
29SEP26 152.50 C 0.00 0.00 0.00 0.95 +0.24 49 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 0.82 +0.21 49 0 1,484 0
29SEP26 157.50 C 0.00 0.00 0.00 0.71 +0.18 49 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.62 +0.14 49 0 6,356 0
29SEP26 162.50 C 0.00 0.00 0.00 0.54 +0.14 50 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.46 +0.11 49 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 0.40 +0.09 49 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.35 +0.08 50 0 245 0
29SEP26 172.50 C 1.13 1.13 1.13 0.30 +0.07 49 3 137 +3
29SEP26 175.00 C 0.90 1.11 0.90 0.26 +0.06 49 17 1,717 +15
29SEP26 177.50 C 1.05 1.05 1.05 0.22 +0.05 49 7 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.19 +0.04 49 0 169 0
29SEP26 182.50 C 0.00 0.00 0.00 0.17 +0.04 50 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.15 +0.04 50 0 193 0
29SEP26 187.50 C 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.11 +0.02 50 0 78 0
29SEP26 192.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 1,309 0
29SEP26 205.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 313 0
29SEP26 215.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 643 0
30DEC26 55.00 C 0.00 0.00 0.00 50.43 +5.35 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.11 +5.30 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.82 +5.23 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.58 +5.16 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.38 +5.07 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 39.23 +4.96 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.15 +4.87 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.12 +4.75 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.16 +4.63 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.26 +4.60 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.43 +4.26 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 27.68 +4.03 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.76 +3.72 49 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 24.39 +4.24 50 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 22.57 +3.80 49 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 21.23 +3.75 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.84 +3.53 49 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 18.57 +3.43 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.40 +3.32 50 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 16.13 +3.00 49 0 85 0
30DEC26 105.00 C 15.68 15.68 15.68 15.06 +2.84 50 3 247 0
30DEC26 107.50 C 14.56 14.73 14.31 14.50 +3.43 51 630 828 +618
30DEC26 110.00 C 0.00 0.00 0.00 13.11 +2.56 50 0 17,625 0
30DEC26 112.50 C 0.00 0.00 0.00 12.25 +2.42 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 11.68 +2.53 51 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 10.85 +2.32 51 0 6,485 0
30DEC26 120.00 C 10.30 10.39 10.10 10.06 +2.46 51 194 2,338 0
30DEC26 122.50 C 0.00 0.00 0.00 9.33 +1.98 51 0 893 0
30DEC26 125.00 C 0.00 0.00 0.00 8.65 +2.06 51 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 8.02 +1.76 51 0 641 0
30DEC26 130.00 C 8.10 8.10 8.10 7.42 +1.64 51 1 3,765 +1
30DEC26 132.50 C 0.00 0.00 0.00 6.87 +1.54 51 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 6.36 +1.45 51 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 5.88 +1.36 51 0 873 0
30DEC26 140.00 C 0.00 0.00 0.00 5.44 +1.27 51 0 1,282 0
30DEC26 142.50 C 0.00 0.00 0.00 5.03 +1.19 51 0 1,560 0
30DEC26 145.00 C 5.30 5.30 5.30 4.64 +1.11 51 2 705 0
30DEC26 147.50 C 0.00 0.00 0.00 4.29 +1.04 50 0 1,084 0
30DEC26 150.00 C 4.80 4.80 4.80 3.96 +0.97 50 27 1,280 +27
30DEC26 152.50 C 0.00 0.00 0.00 3.66 +0.90 50 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 3.38 +0.84 50 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 3.12 +0.79 50 0 130 0
30DEC26 160.00 C 0.00 0.00 0.00 2.88 +0.73 50 0 321 0
30DEC26 162.50 C 0.00 0.00 0.00 2.65 +0.68 50 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 2.45 +0.63 50 0 507 0
30DEC26 167.50 C 0.00 0.00 0.00 2.26 +0.59 50 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.08 +0.54 50 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 1.92 +0.51 50 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 1.77 +0.47 50 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 1.63 +0.44 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.46 +0.39 50 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 1.35 +0.37 50 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.28 +0.35 50 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.15 +0.32 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.06 +0.30 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 0.98 +0.28 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 0.90 +0.25 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 0.83 +0.22 50 0 107 0
30DEC26 200.00 C 1.75 1.75 1.75 0.76 +0.20 50 3 530 +3
30MAR27 57.50 C 0.00 0.00 0.00 49.11 +5.18 49 0 0 0
30MAR27 60.00 C 48.00 48.00 48.00 46.95 +5.10 49 8 68 +8
30MAR27 62.50 C 0.00 0.00 0.00 44.85 +5.01 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.81 +4.93 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.81 +4.83 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.88 +4.73 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.01 +4.62 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.20 +4.51 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 33.45 +4.39 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.77 +4.27 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.15 +4.15 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.60 +4.03 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.11 +3.90 49 0 0 0
30MAR27 90.00 C 25.75 25.75 25.75 25.68 +4.05 49 5 5 0
30MAR27 92.50 C 0.00 0.00 0.00 24.31 +3.90 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.88 +3.72 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.65 +3.49 49 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 20.42 +3.31 49 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 19.33 +3.16 49 0 188 0
30MAR27 105.00 C 18.63 18.63 18.63 18.35 +3.05 49 1 231 +1
30MAR27 107.50 C 0.00 0.00 0.00 17.37 +2.95 49 0 181 0
30MAR27 110.00 C 0.00 0.00 0.00 16.50 +2.87 49 0 166 0
30MAR27 112.50 C 0.00 0.00 0.00 15.59 +2.77 49 0 566 0
30MAR27 115.00 C 0.00 0.00 0.00 15.02 +3.34 50 1 199 +1
30MAR27 117.50 C 0.00 0.00 0.00 13.79 +2.13 49 0 352 0
30MAR27 120.00 C 14.20 14.20 14.20 13.27 +2.34 50 1 533 0
30MAR27 122.50 C 12.99 12.99 12.99 12.56 +2.26 50 1 229 0
30MAR27 125.00 C 12.30 12.30 12.30 11.88 +2.20 50 10 46 +10
30MAR27 127.50 C 12.23 12.23 12.23 11.20 +2.10 50 1 76 0
30MAR27 130.00 C 11.43 11.43 11.43 10.55 +2.00 50 7 56 0
30MAR27 132.50 C 0.00 0.00 0.00 9.94 +1.91 50 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 9.36 +1.81 50 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 8.82 +1.73 50 1 406 +1
30MAR27 140.00 C 0.00 0.00 0.00 8.31 +1.65 50 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 7.83 +1.58 50 0 129 0
30MAR27 145.00 C 0.00 0.00 0.00 7.37 +1.50 50 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 6.94 +1.42 50 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 6.53 +1.35 50 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.15 +1.42 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 5.79 +1.35 50 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 5.30 +1.13 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 4.99 +0.96 49 0 158 0
30MAR27 162.50 C 0.00 0.00 0.00 4.69 +1.01 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 4.42 +0.86 49 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 4.16 +0.82 49 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 3.92 +0.87 49 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 3.69 +0.83 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 3.47 +0.78 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 3.27 +0.67 49 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 3.08 +0.70 49 0 274 0
29JUN27 75.00 C 0.00 0.00 0.00 37.09 - 49 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 35.45 - 49 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 33.87 +4.19 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 32.34 +4.07 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 30.88 +3.96 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 29.47 +3.85 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.12 +3.74 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.82 +3.62 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.57 +3.69 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.38 +3.56 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.40 +3.66 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 22.31 +3.50 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.07 +3.24 48 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 20.13 +3.05 49 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 19.23 +3.15 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.38 +2.93 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.53 +3.27 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.77 +2.75 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.22 +2.71 50 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 15.35 +2.84 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.63 +2.34 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.77 +2.73 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.32 +2.51 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.68 +2.41 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.07 +2.31 49 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 11.49 +2.22 49 0 0 0
29JUN27 140.00 C 12.49 12.49 12.49 10.94 +2.13 49 3 5 +3
29JUN27 142.50 C 0.00 0.00 0.00 10.41 +2.04 49 0 0 0
29JUN27 145.00 C 10.50 10.50 10.50 9.91 +1.96 49 23 23 +23
29JUN27 147.50 C 0.00 0.00 0.00 9.16 +1.60 48 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 8.72 +1.54 48 0 55 0
29JUN27 152.50 C 0.00 0.00 0.00 8.30 +1.27 48 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 7.91 +1.42 49 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 7.53 +1.36 48 0 53 0
TOTAL CALL 12,327 350,919 -1,477
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,330 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,940 0
29JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 606 0
29JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 698 0
29JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 943 0
29JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,229 0
29JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 1,126 0
29JUN26 95.00 P 0.04 0.04 0.04 0.00 -0.31 0 80 1,395 0
29JUN26 97.50 P 0.04 0.04 0.01 0.00 -0.97 0 40 1,585 -1
29JUN26 100.00 P 0.01 0.07 0.01 0.00 -2.16 0 20 8,380 -13
29JUN26 102.50 P 0.55 0.55 0.03 0.00 -4.08 0 120 6,571 +68
29JUN26 105.00 P 1.52 1.60 0.23 0.70 -5.63 0 5,219 5 -8,939
29JUN26 107.50 P 3.00 3.04 1.05 3.20 -5.56 0 160 0 -4,889
29JUN26 110.00 P 6.00 6.00 3.40 5.70 -5.55 0 170 0 -14,858
29JUN26 112.50 P 8.99 8.99 6.40 8.20 -5.55 0 111 0 -3,274
29JUN26 115.00 P 10.50 10.50 8.80 10.70 -5.55 0 34 0 -3,660
29JUN26 117.50 P 12.00 12.00 12.00 13.20 -5.55 0 4 0 -1,736
29JUN26 120.00 P 13.97 15.30 13.97 15.70 -5.55 0 29 0 -7,713
29JUN26 122.50 P 0.00 0.00 0.00 18.20 -5.55 0 0 0 -1,078
29JUN26 125.00 P 20.75 20.75 18.00 20.70 -5.55 0 1,139 0 -3,441
29JUN26 127.50 P 21.88 22.88 21.88 23.20 -5.55 0 15 0 -4,085
29JUN26 130.00 P 24.31 25.45 23.00 25.70 -5.55 0 38 0 -7,393
29JUN26 132.50 P 0.00 0.00 0.00 28.20 -5.55 0 0 0 -1,240
29JUN26 135.00 P 30.41 30.50 30.40 30.70 -5.55 0 8 0 -1,191
29JUN26 137.50 P 0.00 0.00 0.00 33.20 -5.55 0 0 0 -175
29JUN26 140.00 P 40.00 40.00 35.40 35.70 -5.59 0 2 0 -2,726
29JUN26 142.50 P 0.00 0.00 0.00 38.20 -5.55 0 0 0 -120
29JUN26 145.00 P 0.00 0.00 0.00 40.70 -5.55 0 0 0 -5
29JUN26 147.50 P 0.00 0.00 0.00 43.20 -5.55 0 0 0 0
29JUN26 150.00 P 50.00 50.00 50.00 45.70 -5.55 0 1 0 -900
29JUN26 152.50 P 0.00 0.00 0.00 48.20 -5.55 0 0 0 -60
29JUN26 155.00 P 0.00 0.00 0.00 50.70 -5.55 0 0 0 -27
29JUN26 157.50 P 0.00 0.00 0.00 53.20 -5.55 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 55.70 -5.55 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 58.20 -5.55 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 60.70 -5.55 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 63.20 -5.55 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 65.70 -5.55 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 68.20 -5.58 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 70.70 -5.58 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.20 -5.58 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.70 -5.58 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 78.20 -5.58 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.70 -5.58 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 83.20 -5.55 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 85.70 -5.55 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 88.20 -5.55 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 90.70 -5.55 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 93.20 -5.55 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 95.70 -5.55 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 100.70 -5.55 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 105.70 -5.55 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 110.70 -5.55 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 115.70 -5.55 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
03JUL26 77.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
03JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.05 75 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.14 65 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.03 -0.33 64 0 250 0
03JUL26 92.50 P 0.15 0.15 0.15 0.09 -0.66 63 1 105 -1
03JUL26 95.00 P 0.26 0.26 0.22 0.23 -1.13 63 704 645 -89
03JUL26 97.50 P 0.00 0.00 0.00 0.51 -1.76 62 0 70 0
03JUL26 100.00 P 1.20 1.20 0.74 1.04 -2.56 62 90 199 -21
03JUL26 102.50 P 1.92 1.92 1.24 1.86 -3.33 61 542 599 +506
03JUL26 105.00 P 2.95 3.00 2.07 3.02 -4.05 60 199 192 +112
03JUL26 107.50 P 3.50 3.68 3.11 4.63 -4.56 62 112 85 +51
03JUL26 110.00 P 0.00 0.00 0.00 6.52 -4.94 63 0 2 0
03JUL26 112.50 P 7.35 7.88 7.35 8.63 -5.21 63 23 25 +21
03JUL26 115.00 P 0.00 0.00 0.00 10.90 -5.38 63 0 5 0
03JUL26 117.50 P 11.50 11.50 11.50 13.28 -5.47 63 4 6 +4
03JUL26 120.00 P 0.00 0.00 0.00 15.73 -5.56 63 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 18.21 -5.54 65 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 20.70 -5.55 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 23.20 -5.55 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 25.70 -5.55 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 28.20 -5.55 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 30.70 -5.55 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
10JUL26 77.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
10JUL26 80.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
10JUL26 82.50 P 0.00 0.00 0.00 0.03 - 57 0 0 -
10JUL26 85.00 P 0.00 0.00 0.00 0.06 - 56 0 0 -
10JUL26 87.50 P 0.00 0.00 0.00 0.13 - 56 0 0 -
10JUL26 90.00 P 0.00 0.00 0.00 0.28 - 56 0 0 -
10JUL26 92.50 P 0.00 0.00 0.00 0.51 - 56 0 0 -
10JUL26 95.00 P 0.90 0.90 0.90 0.90 - 57 15 15 -
10JUL26 97.50 P 0.00 0.00 0.00 1.41 - 56 0 0 -
10JUL26 100.00 P 1.83 1.83 1.72 2.11 - 55 7 7 -
10JUL26 102.50 P 2.73 2.73 2.73 3.07 - 55 20 20 -
10JUL26 105.00 P 0.00 0.00 0.00 4.34 - 55 0 0 -
10JUL26 107.50 P 4.74 4.74 4.74 5.81 - 55 30 30 -
10JUL26 110.00 P 7.22 7.22 7.22 7.58 - 56 315 315 -
10JUL26 112.50 P 0.00 0.00 0.00 9.47 - 56 0 0 -
10JUL26 115.00 P 0.00 0.00 0.00 11.52 - 56 0 0 -
10JUL26 117.50 P 0.00 0.00 0.00 13.72 - 56 0 0 -
10JUL26 120.00 P 0.00 0.00 0.00 16.01 - 56 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 -0.07 54 0 10 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 -0.12 54 0 40 0
30JUL26 77.50 P 0.00 0.00 0.00 0.16 -0.20 54 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 0.27 -0.30 54 0 120 0
30JUL26 82.50 P 0.56 0.56 0.56 0.43 -0.45 54 1 399 0
30JUL26 85.00 P 0.66 0.75 0.66 0.67 -0.62 54 51 142 +51
30JUL26 87.50 P 0.92 0.98 0.92 0.98 -0.85 54 41 306 +41
30JUL26 90.00 P 1.20 1.34 1.20 1.35 -1.15 53 37 519 +36
30JUL26 92.50 P 1.62 1.73 1.62 1.87 -1.43 53 46 707 +44
30JUL26 95.00 P 2.36 2.45 2.09 2.51 -1.75 53 957 1,333 +771
30JUL26 97.50 P 3.10 3.10 2.82 3.31 -2.07 52 636 3,615 +551
30JUL26 100.00 P 4.17 4.25 3.68 4.27 -2.49 52 175 2,248 +140
30JUL26 102.50 P 5.20 5.31 4.42 5.36 -2.91 52 462 1,745 +76
30JUL26 105.00 P 6.30 6.70 5.40 6.70 -3.10 53 1,414 2,220 +237
30JUL26 107.50 P 7.63 7.80 7.15 8.07 -3.48 52 391 737 -133
30JUL26 110.00 P 8.70 9.55 8.70 9.55 -3.91 51 33 5,258 +3
30JUL26 112.50 P 10.40 11.10 10.40 11.52 -3.92 53 18 692 +18
30JUL26 115.00 P 12.30 12.95 12.30 12.93 -4.77 49 107 5,904 +107
30JUL26 117.50 P 14.40 14.40 14.40 15.28 -4.66 54 1 904 0
30JUL26 120.00 P 15.90 17.16 15.90 17.16 -5.08 52 356 2,378 +41
30JUL26 122.50 P 0.00 0.00 0.00 19.46 -4.98 54 0 6,281 0
30JUL26 125.00 P 19.45 19.45 19.45 21.60 -5.23 53 5 1,008 +5
30JUL26 127.50 P 0.00 0.00 0.00 23.85 -5.26 53 0 1,222 0
30JUL26 130.00 P 25.30 26.20 25.30 26.10 -5.46 52 7 871 +5
30JUL26 132.50 P 28.55 28.55 28.55 28.55 -5.31 54 1 6,990 0
30JUL26 135.00 P 30.40 30.90 30.40 30.90 -6.44 53 14 624 -8
30JUL26 137.50 P 0.00 0.00 0.00 33.37 -5.45 54 0 1,209 0
30JUL26 140.00 P 35.30 35.70 35.30 35.70 -5.59 0 2 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 38.24 -5.52 53 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 40.72 -5.53 54 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 43.20 -5.55 0 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 45.70 -5.55 0 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 48.20 -5.55 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 50.70 -5.55 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 53.20 -5.55 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 55.70 -5.55 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 58.20 -5.55 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 60.70 -5.55 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 63.20 -5.55 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 65.70 -5.55 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 68.20 -5.58 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 70.70 -5.58 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.03 -0.04 54 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 -0.06 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.08 -0.11 53 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.14 -0.15 53 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.22 -0.22 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.34 -0.31 53 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.50 -0.43 53 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.72 -0.57 53 0 7 0
28AUG26 80.00 P 0.00 0.00 0.00 1.01 -0.73 53 0 76 0
28AUG26 82.50 P 1.34 1.34 1.34 1.38 -0.89 53 2 304 +2
28AUG26 85.00 P 1.71 1.71 1.71 1.83 -1.10 53 5 183 +5
28AUG26 87.50 P 0.00 0.00 0.00 2.35 -1.29 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 2.86 -1.61 52 0 245 0
28AUG26 92.50 P 0.00 0.00 0.00 3.63 -1.80 52 0 347 0
28AUG26 95.00 P 3.86 4.19 3.86 4.45 -2.09 52 60 955 +15
28AUG26 97.50 P 5.05 5.05 5.05 5.35 -2.46 52 15 1,244 +15
28AUG26 100.00 P 6.33 6.33 6.20 6.52 -2.63 52 22 653 -9
28AUG26 102.50 P 7.25 7.38 7.14 7.56 -3.07 51 32 1,157 +22
28AUG26 105.00 P 8.36 8.42 8.35 9.07 -3.18 52 61 505 +9
28AUG26 107.50 P 9.66 9.66 9.36 10.20 -3.55 51 48 421 0
28AUG26 110.00 P 11.16 11.16 11.16 12.13 -3.87 53 1 1,319 0
28AUG26 112.50 P 0.00 0.00 0.00 13.67 -3.67 53 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 15.39 -4.24 53 0 456 0
28AUG26 117.50 P 0.00 0.00 0.00 17.36 -4.27 54 0 1,191 0
28AUG26 120.00 P 0.00 0.00 0.00 19.38 -4.44 55 0 446 0
28AUG26 122.50 P 0.00 0.00 0.00 21.30 -4.65 54 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 23.37 -4.71 55 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 25.47 -4.78 55 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 27.62 -4.88 55 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 29.93 -5.06 56 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 32.16 -5.18 57 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 34.32 -5.27 56 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 36.76 -5.48 58 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 38.92 -5.45 56 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 41.17 -5.52 54 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 43.74 -5.38 57 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 45.90 -5.43 53 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 48.27 -5.49 50 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 50.78 -5.47 53 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 53.24 -5.51 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 55.72 -5.53 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 58.20 -5.55 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 60.70 -5.55 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 63.20 -5.55 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 65.70 -5.55 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 68.20 -5.58 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 70.70 -5.58 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.05 50 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.09 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.13 50 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 -0.19 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 -0.26 50 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 -0.34 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.48 -0.47 50 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.68 -0.59 50 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.95 -0.73 50 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 1.25 -0.93 50 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.66 -1.07 50 0 3,997 0
29SEP26 82.50 P 0.00 0.00 0.00 2.14 -1.30 50 0 99 0
29SEP26 85.00 P 0.00 0.00 0.00 2.68 -1.52 50 0 513 0
29SEP26 87.50 P 0.00 0.00 0.00 3.36 -1.69 50 0 505 0
29SEP26 90.00 P 4.18 4.30 4.18 4.08 -1.84 50 4 3,084 +4
29SEP26 92.50 P 0.00 0.00 0.00 4.96 -2.03 50 0 1,545 0
29SEP26 95.00 P 5.99 5.99 5.99 5.70 -2.45 49 1 1,955 +1
29SEP26 97.50 P 6.44 6.44 6.44 6.87 -2.56 50 15 1,729 0
29SEP26 100.00 P 8.26 8.26 8.06 7.82 -2.98 49 31 8,822 -1
29SEP26 102.50 P 9.96 9.96 9.19 9.40 -2.90 51 32 7,734 +30
29SEP26 105.00 P 10.66 10.66 10.28 10.21 -3.68 48 20 7,255 0
29SEP26 107.50 P 0.00 0.00 0.00 11.66 -3.90 48 0 5,876 0
29SEP26 110.00 P 13.60 13.60 13.60 13.75 -3.54 51 10 10,618 +10
29SEP26 112.50 P 0.00 0.00 0.00 15.44 -3.75 52 0 3,490 0
29SEP26 115.00 P 0.00 0.00 0.00 17.13 -3.94 52 0 4,500 0
29SEP26 117.50 P 0.00 0.00 0.00 18.97 -4.06 52 0 6,247 0
29SEP26 120.00 P 0.00 0.00 0.00 20.83 -4.23 52 0 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 22.80 -4.36 53 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 24.71 -4.44 53 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 26.76 -4.70 53 0 465 0
29SEP26 130.00 P 27.88 27.88 27.74 28.83 -4.79 54 45 3,651 +35
29SEP26 132.50 P 30.08 30.08 30.08 30.96 -4.84 54 2 606 0
29SEP26 135.00 P 0.00 0.00 0.00 33.21 -4.93 55 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 35.33 -5.04 54 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 37.47 -5.23 54 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 39.73 -5.14 54 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 41.96 -5.36 54 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 44.26 -5.38 54 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 46.70 -5.13 55 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 48.94 -5.35 54 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 51.32 -5.48 54 0 1,219 0
29SEP26 157.50 P 53.00 53.00 53.00 53.67 -5.53 54 1 1,044 -1
29SEP26 160.00 P 0.00 0.00 0.00 56.06 -5.55 54 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 58.39 -5.49 52 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 60.90 -5.54 54 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 63.54 -5.32 58 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 65.95 -5.35 58 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 68.37 -5.41 57 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 70.79 -5.49 56 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 73.20 -5.58 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.70 -5.58 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 78.20 -5.58 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 80.70 -5.58 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 83.20 -5.55 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 85.70 -5.55 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 88.20 -5.55 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 90.70 -5.55 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 93.20 -5.55 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 95.70 -5.55 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 100.70 -5.55 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 105.70 -5.55 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 110.70 -5.55 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 115.70 -5.55 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 -0.18 50 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 -0.26 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.67 -0.34 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.89 -0.39 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.20 -0.44 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.47 -0.65 50 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 1.88 -0.75 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.36 -0.84 50 0 36 0
30DEC26 75.00 P 2.80 2.80 2.80 2.91 -0.94 50 65 239 +65
30DEC26 77.50 P 0.00 0.00 0.00 3.48 -1.10 51 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 4.16 -1.19 51 0 448 0
30DEC26 82.50 P 0.00 0.00 0.00 4.90 -1.39 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 5.70 -1.51 51 0 6,819 0
30DEC26 87.50 P 0.00 0.00 0.00 6.57 -1.52 51 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 7.49 -1.82 51 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 8.30 -2.08 50 0 3,701 0
30DEC26 95.00 P 0.00 0.00 0.00 9.62 -2.14 51 0 712 0
30DEC26 97.50 P 0.00 0.00 0.00 10.72 -2.37 50 0 2,112 0
30DEC26 100.00 P 0.00 0.00 0.00 11.64 -2.86 49 0 6,559 0
30DEC26 102.50 P 0.00 0.00 0.00 13.30 -2.72 50 0 925 0
30DEC26 105.00 P 14.57 14.67 14.57 14.67 -2.92 51 215 919 -64
30DEC26 107.50 P 15.85 15.89 15.66 16.00 -3.23 50 435 2,186 +415
30DEC26 110.00 P 0.00 0.00 0.00 17.76 -3.15 51 0 19,617 0
30DEC26 112.50 P 0.00 0.00 0.00 19.32 -3.41 51 0 2,553 0
30DEC26 115.00 P 0.00 0.00 0.00 20.99 -3.54 51 0 4,940 0
30DEC26 117.50 P 0.00 0.00 0.00 22.80 -3.59 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 24.50 -3.76 52 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 26.41 -3.86 52 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 28.20 -4.08 52 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 30.05 -4.19 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 32.10 -3.99 52 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 34.03 -4.40 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 36.07 -4.49 52 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 38.27 -4.22 53 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 40.49 -4.19 54 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 42.41 -4.22 53 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 44.50 -4.73 53 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 45.92 -4.65 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 49.11 -4.62 55 0 394 0
30DEC26 152.50 P 0.00 0.00 0.00 51.32 -4.68 55 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 53.55 -3.86 55 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 54.84 -5.73 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 57.11 -5.77 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 59.43 -5.77 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.76 -5.77 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 64.10 -5.77 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 66.45 -5.17 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 68.82 -5.22 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 71.21 -5.25 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.62 -5.28 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 76.03 -5.33 50 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 78.45 -5.37 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.88 -5.41 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 83.33 -5.44 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.79 -5.46 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 88.26 -5.49 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.73 -5.52 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 93.21 -5.54 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.70 -5.55 0 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.10 -0.41 49 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 1.41 -0.44 49 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.74 -0.54 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.17 -0.60 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.60 -0.84 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 3.25 -0.68 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.84 -0.97 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 4.50 -1.06 50 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 5.25 -0.92 50 0 501 0
30MAR27 80.00 P 5.81 6.03 5.57 6.01 -1.33 50 13 269 +7
30MAR27 82.50 P 0.00 0.00 0.00 6.84 -1.47 50 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 7.71 -1.59 49 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 8.63 -1.71 49 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 9.65 -1.88 49 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 10.77 -1.78 49 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 11.97 -1.54 50 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 13.06 -2.38 49 0 2,487 0
30MAR27 100.00 P 0.00 0.00 0.00 14.06 -2.86 48 0 2,200 0
30MAR27 102.50 P 0.00 0.00 0.00 15.98 -2.12 50 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 17.11 -2.87 49 0 137 0
30MAR27 107.50 P 0.00 0.00 0.00 18.53 -3.05 49 0 89 0
30MAR27 110.00 P 0.00 0.00 0.00 20.31 -2.97 50 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 21.90 -3.20 50 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 23.52 -3.09 50 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 25.21 -3.30 50 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 27.16 -3.28 51 0 187 0
30MAR27 122.50 P 0.00 0.00 0.00 28.89 -3.38 51 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 30.81 -2.74 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 32.70 -2.73 51 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 34.59 -2.83 51 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 35.65 -3.79 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 37.54 -3.92 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 39.55 -3.94 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 41.56 -3.99 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 43.59 -4.10 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 45.62 -4.22 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 47.68 -4.32 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 49.82 -4.35 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 51.97 -4.38 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 54.13 -4.48 49 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 56.29 -4.58 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.47 -4.66 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 60.72 -4.69 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.98 -4.71 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 65.24 -4.77 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.51 -4.85 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 69.79 -4.92 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.09 -4.98 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.43 -5.01 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 76.78 -5.04 49 0 2 0
29JUN27 75.00 P 5.95 5.95 5.95 5.78 - 48 2 2 -
29JUN27 77.50 P 6.79 6.79 6.79 6.54 - 48 2 2 -
29JUN27 80.00 P 0.00 0.00 0.00 7.68 -1.37 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.63 -1.45 49 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.59 -1.17 49 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.55 -1.81 49 0 0 0
29JUN27 90.00 P 11.17 11.17 11.17 11.63 -1.64 49 1 8 -1
29JUN27 92.50 P 0.00 0.00 0.00 12.63 -2.01 48 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 13.82 -2.25 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.06 -2.38 48 0 2,083 0
29JUN27 100.00 P 0.00 0.00 0.00 16.37 -2.56 48 0 595 0
29JUN27 102.50 P 0.00 0.00 0.00 17.74 -2.71 48 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 19.16 -2.86 48 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 20.64 -3.05 48 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 22.49 -2.83 49 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 24.10 -2.47 49 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 25.76 -3.36 50 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 27.76 -2.97 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 28.66 -3.06 48 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 30.37 -3.20 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.09 -3.36 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 33.86 -3.47 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.73 -3.50 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.60 -3.53 48 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 39.49 -3.65 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 41.38 -3.79 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 43.29 -3.91 48 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 45.31 -3.94 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 47.34 -3.96 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 49.38 -4.01 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 51.42 -4.13 48 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 53.47 -4.24 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 55.56 -4.32 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 57.71 -4.35 48 0 0 0
TOTAL PUT 15,147 338,006 -64,329
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$ 131.70
29JUN26 102.50 C 0.00 0.00 0.00 29.20 +6.31 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 26.70 +6.38 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 24.20 +6.46 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 21.70 +6.53 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 19.20 +6.60 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 16.70 +6.95 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 14.20 +6.88 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 11.70 +6.63 0 0 0 -123
29JUN26 122.50 C 0.00 0.00 0.00 9.20 +6.06 0 0 0 -15
29JUN26 125.00 C 0.00 0.00 0.00 6.70 +5.01 0 0 0 -50
29JUN26 127.50 C 0.00 0.00 0.00 4.20 +3.42 0 0 0 -103
29JUN26 130.00 C 1.60 5.30 1.50 1.70 +1.40 0 42 0 -2,527
29JUN26 132.50 C 0.53 2.01 0.10 0.00 -0.10 0 392 517 -173
29JUN26 135.00 C 0.20 1.28 0.20 0.00 -0.03 0 128 228 -21
29JUN26 137.50 C 0.10 0.10 0.10 0.00 -0.01 0 75 131 +72
29JUN26 140.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 376 +1
29JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 467 0
29JUN26 145.00 C 0.10 0.10 0.10 0.00 -0.01 0 4 970 0
29JUN26 147.50 C 0.04 0.04 0.04 0.00 -0.01 0 4 485 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 617 0
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 860 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,220 0
29JUN26 160.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 2,656 -2
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,185 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 853 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 708 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 650 0
29JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 886 0
29JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 676 0
29JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 483 0
29JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 964 0
29JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 676 0
29JUN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
29JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 998 0
29JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,346 0
29JUN26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 900 0
29JUN26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
03JUL26 102.50 C 0.00 0.00 0.00 29.45 +6.51 131 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 26.96 +6.58 122 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 24.47 +6.61 112 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 21.99 +6.82 103 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 19.25 +6.65 60 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 16.78 +6.38 60 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 14.34 +5.98 59 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 11.97 +5.44 59 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 9.72 +4.75 59 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 7.64 +4.04 59 0 5 0
03JUL26 127.50 C 0.00 0.00 0.00 5.69 +3.14 57 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 4.18 +2.39 59 0 20 0
03JUL26 132.50 C 0.00 0.00 0.00 3.02 +1.83 61 0 75 0
03JUL26 135.00 C 1.46 2.00 1.46 2.01 +1.25 60 24 184 +5
03JUL26 137.50 C 1.27 1.58 1.27 1.28 +0.81 60 9 164 +6
03JUL26 140.00 C 1.28 1.50 1.15 0.77 +0.49 60 56 125 +35
03JUL26 142.50 C 0.79 1.11 0.79 0.44 +0.28 60 119 120 +75
03JUL26 145.00 C 0.78 0.83 0.77 0.24 +0.15 60 52 77 +52
03JUL26 147.50 C 0.46 0.46 0.46 0.13 +0.08 60 3 18 +3
03JUL26 150.00 C 0.00 0.00 0.00 0.07 +0.04 61 0 0 0
03JUL26 152.50 C 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
03JUL26 155.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
03JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 29.45 - 75 0 0 -
10JUL26 105.00 C 0.00 0.00 0.00 26.96 - 70 0 0 -
10JUL26 107.50 C 0.00 0.00 0.00 24.61 - 71 0 0 -
10JUL26 110.00 C 0.00 0.00 0.00 22.17 - 67 0 0 -
10JUL26 112.50 C 0.00 0.00 0.00 19.53 - 54 0 0 -
10JUL26 115.00 C 0.00 0.00 0.00 17.21 - 55 0 0 -
10JUL26 117.50 C 0.00 0.00 0.00 14.97 - 55 0 0 -
10JUL26 120.00 C 0.00 0.00 0.00 12.84 - 55 0 0 -
10JUL26 122.50 C 0.00 0.00 0.00 10.86 - 55 0 0 -
10JUL26 125.00 C 0.00 0.00 0.00 9.04 - 55 0 0 -
10JUL26 127.50 C 0.00 0.00 0.00 7.30 - 54 0 0 -
10JUL26 130.00 C 0.00 0.00 0.00 6.13 - 57 0 0 -
10JUL26 132.50 C 0.00 0.00 0.00 4.85 - 56 0 0 -
10JUL26 135.00 C 0.00 0.00 0.00 3.77 - 56 0 0 -
10JUL26 137.50 C 0.00 0.00 0.00 2.87 - 56 0 0 -
10JUL26 140.00 C 0.00 0.00 0.00 2.15 - 55 0 0 -
10JUL26 142.50 C 0.00 0.00 0.00 1.58 - 55 0 0 -
10JUL26 145.00 C 0.00 0.00 0.00 1.14 - 55 0 0 -
10JUL26 147.50 C 0.00 0.00 0.00 0.81 - 55 0 0 -
30JUL26 102.50 C 30.81 30.83 30.81 30.28 +6.03 63 60 60 +60
30JUL26 105.00 C 28.52 28.52 28.52 27.95 +5.88 61 30 30 +30
30JUL26 107.50 C 0.00 0.00 0.00 25.65 +5.67 59 0 0 0
30JUL26 110.00 C 25.36 25.36 24.65 23.42 +5.43 58 60 60 0
30JUL26 112.50 C 0.00 0.00 0.00 21.23 +5.59 56 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.02 +5.09 54 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 17.54 +5.20 58 0 0 0
30JUL26 120.00 C 17.41 17.41 17.39 15.67 +4.68 57 3 210 0
30JUL26 122.50 C 0.00 0.00 0.00 13.90 +4.26 56 0 533 0
30JUL26 125.00 C 0.00 0.00 0.00 12.26 +4.06 55 0 495 0
30JUL26 127.50 C 0.00 0.00 0.00 10.76 +3.45 55 0 375 0
30JUL26 130.00 C 9.99 10.80 9.99 9.44 +3.22 55 31 253 +30
30JUL26 132.50 C 8.67 9.69 8.52 8.19 +2.82 55 60 177 +60
30JUL26 135.00 C 7.03 7.85 7.03 7.07 +2.40 54 121 275 +119
30JUL26 137.50 C 6.76 6.76 6.76 6.07 +2.10 54 15 269 +15
30JUL26 140.00 C 4.79 5.70 4.79 5.19 +1.84 54 30 4,262 +30
30JUL26 142.50 C 4.50 4.50 4.50 4.40 +1.58 54 2 370 0
30JUL26 145.00 C 3.41 4.60 3.41 3.72 +1.36 54 60 318 +12
30JUL26 147.50 C 3.65 3.87 3.65 3.12 +1.15 54 27 144 +3
30JUL26 150.00 C 3.15 3.30 3.15 2.61 +0.98 54 140 624 +135
30JUL26 152.50 C 2.70 2.85 2.70 2.17 +0.82 54 6 343 +6
30JUL26 155.00 C 2.18 2.40 2.18 1.80 +0.69 54 145 439 +95
30JUL26 157.50 C 1.92 2.20 1.92 1.48 +0.57 53 94 509 +66
30JUL26 160.00 C 1.40 2.02 1.40 1.22 +0.48 53 222 395 +202
30JUL26 162.50 C 1.73 1.73 1.73 0.99 +0.39 53 45 153 0
30JUL26 165.00 C 1.22 1.35 1.22 0.81 +0.32 53 6 260 +6
30JUL26 167.50 C 0.00 0.00 0.00 0.65 +0.25 53 0 195 0
30JUL26 170.00 C 0.00 0.00 0.00 0.53 +0.22 53 0 237 0
30JUL26 172.50 C 0.00 0.00 0.00 0.42 +0.17 53 0 208 0
30JUL26 175.00 C 0.85 0.85 0.85 0.34 +0.14 53 35 275 +35
30JUL26 177.50 C 0.00 0.00 0.00 0.27 +0.11 53 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.22 +0.09 53 0 299 0
30JUL26 182.50 C 0.00 0.00 0.00 0.17 +0.06 53 0 147 0
30JUL26 185.00 C 0.43 0.43 0.43 0.14 +0.06 53 10 182 +10
30JUL26 187.50 C 0.00 0.00 0.00 0.11 +0.04 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 54 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 67 0
30JUL26 200.00 C 0.30 0.30 0.30 0.03 +0.02 53 3 169 -3
30JUL26 205.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 134 0
28AUG26 102.50 C 32.41 32.41 32.41 31.80 +5.33 59 30 30 +30
28AUG26 105.00 C 0.00 0.00 0.00 29.73 +5.05 59 0 0 0
28AUG26 107.50 C 28.94 28.94 28.94 27.58 +4.72 58 30 30 +30
28AUG26 110.00 C 0.00 0.00 0.00 25.62 +4.54 57 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 23.75 +4.34 57 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.50 +3.59 54 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 20.30 +4.34 57 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.67 +4.05 56 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 17.17 +3.81 56 0 75 0
28AUG26 125.00 C 16.83 16.83 16.83 15.73 +3.53 56 30 295 +30
28AUG26 127.50 C 0.00 0.00 0.00 14.37 +3.25 56 0 353 0
28AUG26 130.00 C 0.00 0.00 0.00 13.47 +3.35 58 0 287 0
28AUG26 132.50 C 0.00 0.00 0.00 12.30 +3.23 58 0 285 0
28AUG26 135.00 C 10.60 12.23 10.60 11.22 +2.98 58 40 247 +20
28AUG26 137.50 C 0.00 0.00 0.00 10.24 +2.84 58 0 280 0
28AUG26 140.00 C 0.00 0.00 0.00 9.28 +2.55 58 0 238 0
28AUG26 142.50 C 0.00 0.00 0.00 8.40 +2.18 58 0 300 0
28AUG26 145.00 C 0.00 0.00 0.00 7.58 +1.96 58 0 343 0
28AUG26 147.50 C 0.00 0.00 0.00 6.84 +1.94 58 0 253 0
28AUG26 150.00 C 0.00 0.00 0.00 6.15 +1.63 57 0 436 0
28AUG26 152.50 C 0.00 0.00 0.00 5.53 +1.48 57 0 555 0
28AUG26 155.00 C 0.00 0.00 0.00 4.96 +1.45 57 0 308 0
28AUG26 157.50 C 0.00 0.00 0.00 4.44 +1.30 57 0 353 0
28AUG26 160.00 C 4.66 4.66 4.66 3.97 +1.17 57 3 230 +3
28AUG26 162.50 C 0.00 0.00 0.00 3.55 +1.06 57 0 75 0
28AUG26 165.00 C 4.00 4.00 3.92 3.16 +0.94 57 62 112 +17
28AUG26 167.50 C 3.59 4.00 3.59 2.82 +0.85 57 36 73 +2
28AUG26 170.00 C 3.26 3.26 3.26 2.50 +0.75 57 34 62 -34
28AUG26 172.50 C 2.99 3.07 2.99 2.22 +0.67 57 45 166 +7
28AUG26 175.00 C 2.77 2.81 2.60 1.97 +0.60 57 125 138 +61
28AUG26 177.50 C 0.00 0.00 0.00 1.75 +0.53 57 0 45 0
28AUG26 180.00 C 2.32 2.50 2.32 1.55 +0.48 57 50 363 +50
28AUG26 182.50 C 0.00 0.00 0.00 1.37 +0.42 57 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 1.21 +0.37 57 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 1.07 +0.33 57 0 242 0
28AUG26 190.00 C 1.66 1.66 1.66 0.94 +0.29 57 30 832 0
28AUG26 192.50 C 0.00 0.00 0.00 0.83 +0.26 57 0 482 0
28AUG26 195.00 C 1.41 1.41 1.41 0.73 +0.22 57 30 206 +17
28AUG26 197.50 C 0.00 0.00 0.00 0.64 +0.19 57 0 49 0
28AUG26 200.00 C 1.30 1.30 1.30 0.56 +0.17 57 8 220 +8
29SEP26 102.50 C 0.00 0.00 0.00 33.09 +4.61 56 0 0 0
29SEP26 105.00 C 32.58 32.58 32.58 30.25 +3.80 50 30 30 +30
29SEP26 107.50 C 32.20 32.20 32.20 29.29 +4.28 55 30 30 +30
29SEP26 110.00 C 0.00 0.00 0.00 27.56 +4.50 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 25.81 +4.33 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 23.52 +3.38 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 22.63 +3.86 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 20.56 +3.49 53 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 19.19 +3.33 53 0 75 0
29SEP26 125.00 C 0.00 0.00 0.00 17.88 +3.15 53 0 76 0
29SEP26 127.50 C 0.00 0.00 0.00 17.08 +3.42 55 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 15.90 +3.23 55 0 45 0
29SEP26 132.50 C 0.00 0.00 0.00 14.79 +3.05 56 0 30 0
29SEP26 135.00 C 0.00 0.00 0.00 14.01 +3.17 57 0 34 0
29SEP26 137.50 C 0.00 0.00 0.00 13.09 +3.06 57 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 12.14 +3.01 57 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 11.22 +2.54 57 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 10.37 +2.33 57 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 9.57 +2.39 57 0 48 0
29SEP26 150.00 C 8.00 8.00 8.00 8.82 +2.22 57 10 191 -10
29SEP26 152.50 C 0.00 0.00 0.00 8.12 +2.06 57 0 411 0
29SEP26 155.00 C 0.00 0.00 0.00 7.33 +1.77 56 0 473 0
29SEP26 157.50 C 0.00 0.00 0.00 6.88 +1.78 56 0 185 0
29SEP26 160.00 C 0.00 0.00 0.00 6.32 +1.65 56 0 991 0
29SEP26 162.50 C 0.00 0.00 0.00 5.80 +1.52 56 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 5.32 +1.40 56 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 4.88 +1.30 56 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 4.47 +1.19 56 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 4.10 +1.11 56 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 3.75 +1.01 56 0 146 0
29SEP26 177.50 C 0.00 0.00 0.00 3.43 +0.93 56 0 15 0
29SEP26 180.00 C 4.00 4.00 4.00 3.13 +0.85 56 2 5,308 +2
29SEP26 182.50 C 4.00 4.00 4.00 2.86 +0.78 56 2 15 0
29SEP26 185.00 C 0.00 0.00 0.00 2.61 +0.71 56 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 2.39 +0.66 56 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 2.18 +0.61 56 0 4,440 0
29SEP26 192.50 C 0.00 0.00 0.00 1.99 +0.56 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.81 +0.50 56 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 1.65 +0.46 56 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 1.50 +0.42 56 0 4,750 0
29SEP26 205.00 C 2.01 2.01 2.01 1.25 +0.36 56 50 2,663 +35
29SEP26 210.00 C 0.00 0.00 0.00 1.03 +0.29 56 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 0.85 +0.24 56 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 0.70 +0.20 56 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 0.58 +0.16 56 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 0.48 +0.14 56 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 0.39 +0.11 56 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.33 +0.10 56 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 0.27 +0.08 56 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.22 +0.06 56 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.18 +0.05 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.15 +0.04 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.12 +0.03 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.10 +0.03 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 +0.03 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.07 +0.02 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.02 +0.01 55 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 37.42 +4.43 55 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 35.74 +4.15 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 34.12 +4.10 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.93 +3.40 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 31.08 +3.83 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.07 +3.14 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 28.39 +3.95 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 26.45 +2.97 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 25.79 +3.65 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 24.70 +3.66 56 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 22.89 +2.69 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 21.80 +2.83 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.39 +3.34 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.97 +3.78 58 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.28 +2.91 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 18.41 +2.84 56 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 17.80 +2.98 57 0 0 0
30DEC26 145.00 C 17.01 17.01 17.01 17.15 +3.26 57 20 22 0
30DEC26 147.50 C 0.00 0.00 0.00 16.30 +2.86 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 15.49 +2.70 57 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 14.72 +2.53 57 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 13.98 +2.39 57 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 13.28 +2.28 57 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 12.61 +2.48 57 0 349 0
30DEC26 162.50 C 12.74 12.74 12.74 11.97 +2.08 57 45 379 0
30DEC26 165.00 C 0.00 0.00 0.00 11.36 +1.99 57 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 10.78 +2.16 57 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 10.23 +1.81 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 9.71 +1.73 57 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 9.21 +1.87 57 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 8.74 +1.58 57 0 0 0
30DEC26 180.00 C 9.20 9.20 9.20 8.29 +1.50 57 4 136 0
30DEC26 182.50 C 0.00 0.00 0.00 7.86 +1.43 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 7.45 +1.36 57 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 7.07 +1.30 57 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 6.70 +1.23 57 0 7 0
30DEC26 192.50 C 0.00 0.00 0.00 6.35 +1.17 57 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 6.02 +1.11 57 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 5.71 +1.06 57 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 5.42 +1.01 57 0 5,053 0
30DEC26 205.00 C 6.00 6.00 6.00 4.87 +0.92 57 1 166 +1
30DEC26 210.00 C 0.00 0.00 0.00 4.37 +0.82 57 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 3.93 +0.74 56 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 3.53 +0.67 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.17 +0.68 56 0 938 0
30DEC26 230.00 C 4.00 4.00 4.00 2.85 +0.54 56 2 208 0
30DEC26 235.00 C 4.00 4.00 4.00 2.56 +0.55 56 2 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.30 +0.49 56 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.07 +0.45 56 0 122 0
30DEC26 250.00 C 2.99 2.99 2.99 1.86 +0.40 56 50 1,430 +32
30DEC26 255.00 C 2.80 2.80 2.80 1.68 +0.37 56 50 1,433 +50
30DEC26 260.00 C 0.00 0.00 0.00 1.51 +0.33 56 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 1.36 +0.30 56 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 1.22 +0.27 56 0 56 0
30DEC26 275.00 C 0.00 0.00 0.00 1.10 +0.24 56 0 28 0
30DEC26 280.00 C 2.13 2.13 2.13 0.99 +0.22 56 50 134 +50
30DEC26 285.00 C 0.00 0.00 0.00 0.89 +0.19 56 0 21 0
30DEC26 290.00 C 0.00 0.00 0.00 0.80 +0.17 56 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 0.72 +0.15 56 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 0.65 +0.14 56 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 0.53 +0.11 56 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.43 +0.09 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.35 +0.07 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.29 +0.06 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.24 +0.05 56 0 219 0
30MAR27 102.50 C 0.00 0.00 0.00 41.38 +4.41 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.85 +4.28 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.37 +4.18 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.01 +4.08 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.63 +4.01 56 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 34.30 +3.91 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.01 +3.76 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.77 +3.69 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 30.57 +3.55 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.42 +3.52 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 28.32 +3.47 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 27.26 +3.34 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 26.24 +3.35 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 25.26 +3.22 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 24.31 +3.14 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 23.41 +3.09 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 22.54 +3.04 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 21.70 +3.01 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 20.90 +2.94 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 20.14 +2.90 56 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 19.81 +3.27 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 19.05 +3.18 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 17.89 +2.66 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 17.37 +2.75 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 16.75 +2.73 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 16.16 +2.70 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 15.59 +2.68 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 15.04 +2.65 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 14.46 +2.57 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 13.90 +2.49 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 13.37 +2.42 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 12.85 +2.34 57 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 12.36 +2.27 57 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 11.88 +2.20 57 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 11.42 +2.13 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 10.98 +2.06 57 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 10.56 +2.00 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.15 +1.93 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 9.76 +1.87 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 9.39 +1.82 57 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 8.68 +1.70 57 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.03 +1.59 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 7.43 +1.49 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 6.87 +1.39 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 6.36 +1.31 57 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 5.89 +1.23 57 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 5.45 +1.14 56 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.05 +1.07 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 4.68 +1.01 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.34 +0.94 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.02 +0.88 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.73 +0.83 56 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.46 +0.78 56 0 81 0
29JUN27 102.50 C 0.00 0.00 0.00 44.73 +4.44 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 43.31 +4.34 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 41.92 +4.24 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 40.57 +4.30 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.28 +4.22 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 38.02 +4.12 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 36.81 +4.03 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 35.64 +3.87 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 34.52 +3.86 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 33.42 +4.59 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 32.30 +4.16 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 31.28 +4.06 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 30.29 +3.96 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 29.33 +3.85 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 28.42 +3.77 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 27.53 +3.67 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 26.68 +3.58 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.91 +3.54 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 25.12 +3.45 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 24.46 +3.44 56 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 23.72 +3.40 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 23.00 +3.37 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 22.38 +3.41 57 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 21.66 +3.32 57 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 20.97 +3.25 57 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 20.30 +3.17 57 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 19.65 +3.10 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 19.02 +3.02 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 18.42 +2.95 56 0 3 0
TOTAL CALL 3,017 108,751 -1,393
29JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 216 0
29JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 236 0
29JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.35 0 0 1,044 0
29JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.94 0 0 1,288 0
29JUN26 125.00 P 0.00 0.00 0.00 0.00 -1.98 0 0 1,225 0
29JUN26 127.50 P 0.05 0.05 0.05 0.00 -3.60 0 10 724 +10
29JUN26 130.00 P 0.91 1.11 0.05 0.00 -5.58 0 432 18,447 -51
29JUN26 132.50 P 0.45 1.01 0.20 0.80 -7.08 0 426 0 -561
29JUN26 135.00 P 5.20 5.20 0.93 3.30 -7.01 0 109 0 -556
29JUN26 137.50 P 4.80 6.26 4.35 5.80 -7.00 0 66 0 -381
29JUN26 140.00 P 9.00 9.00 5.00 8.30 -7.00 0 36 0 -408
29JUN26 142.50 P 0.00 0.00 0.00 10.80 -7.00 0 0 0 -90
29JUN26 145.00 P 15.00 15.00 15.00 13.30 -7.00 0 4 0 -446
29JUN26 147.50 P 12.50 12.50 12.50 15.80 -7.00 0 1 0 -371
29JUN26 150.00 P 17.00 17.00 17.00 18.30 -7.00 0 1 0 -2,019
29JUN26 152.50 P 0.00 0.00 0.00 20.80 -7.00 0 0 0 -778
29JUN26 155.00 P 0.00 0.00 0.00 23.30 -7.00 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 25.80 -7.13 0 0 0 -15
29JUN26 160.00 P 0.00 0.00 0.00 28.30 -7.00 0 0 0 -15
29JUN26 162.50 P 0.00 0.00 0.00 30.80 -7.04 0 0 0 -543
29JUN26 165.00 P 0.00 0.00 0.00 33.30 -7.34 0 0 0 -15
29JUN26 167.50 P 0.00 0.00 0.00 35.80 -7.37 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 38.30 -7.00 0 0 0 -50
29JUN26 172.50 P 0.00 0.00 0.00 40.80 -7.17 0 0 0 -121
29JUN26 175.00 P 0.00 0.00 0.00 43.30 -7.47 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 45.80 -7.11 0 0 0 -71
29JUN26 180.00 P 46.45 46.45 46.45 48.30 -7.00 0 10 0 -90
29JUN26 182.50 P 0.00 0.00 0.00 50.80 -7.03 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 53.30 -7.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 55.80 -7.00 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 58.30 -7.24 0 0 0 -15
29JUN26 192.50 P 0.00 0.00 0.00 60.80 -7.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 63.30 -7.00 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 65.80 -7.00 0 0 0 -11
29JUN26 200.00 P 0.00 0.00 0.00 68.30 -7.00 0 0 0 -545
29JUN26 205.00 P 0.00 0.00 0.00 73.30 -7.00 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 78.30 -7.00 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 83.30 -7.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 88.30 -7.00 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 93.30 -7.00 0 0 0 0
29JUN26 230.00 P 96.50 96.50 96.50 98.30 -7.69 0 1 0 -243
29JUN26 235.00 P 0.00 0.00 0.00 103.30 -7.38 0 0 0 -1
29JUN26 240.00 P 0.00 0.00 0.00 108.30 -7.00 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 113.30 -7.12 0 0 0 -1,370
29JUN26 250.00 P 0.00 0.00 0.00 118.30 -7.23 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 123.30 -7.35 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 128.30 -7.00 0 0 0 -1
29JUN26 265.00 P 0.00 0.00 0.00 133.30 -7.18 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 138.30 -7.36 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 143.30 -7.60 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 148.30 -7.00 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 153.30 -7.00 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 158.30 -7.25 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 163.30 -7.00 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 168.30 -7.00 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 178.30 -7.00 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 188.30 -7.00 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 198.30 -7.00 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 208.30 -7.42 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 218.30 -7.00 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 228.30 -7.45 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 238.30 -7.00 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.07 72 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.16 65 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.02 -0.33 62 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.05 -0.61 61 0 42 0
03JUL26 117.50 P 0.00 0.00 0.00 0.11 -1.01 60 0 89 0
03JUL26 120.00 P 0.20 0.20 0.20 0.24 -1.58 60 5 110 +5
03JUL26 122.50 P 0.52 0.54 0.52 0.47 -2.27 59 5 57 0
03JUL26 125.00 P 1.17 1.17 0.86 0.88 -3.00 59 25 25 +25
03JUL26 127.50 P 1.33 1.36 0.90 1.51 -3.81 58 33 25 +9
03JUL26 130.00 P 1.85 1.85 1.85 2.39 -4.60 58 3 3 +3
03JUL26 132.50 P 2.90 2.90 2.90 3.59 -5.30 57 3 3 +3
03JUL26 135.00 P 0.00 0.00 0.00 5.20 -5.78 59 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 7.01 -6.19 59 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 9.01 -6.51 59 0 0 0
03JUL26 142.50 P 0.00 0.00 0.00 11.20 -6.71 59 0 0 0
03JUL26 145.00 P 0.00 0.00 0.00 13.51 -6.83 60 0 0 0
03JUL26 147.50 P 0.00 0.00 0.00 15.89 -6.92 59 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 18.34 -6.96 60 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 20.81 -6.99 59 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 23.30 -7.00 0 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 26.05 -6.88 100 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 0.02 - 57 0 0 -
10JUL26 105.00 P 0.00 0.00 0.00 0.04 - 56 0 0 -
10JUL26 107.50 P 0.00 0.00 0.00 0.07 - 55 0 0 -
10JUL26 110.00 P 0.00 0.00 0.00 0.14 - 55 0 0 -
10JUL26 112.50 P 0.00 0.00 0.00 0.24 - 55 0 0 -
10JUL26 115.00 P 0.00 0.00 0.00 0.42 - 55 0 0 -
10JUL26 117.50 P 0.65 0.76 0.65 0.68 - 55 150 150 -
10JUL26 120.00 P 0.96 0.98 0.90 1.01 - 54 90 90 -
10JUL26 122.50 P 1.34 1.36 1.34 1.51 - 54 17 17 -
10JUL26 125.00 P 0.00 0.00 0.00 2.17 - 54 0 0 -
10JUL26 127.50 P 0.00 0.00 0.00 3.01 - 54 0 0 -
10JUL26 130.00 P 0.00 0.00 0.00 4.03 - 53 0 0 -
10JUL26 132.50 P 0.00 0.00 0.00 5.25 - 53 0 0 -
10JUL26 135.00 P 0.00 0.00 0.00 6.65 - 52 0 0 -
10JUL26 137.50 P 0.00 0.00 0.00 8.49 - 55 0 0 -
10JUL26 140.00 P 0.00 0.00 0.00 10.29 - 55 0 0 -
10JUL26 142.50 P 0.00 0.00 0.00 12.23 - 55 0 0 -
10JUL26 145.00 P 0.00 0.00 0.00 14.30 - 55 0 0 -
10JUL26 147.50 P 0.00 0.00 0.00 16.49 - 55 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 0.40 -0.70 53 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 0.59 -0.90 53 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.84 -1.14 53 0 0 0
30JUL26 110.00 P 1.10 1.10 1.10 1.15 -1.41 53 49 119 +49
30JUL26 112.50 P 0.00 0.00 0.00 1.53 -1.71 54 0 56 0
30JUL26 115.00 P 0.00 0.00 0.00 1.97 -2.10 53 0 51 0
30JUL26 117.50 P 2.47 2.47 2.47 2.53 -2.46 53 13 72 0
30JUL26 120.00 P 0.00 0.00 0.00 3.18 -2.86 53 0 46 0
30JUL26 122.50 P 0.00 0.00 0.00 3.93 -3.32 52 0 52 0
30JUL26 125.00 P 5.49 5.49 4.11 4.84 -3.54 52 172 327 +158
30JUL26 127.50 P 5.50 5.50 5.00 5.81 -3.96 52 54 262 +46
30JUL26 130.00 P 6.80 6.82 6.80 6.97 -4.10 52 19 646 0
30JUL26 132.50 P 8.40 8.40 7.50 8.21 -4.57 51 7 508 +2
30JUL26 135.00 P 9.90 9.90 8.70 9.58 -4.96 51 35 532 +30
30JUL26 137.50 P 10.14 10.23 10.14 11.07 -5.26 51 90 563 +30
30JUL26 140.00 P 12.20 12.20 11.20 12.77 -5.49 51 22 7,530 0
30JUL26 142.50 P 13.70 14.94 13.70 14.94 -4.67 54 102 687 +102
30JUL26 145.00 P 0.00 0.00 0.00 16.11 -5.95 49 0 1,028 0
30JUL26 147.50 P 0.00 0.00 0.00 17.99 -5.94 49 0 420 0
30JUL26 150.00 P 18.08 19.00 18.05 20.91 -5.32 56 20 455 0
30JUL26 152.50 P 0.00 0.00 0.00 21.95 -6.23 46 0 420 0
30JUL26 155.00 P 0.00 0.00 0.00 24.02 -6.50 44 0 272 0
30JUL26 157.50 P 0.00 0.00 0.00 26.25 -6.68 43 0 856 0
30JUL26 160.00 P 30.80 30.80 28.80 29.40 -6.37 56 15 1,154 0
30JUL26 162.50 P 31.95 31.95 30.00 31.69 -6.45 56 15 952 0
30JUL26 165.00 P 0.00 0.00 0.00 33.99 -6.65 56 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 36.33 -6.84 56 0 2,042 0
30JUL26 170.00 P 0.00 0.00 0.00 38.65 -6.76 55 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 41.03 -6.94 54 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 43.43 -7.34 53 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 45.85 -7.06 51 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 48.34 -6.96 53 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 50.82 -7.01 53 0 32 0
30JUL26 185.00 P 52.69 52.69 52.69 53.31 -6.99 54 30 35 +15
30JUL26 187.50 P 55.15 55.15 55.15 55.80 -7.00 0 30 55 +30
30JUL26 190.00 P 0.00 0.00 0.00 58.30 -7.24 0 0 66 0
30JUL26 192.50 P 60.10 60.10 60.10 60.80 -7.00 0 30 30 +15
30JUL26 195.00 P 62.58 62.58 62.58 63.30 -7.00 0 30 681 0
30JUL26 197.50 P 65.08 65.08 65.08 65.80 -7.16 0 30 465 0
30JUL26 200.00 P 0.00 0.00 0.00 68.30 -7.00 0 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 73.30 -7.00 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 78.30 -7.00 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 83.30 -7.00 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 88.30 -7.00 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 93.30 -7.00 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 98.30 -7.69 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 103.30 -7.38 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 108.30 -7.00 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 113.30 -7.12 0 0 0 0
28AUG26 102.50 P 1.80 1.80 1.80 1.88 -1.23 57 3 90 0
28AUG26 105.00 P 0.00 0.00 0.00 2.31 -1.41 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.85 -1.58 57 0 0 0
28AUG26 110.00 P 3.34 3.38 3.34 3.43 -2.00 57 4 69 -3
28AUG26 112.50 P 0.00 0.00 0.00 4.12 -2.19 57 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 4.76 -2.54 57 0 275 0
28AUG26 117.50 P 5.82 5.82 5.82 5.55 -2.82 56 15 53 -15
28AUG26 120.00 P 6.67 6.83 6.67 6.41 -3.09 56 75 56 -3
28AUG26 122.50 P 7.67 7.85 7.01 7.30 -3.44 56 371 180 -226
28AUG26 125.00 P 8.61 8.61 8.50 8.34 -3.54 56 30 60 -15
28AUG26 127.50 P 9.72 9.72 9.72 9.72 -3.57 57 3 63 +3
28AUG26 130.00 P 10.99 10.99 10.99 10.99 -3.49 57 6 132 +6
28AUG26 132.50 P 0.00 0.00 0.00 12.03 -3.85 55 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 13.48 -3.99 55 0 176 0
28AUG26 137.50 P 14.79 14.79 14.79 15.25 -3.90 57 30 175 +30
28AUG26 140.00 P 15.95 15.95 15.95 16.85 -3.98 57 30 165 +30
28AUG26 142.50 P 0.00 0.00 0.00 18.45 -4.14 57 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 20.33 -4.34 58 0 245 0
28AUG26 147.50 P 0.00 0.00 0.00 22.16 -4.47 58 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 24.05 -4.59 58 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 26.03 -4.94 59 0 320 0
28AUG26 155.00 P 26.78 26.78 26.50 27.95 -4.80 59 60 31 +15
28AUG26 157.50 P 28.77 28.77 28.49 28.81 -7.07 52 60 92 +30
28AUG26 160.00 P 0.00 0.00 0.00 30.96 -6.89 53 0 78 0
28AUG26 162.50 P 32.88 32.94 32.88 33.05 -7.20 52 60 77 +30
28AUG26 165.00 P 0.00 0.00 0.00 35.34 -6.89 53 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 37.50 -6.33 53 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 39.76 -8.08 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 41.94 -6.38 52 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 44.28 -7.22 53 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 47.34 -5.73 60 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 49.64 -6.53 60 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 51.95 -6.32 60 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 54.27 -6.40 60 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 56.62 -6.48 60 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 58.93 -6.61 59 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 61.28 -6.68 59 0 0 0
28AUG26 195.00 P 63.32 63.32 63.32 63.66 -6.69 58 22 22 +22
28AUG26 197.50 P 0.00 0.00 0.00 66.05 -6.91 57 0 0 0
28AUG26 200.00 P 68.16 68.16 68.14 68.45 -6.90 57 52 52 +52
29SEP26 102.50 P 0.00 0.00 0.00 3.29 -1.31 56 0 2 0
29SEP26 105.00 P 0.00 0.00 0.00 3.85 -1.72 56 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 4.56 -1.94 56 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 5.23 -1.87 56 0 431 0
29SEP26 112.50 P 6.46 6.46 6.46 6.03 -2.33 56 15 94 0
29SEP26 115.00 P 7.31 7.31 7.28 6.70 -2.69 55 30 52 +28
29SEP26 117.50 P 8.25 8.25 7.84 7.55 -2.95 55 75 88 0
29SEP26 120.00 P 9.26 9.26 8.63 8.95 -2.74 57 135 148 +110
29SEP26 122.50 P 0.00 0.00 0.00 9.68 -3.29 55 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 11.11 -3.11 57 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 12.39 -3.17 57 0 231 0
29SEP26 130.00 P 0.00 0.00 0.00 13.38 -3.80 55 0 168 0
29SEP26 132.50 P 0.00 0.00 0.00 14.67 -4.51 55 0 85 0
29SEP26 135.00 P 0.00 0.00 0.00 16.23 -3.43 56 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 17.73 -3.74 56 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 19.38 -3.84 56 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 21.05 -3.96 56 0 3 0
29SEP26 145.00 P 0.00 0.00 0.00 22.78 -4.07 57 0 81 0
29SEP26 147.50 P 0.00 0.00 0.00 24.53 -4.23 57 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 26.35 -4.35 57 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 28.25 -3.87 57 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 30.12 -4.58 58 0 404 0
29SEP26 157.50 P 30.89 30.89 30.89 32.12 -4.62 58 30 234 +30
29SEP26 160.00 P 32.84 32.84 32.84 34.55 -4.92 60 30 333 0
29SEP26 162.50 P 0.00 0.00 0.00 35.06 -6.19 54 0 15 0
29SEP26 165.00 P 36.88 36.88 36.88 37.14 -6.25 54 30 115 +30
29SEP26 167.50 P 38.96 38.96 38.96 40.41 -5.43 60 30 135 +30
29SEP26 170.00 P 41.07 41.07 41.07 42.26 -5.58 58 30 5,299 +30
29SEP26 172.50 P 43.22 43.22 41.80 44.75 -5.90 60 60 120 0
29SEP26 175.00 P 0.00 0.00 0.00 46.54 -6.23 58 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 48.50 -6.60 57 0 158 0
29SEP26 180.00 P 50.40 50.40 50.40 51.99 -4.67 64 30 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 53.25 -6.42 59 0 110 0
29SEP26 185.00 P 54.97 54.97 53.80 54.82 -7.19 55 50 266 -5
29SEP26 187.50 P 0.00 0.00 0.00 57.14 -6.50 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 60.12 -5.81 60 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 62.38 -5.91 59 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 64.74 -5.77 60 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 67.01 -5.98 59 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 69.37 -6.30 59 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 74.09 -6.45 59 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 78.83 -6.60 59 0 1,447 0
29SEP26 215.00 P 83.41 83.41 83.41 83.58 -6.79 57 30 450 +30
29SEP26 220.00 P 88.27 88.27 88.27 88.40 -6.92 56 30 90 +9
29SEP26 225.00 P 93.16 93.16 93.14 93.30 -7.00 0 60 190 +57
29SEP26 230.00 P 98.05 98.05 98.04 98.31 -7.68 56 60 215 +35
29SEP26 235.00 P 102.96 102.96 102.94 103.30 -7.38 0 60 122 +60
29SEP26 240.00 P 107.88 107.88 107.86 108.30 -7.00 0 60 212 +60
29SEP26 245.00 P 112.81 112.81 112.79 113.30 -7.12 0 60 116 +60
29SEP26 250.00 P 117.73 117.73 117.73 118.30 -7.23 0 30 185 +30
29SEP26 255.00 P 0.00 0.00 0.00 123.31 -7.34 65 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 128.32 -6.98 67 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 133.30 -7.18 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 138.30 -7.36 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.30 -7.60 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.30 -7.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.30 -7.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 158.30 -7.25 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.30 -7.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.30 -7.00 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 178.30 -7.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 188.30 -7.00 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 198.30 -7.00 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 208.30 -7.42 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 218.30 -7.00 0 0 0 0
30DEC26 102.50 P 6.72 6.72 6.72 7.24 -1.48 57 30 136 +30
30DEC26 105.00 P 0.00 0.00 0.00 7.99 -1.63 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.83 -1.82 56 0 0 0
30DEC26 110.00 P 10.33 10.33 8.70 9.72 -2.00 56 8 51 0
30DEC26 112.50 P 0.00 0.00 0.00 10.66 -2.15 56 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 11.50 -2.41 55 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 12.48 -2.70 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.67 -2.78 55 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 14.83 -2.93 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.02 -3.15 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 17.57 -3.26 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 18.91 -3.05 56 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 20.31 -3.11 56 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 21.67 -3.23 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.96 -3.56 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.82 -3.34 56 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 27.22 -2.59 58 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.03 -3.60 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 30.66 -2.66 58 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 32.35 -2.82 58 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 33.39 -3.68 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.30 -4.80 54 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 37.95 -2.95 59 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 37.99 -4.89 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 40.80 -4.06 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 42.76 -4.11 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 45.65 -3.26 60 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 47.72 -3.25 60 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 48.75 -4.40 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 50.83 -4.48 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 53.14 -4.29 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 54.05 -5.54 55 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 56.18 -5.60 55 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 58.98 -5.00 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 61.70 -4.49 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 63.89 -4.50 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 65.92 -5.51 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 68.15 -4.70 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 69.18 -5.91 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 71.73 -6.68 56 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 77.22 -4.70 60 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 81.83 -5.54 61 0 251 0
30DEC26 215.00 P 85.35 85.35 85.35 85.60 -6.41 58 30 33 +30
30DEC26 220.00 P 0.00 0.00 0.00 90.32 -6.37 58 0 410 0
30DEC26 225.00 P 93.11 93.11 93.11 95.09 -6.27 58 30 50 +30
30DEC26 230.00 P 0.00 0.00 0.00 99.73 -6.36 58 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 104.42 -6.43 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 109.14 -6.51 58 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 113.90 -6.65 57 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 118.67 -6.86 56 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 123.52 -7.13 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 128.39 -6.95 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 133.38 -7.10 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 138.33 -7.33 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 143.31 -7.59 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.32 -6.98 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 153.32 -6.98 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 158.30 -7.25 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 163.30 -7.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.30 -7.00 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 178.30 -7.00 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 188.30 -7.00 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 198.30 -7.00 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 208.30 -7.42 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 218.30 -7.00 0 0 0 0
30MAR27 102.50 P 9.00 9.00 9.00 10.25 -1.20 56 2 54 +2
30MAR27 105.00 P 0.00 0.00 0.00 11.00 -1.55 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.96 -1.70 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.07 -2.03 56 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 14.12 -1.95 56 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 14.97 -2.35 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 16.08 -2.53 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.24 -2.73 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.53 -2.83 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.83 -2.96 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 21.13 -2.92 54 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 23.20 -2.15 56 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 24.74 -2.10 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.11 -2.22 56 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 27.64 -2.33 56 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 29.32 -2.32 56 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 30.96 -2.39 57 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.64 -2.45 57 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 34.22 -2.73 57 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 35.30 -3.45 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 37.03 -3.55 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.84 -3.61 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.64 -3.71 56 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 42.48 -3.77 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 44.36 -3.89 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.25 -3.97 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.15 -4.04 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 50.10 -4.02 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 52.06 -4.09 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.04 -4.15 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 56.04 -4.21 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 58.05 -4.26 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 60.10 -4.30 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 62.15 -4.36 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 64.22 -4.41 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 66.31 -4.46 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 68.41 -4.52 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 70.52 -4.57 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 72.67 -4.59 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 74.82 -4.68 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 79.02 -4.89 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 83.40 -4.96 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 88.01 -5.01 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 92.48 -4.95 57 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 96.95 -5.06 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 101.55 -5.93 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 106.08 -6.02 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 110.68 -6.11 57 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 115.32 -6.17 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 119.99 -6.23 57 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 124.64 -6.34 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 129.37 -6.42 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 134.13 -6.51 56 0 30 0
29JUN27 102.50 P 11.50 12.00 11.50 12.97 -0.91 56 6 10 +6
29JUN27 105.00 P 0.00 0.00 0.00 13.53 -1.48 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.59 -1.55 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 15.79 -1.72 55 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 16.86 -1.90 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.14 -1.91 55 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.79 -2.60 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.09 -2.67 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.41 -2.77 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.73 -2.90 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.08 -3.05 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.77 -2.90 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.20 -3.04 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.67 -3.18 54 0 3 0
29JUN27 137.50 P 0.00 0.00 0.00 30.17 -3.33 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.71 -2.85 54 0 17 0
29JUN27 142.50 P 0.00 0.00 0.00 33.28 -2.97 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.88 -3.10 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.24 -2.49 56 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.96 -2.56 56 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 40.70 -2.63 56 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 42.40 -2.87 56 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.65 -3.52 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 45.47 -3.55 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 47.31 -3.65 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.17 -3.74 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.06 -3.74 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.97 -3.83 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 54.92 -3.87 55 0 0 0
TOTAL PUT 4,052 102,222 -7,587
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$ 43.60
29JUN26 24.00 C 0.00 0.00 0.00 19.60 -1.97 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.60 -1.97 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.60 -1.97 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.60 -1.97 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.60 -1.97 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.60 -1.97 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.60 -1.97 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.60 -1.97 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.60 -1.97 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.60 -1.97 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.60 -1.97 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.60 -1.97 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.60 -1.97 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.60 -1.97 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.60 -1.97 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.60 -1.97 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.60 -1.97 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.60 -1.97 0 0 0 0
29JUN26 42.00 C 1.78 1.83 1.45 1.60 -1.97 0 158 0 0
29JUN26 43.00 C 1.23 1.23 0.42 0.60 -1.97 0 196 0 0
29JUN26 44.00 C 0.35 0.35 0.30 0.00 -1.61 0 44 44 +44
29JUN26 45.00 C 0.03 0.03 0.03 0.00 -0.78 0 1 130 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.28 0 0 739 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 1,163 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,071 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 573 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 856 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.83 -1.74 65 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.83 -1.74 59 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.71 -1.86 40 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.76 -1.81 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.87 -1.70 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.70 -1.87 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.73 -1.84 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.78 -1.79 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.88 -1.69 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.04 -1.53 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.23 -1.34 23 0 0 0
30JUL26 43.00 C 1.88 1.88 1.67 1.62 -0.98 24 60 60 +60
30JUL26 44.00 C 1.43 1.43 1.09 1.13 -0.58 25 228 438 +125
30JUL26 45.00 C 1.01 1.01 0.70 0.75 -0.38 25 89 428 -29
30JUL26 46.00 C 0.60 0.60 0.44 0.48 -0.28 25 43 342 +42
30JUL26 47.00 C 0.38 0.39 0.35 0.30 -0.22 25 50 395 +42
30JUL26 48.00 C 0.33 0.33 0.20 0.18 -0.14 26 156 735 -5
30JUL26 49.00 C 0.22 0.22 0.15 0.10 -0.10 25 34 642 -25
30JUL26 50.00 C 0.13 0.14 0.11 0.06 -0.05 26 30 621 -3
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 185 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.87 -1.70 33 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.02 -1.55 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.85 -1.72 24 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.92 -1.65 24 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.03 -1.54 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.19 -1.38 24 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.43 -1.14 24 0 0 0
28AUG26 42.00 C 2.89 2.89 2.65 2.66 -0.93 23 67 67 +67
28AUG26 43.00 C 2.41 2.41 2.13 2.08 -0.68 23 59 44 +29
28AUG26 44.00 C 1.86 1.86 1.76 1.59 -0.54 23 30 60 +15
28AUG26 45.00 C 1.21 1.27 1.21 1.19 -0.46 24 45 592 +45
28AUG26 46.00 C 1.02 1.02 0.94 0.87 -0.38 24 38 328 0
28AUG26 47.00 C 0.82 0.82 0.70 0.64 -0.31 24 28 278 -8
28AUG26 48.00 C 0.51 0.51 0.51 0.45 -0.24 24 2 412 -2
28AUG26 49.00 C 0.00 0.00 0.00 0.31 -0.18 24 0 462 0
28AUG26 50.00 C 0.27 0.27 0.27 0.20 -0.14 24 2 208 0
28AUG26 52.50 C 0.00 0.00 0.00 0.07 -0.06 24 0 240 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 189 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 52 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
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.78 -1.79 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.80 -1.77 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.81 -1.76 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.81 -1.76 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.95 -1.62 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.84 -1.73 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.86 -1.71 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.88 -1.69 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.94 -1.63 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.96 -1.61 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.11 -1.46 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.95 -1.62 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.06 -1.51 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.21 -1.36 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.42 -1.15 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.69 -0.92 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.95 -0.82 23 0 55 0
29SEP26 43.00 C 2.61 2.61 2.50 2.39 -0.72 23 35 43 +28
29SEP26 44.00 C 1.98 1.98 1.93 1.91 -0.58 23 245 291 +245
29SEP26 45.00 C 0.00 0.00 0.00 1.50 -0.52 23 200 298 +80
29SEP26 46.00 C 0.00 0.00 0.00 1.19 -0.43 24 0 440 0
29SEP26 47.00 C 0.00 0.00 0.00 0.92 -0.37 24 0 505 0
29SEP26 48.00 C 0.76 0.76 0.76 0.71 -0.31 24 10 373 0
29SEP26 49.00 C 0.59 0.59 0.59 0.52 -0.28 24 3 151 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 -0.25 24 0 721 0
29SEP26 52.50 C 0.00 0.00 0.00 0.16 -0.14 24 0 712 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 -0.07 24 0 180 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 235 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 117 0
30DEC26 28.00 C 0.00 0.00 0.00 15.91 -1.66 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.92 -1.65 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.95 -1.62 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.96 -1.61 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.90 -1.67 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.93 -1.64 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.09 -1.48 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.16 -1.41 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.25 -1.32 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.38 -1.19 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.59 -1.02 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.84 -0.94 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.16 -0.89 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.52 -0.85 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.92 -0.83 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.39 -0.77 24 100 103 +100
30DEC26 44.00 C 0.00 0.00 0.00 2.92 -0.71 24 100 105 +100
30DEC26 45.00 C 0.00 0.00 0.00 2.48 -0.68 24 0 79 0
30DEC26 46.00 C 0.00 0.00 0.00 2.11 -0.53 24 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 1.78 -0.49 24 0 19 0
30DEC26 48.00 C 1.26 1.26 1.26 1.48 -0.46 24 10 100 -10
30DEC26 49.00 C 0.00 0.00 0.00 1.20 -0.45 23 0 148 0
30DEC26 50.00 C 0.00 0.00 0.00 0.99 -0.41 23 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 0.62 -0.28 24 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 -0.18 24 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.13 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.10 24 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.06 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.18 -1.39 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.12 -1.45 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.19 -1.38 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.29 -1.28 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.41 -1.16 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.59 -1.01 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.86 -0.85 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.17 -0.75 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.47 -0.71 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.81 -0.66 23 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 5.20 -0.60 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 4.63 -0.56 23 0 16 0
30MAR27 43.00 C 3.79 3.79 3.79 3.98 -0.63 22 10 35 -3
30MAR27 44.00 C 0.00 0.00 0.00 3.63 -0.45 23 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 3.18 -0.42 23 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 2.79 -0.36 23 0 50 0
30MAR27 47.00 C 0.00 0.00 0.00 2.46 -0.30 23 0 160 0
30MAR27 48.00 C 0.00 0.00 0.00 2.12 -0.30 23 0 193 0
30MAR27 49.00 C 0.00 0.00 0.00 1.82 -0.30 23 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.54 -0.30 23 0 53 0
30MAR27 52.50 C 0.00 0.00 0.00 1.05 -0.17 23 0 122 0
30MAR27 55.00 C 0.00 0.00 0.00 0.74 -0.10 23 0 44 0
30MAR27 57.50 C 0.00 0.00 0.00 0.48 -0.07 23 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 -0.04 23 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 -0.02 23 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.14 -0.75 20 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 7.52 -0.90 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.85 -0.84 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.19 -0.82 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.58 -0.79 21 0 0 0
29JUN27 42.00 C 4.88 4.93 4.84 4.87 -0.89 20 32 32 +32
29JUN27 43.00 C 0.00 0.00 0.00 4.35 -0.69 21 0 9 0
29JUN27 44.00 C 0.00 0.00 0.00 3.89 -0.64 21 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.44 -0.62 21 0 6 0
29JUN27 46.00 C 0.00 0.00 0.00 3.07 -0.55 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.73 -0.50 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 2.43 -0.44 21 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.16 -0.38 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.94 -0.31 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.37 -0.33 22 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.96 -0.27 22 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 0.66 -0.20 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.44 -0.16 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.30 -0.11 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.20 -0.08 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.13 -0.06 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.08 -0.05 21 0 54 0
TOTAL CALL 2,105 19,286 +969
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
29JUN26 37.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 414 0
29JUN26 38.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 617 0
29JUN26 39.00 P 0.02 0.02 0.02 0.00 -0.01 0 15 1,216 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,249 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,043 0
29JUN26 43.00 P 0.03 0.03 0.02 0.00 -0.07 0 55 957 -53
29JUN26 44.00 P 0.21 0.58 0.20 0.40 +0.08 0 316 0 -1,288
29JUN26 45.00 P 0.94 1.55 0.94 1.40 +0.53 0 255 0 -1,189
29JUN26 46.00 P 1.77 2.54 1.77 2.40 +0.72 0 300 0 -855
29JUN26 47.00 P 3.50 3.60 3.47 3.40 +0.69 0 54 0 -967
29JUN26 48.00 P 0.00 0.00 0.00 4.40 +0.71 0 0 0 -652
29JUN26 49.00 P 0.00 0.00 0.00 5.40 +0.71 0 0 0 -707
29JUN26 50.00 P 6.35 6.35 6.32 6.40 +0.71 0 3 0 -429
29JUN26 52.50 P 8.80 8.80 8.80 8.90 +0.51 0 25 0 -57
29JUN26 55.00 P 0.00 0.00 0.00 11.40 +0.48 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.90 +0.45 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.40 +0.47 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.90 +0.55 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.40 +0.45 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.90 +0.51 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.40 +0.48 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30JUL26 38.00 P 0.07 0.08 0.07 0.04 +0.01 26 10 66 +10
30JUL26 39.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 111 0
30JUL26 40.00 P 0.21 0.21 0.21 0.19 +0.04 25 8 96 +8
30JUL26 41.00 P 0.26 0.35 0.26 0.36 +0.08 26 18 285 +18
30JUL26 42.00 P 0.47 0.62 0.47 0.63 +0.13 26 31 313 +31
30JUL26 43.00 P 0.93 0.98 0.89 1.00 +0.21 26 30 1,194 +25
30JUL26 44.00 P 1.17 1.50 1.17 1.50 +0.31 26 194 609 +69
30JUL26 45.00 P 1.71 2.03 1.71 2.14 +0.42 27 80 492 -45
30JUL26 46.00 P 2.40 2.83 2.40 2.89 +0.51 27 83 451 +18
30JUL26 47.00 P 0.00 0.00 0.00 3.61 +0.51 25 0 834 0
30JUL26 48.00 P 0.00 0.00 0.00 4.50 +0.57 25 0 180 0
30JUL26 49.00 P 0.00 0.00 0.00 5.43 +0.62 25 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 6.41 +0.67 26 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 8.99 +0.60 41 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.49 +0.57 49 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.90 +0.45 0 0 0 -15
30JUL26 60.00 P 0.00 0.00 0.00 16.49 +0.56 63 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.90 +0.51 0 0 0 -15
30JUL26 65.00 P 0.00 0.00 0.00 21.40 +0.45 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.90 +0.51 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.40 +0.48 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 125 0
28AUG26 39.00 P 0.30 0.30 0.30 0.26 +0.04 24 1 85 0
28AUG26 40.00 P 0.47 0.47 0.47 0.42 +0.06 24 10 45 +5
28AUG26 41.00 P 0.00 0.00 0.00 0.66 +0.09 24 0 305 0
28AUG26 42.00 P 0.93 1.00 0.93 0.98 +0.13 24 24 228 +16
28AUG26 43.00 P 1.25 1.25 1.25 1.40 +0.22 25 1 263 +1
28AUG26 44.00 P 1.62 1.78 1.62 1.91 +0.29 25 11 79 +4
28AUG26 45.00 P 0.00 0.00 0.00 2.52 +0.38 25 0 506 0
28AUG26 46.00 P 2.78 3.15 2.78 3.21 +0.48 26 67 175 +29
28AUG26 47.00 P 0.00 0.00 0.00 3.98 +0.56 26 0 130 0
28AUG26 48.00 P 0.00 0.00 0.00 4.68 +0.49 24 0 218 0
28AUG26 49.00 P 0.00 0.00 0.00 5.55 +0.55 24 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 6.47 +0.60 24 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 9.00 +0.61 32 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 11.49 +0.57 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.90 +0.45 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.49 +0.56 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.90 +0.51 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.40 +0.45 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.90 +0.50 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.40 +0.48 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 121 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 +0.05 24 0 125 0
29SEP26 38.00 P 0.33 0.38 0.33 0.33 +0.07 24 16 60 +16
29SEP26 39.00 P 0.50 0.50 0.50 0.50 +0.10 24 4 89 +4
29SEP26 40.00 P 0.63 0.69 0.63 0.74 +0.14 24 19 343 +15
29SEP26 41.00 P 0.00 0.00 0.00 1.04 +0.19 24 0 373 0
29SEP26 42.00 P 1.21 1.40 1.21 1.40 +0.23 24 25 226 +5
29SEP26 43.00 P 0.00 0.00 0.00 1.87 +0.31 24 0 324 0
29SEP26 44.00 P 2.05 2.08 2.05 2.40 +0.38 24 232 366 +209
29SEP26 45.00 P 2.96 2.96 2.96 3.01 +0.45 25 215 330 +206
29SEP26 46.00 P 3.19 3.54 3.19 3.69 +0.52 25 75 390 +60
29SEP26 47.00 P 0.00 0.00 0.00 4.31 +0.46 24 0 608 0
29SEP26 48.00 P 0.00 0.00 0.00 5.09 +0.64 24 0 602 0
29SEP26 49.00 P 0.00 0.00 0.00 5.91 +0.69 24 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 6.77 +0.72 24 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 9.00 +0.46 21 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.49 +0.54 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.91 +0.46 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.49 +0.56 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.90 +0.51 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.40 +0.45 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.90 +0.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.40 +0.48 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 24 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 0.00 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.28 0.00 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.40 +0.03 23 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 +0.05 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.76 +0.08 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.99 +0.09 23 0 75 0
30DEC26 40.00 P 1.20 1.20 1.20 1.33 +0.18 24 1 491 +1
30DEC26 41.00 P 1.51 1.51 1.48 1.63 +0.13 23 122 200 +122
30DEC26 42.00 P 0.00 0.00 0.00 2.14 +0.27 24 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 2.63 +0.28 24 100 256 +30
30DEC26 44.00 P 0.00 0.00 0.00 3.17 +0.34 24 100 220 +66
30DEC26 45.00 P 0.00 0.00 0.00 3.64 +0.36 24 0 172 0
30DEC26 46.00 P 0.00 0.00 0.00 4.26 +0.43 24 0 30 0
30DEC26 47.00 P 0.00 0.00 0.00 4.94 +0.48 24 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 5.65 +0.52 24 0 45 0
30DEC26 49.00 P 6.30 6.30 6.30 6.42 +0.59 24 3 3 +3
30DEC26 50.00 P 0.00 0.00 0.00 7.21 +0.62 24 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 9.25 +0.37 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.53 +0.36 21 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 13.99 +0.50 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.49 +0.56 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.90 +0.51 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.40 +0.45 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.90 +0.50 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.40 +0.48 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 +0.05 23 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.19 +0.07 23 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.27 +0.09 23 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.36 +0.10 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.49 +0.13 23 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.65 +0.16 23 0 5 0
30MAR27 37.00 P 0.70 0.70 0.70 0.84 +0.18 23 15 34 +15
30MAR27 38.00 P 0.00 0.00 0.00 1.08 +0.22 23 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 1.36 +0.26 23 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 1.67 +0.28 23 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 2.04 +0.33 23 0 16 0
30MAR27 42.00 P 2.20 2.20 2.20 2.55 +0.45 23 60 67 +45
30MAR27 43.00 P 0.00 0.00 0.00 2.92 +0.39 23 0 12 0
30MAR27 44.00 P 3.18 3.18 3.18 3.61 +0.60 24 15 54 +15
30MAR27 45.00 P 0.00 0.00 0.00 4.07 +0.53 23 0 172 0
30MAR27 46.00 P 0.00 0.00 0.00 4.69 +0.70 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 5.32 +0.71 23 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 6.02 +0.77 23 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 6.74 +0.79 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.52 +0.84 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.45 +0.51 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.75 +0.56 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.02 +0.40 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.49 +0.48 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.90 +0.50 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.40 +0.45 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.09 +0.69 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.59 +0.67 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.01 +0.14 22 0 15 0
29JUN27 38.00 P 1.25 1.25 1.25 1.25 +0.14 22 2 2 +2
29JUN27 39.00 P 0.00 0.00 0.00 1.56 +0.19 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.90 +0.22 22 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 2.29 +0.26 22 0 36 0
29JUN27 42.00 P 0.00 0.00 0.00 2.73 +0.31 22 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 3.20 +0.34 22 0 15 0
29JUN27 44.00 P 3.80 3.81 3.79 3.74 +0.40 22 45 75 +45
29JUN27 45.00 P 0.00 0.00 0.00 4.18 +0.31 21 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 4.78 +0.34 21 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 5.41 +0.50 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 6.10 +0.56 21 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 7.02 +0.62 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 7.74 +0.61 23 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 9.88 +0.76 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.01 +0.71 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.25 +0.59 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.56 +0.50 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.92 +0.51 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.40 +0.45 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.09 +0.69 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.59 +0.67 34 0 0 0
TOTAL PUT 2,680 26,726 -5,179
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$ 174.50
29JUN26 132.50 C 0.00 0.00 0.00 42.00 +8.57 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 39.50 +8.57 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 37.00 +8.57 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 34.50 +8.57 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 32.00 +8.57 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 29.50 +8.57 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 27.00 +8.57 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 24.50 +8.56 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 22.00 +8.56 0 0 0 -59
29JUN26 155.00 C 0.00 0.00 0.00 19.50 +8.54 0 0 0 -33
29JUN26 157.50 C 0.00 0.00 0.00 17.00 +8.47 0 0 0 -41
29JUN26 160.00 C 8.00 8.00 8.00 14.50 +8.26 0 2 0 -73
29JUN26 162.50 C 0.00 0.00 0.00 12.00 +7.67 0 0 0 -107
29JUN26 165.00 C 0.00 0.00 0.00 9.50 +6.87 0 0 0 -123
29JUN26 167.50 C 0.00 0.00 0.00 7.00 +5.58 0 0 0 -81
29JUN26 170.00 C 0.82 6.49 0.82 4.50 +3.83 0 223 0 -145
29JUN26 172.50 C 0.00 0.00 0.00 2.00 +1.72 0 0 0 -99
29JUN26 175.00 C 0.90 2.52 0.26 0.00 -0.10 0 483 221 -25
29JUN26 177.50 C 0.43 0.70 0.34 0.00 -0.03 0 48 276 +17
29JUN26 180.00 C 0.10 0.44 0.10 0.00 -0.01 0 39 166 +21
29JUN26 182.50 C 0.10 0.10 0.10 0.00 -0.01 0 30 163 +30
29JUN26 185.00 C 0.18 0.18 0.02 0.00 -0.01 0 18 2,245 +16
29JUN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JUN26 190.00 C 0.24 0.24 0.24 0.00 -0.01 0 17 156 -17
29JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 791 0
29JUN26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 42.74 +8.29 55 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 41.00 +9.08 65 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 38.26 +8.17 58 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 35.58 +8.27 52 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 33.25 +8.11 51 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 30.86 +7.81 49 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 28.29 +7.26 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 26.10 +6.99 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 23.97 +6.69 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 21.92 +6.37 44 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 19.96 +6.03 44 0 39 0
30JUL26 160.00 C 0.00 0.00 0.00 18.09 +5.68 44 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 16.31 +5.30 44 0 24 0
30JUL26 165.00 C 9.73 12.41 9.73 14.64 +4.82 44 37 146 +28
30JUL26 167.50 C 9.47 14.04 9.47 13.47 +4.82 46 39 42 +2
30JUL26 170.00 C 0.00 0.00 0.00 11.62 +3.99 44 0 117 0
30JUL26 172.50 C 0.00 0.00 0.00 10.59 +3.91 46 0 37 0
30JUL26 175.00 C 9.87 9.87 9.87 9.20 +3.41 45 100 119 +62
30JUL26 177.50 C 8.44 8.44 8.44 8.16 +3.18 45 16 80 +14
30JUL26 180.00 C 6.69 7.45 6.69 7.11 +2.84 45 20 104 +16
30JUL26 182.50 C 3.81 7.23 3.81 6.17 +2.52 45 19 145 +13
30JUL26 185.00 C 3.10 6.23 3.10 5.32 +2.22 45 3 46 +1
30JUL26 187.50 C 4.98 5.42 4.98 4.57 +1.95 45 29 80 +12
30JUL26 190.00 C 3.40 4.68 3.40 3.90 +1.69 45 29 26 -14
30JUL26 192.50 C 4.35 4.37 3.92 3.32 +1.47 45 76 57 +22
30JUL26 195.00 C 0.00 0.00 0.00 2.81 +1.26 45 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 2.37 +1.12 45 0 54 0
30JUL26 200.00 C 1.00 1.00 1.00 1.99 +0.96 45 15 37 +15
30JUL26 205.00 C 0.00 0.00 0.00 1.38 +0.68 45 0 55 0
30JUL26 210.00 C 0.00 0.00 0.00 0.92 +0.45 44 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.62 +0.31 44 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.41 +0.21 44 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.27 +0.14 44 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.17 +0.09 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.11 +0.05 44 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 44.23 +8.20 54 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 41.94 +7.73 53 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 40.11 +8.42 55 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 37.93 +8.60 54 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 35.75 +8.37 53 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 33.16 +7.66 49 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 31.12 +7.42 49 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 29.35 +7.38 50 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 26.81 +6.49 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 25.01 +6.26 46 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 23.27 +6.01 46 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 21.61 +5.75 46 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 20.03 +5.35 46 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 18.53 +5.10 46 0 55 0
28AUG26 167.50 C 0.00 0.00 0.00 17.10 +4.83 46 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 15.84 +4.65 46 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 14.56 +4.39 46 0 0 0
28AUG26 175.00 C 13.16 13.80 13.16 13.36 +4.07 46 27 176 -12
28AUG26 177.50 C 12.06 12.06 12.06 12.28 +3.86 47 15 60 +15
28AUG26 180.00 C 0.00 0.00 0.00 11.30 +3.66 47 0 62 0
28AUG26 182.50 C 10.50 10.50 10.50 10.33 +3.45 47 1 45 -1
28AUG26 185.00 C 0.00 0.00 0.00 9.49 +3.30 47 0 30 0
28AUG26 187.50 C 0.00 0.00 0.00 8.62 +3.07 47 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 7.82 +2.99 47 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 7.07 +2.75 47 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 6.39 +2.54 47 0 15 0
28AUG26 197.50 C 6.00 6.00 6.00 5.60 +2.17 46 1 30 0
28AUG26 200.00 C 0.00 0.00 0.00 5.04 +1.99 46 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 4.06 +1.66 46 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 3.26 +1.38 46 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 2.60 +1.14 46 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 2.06 +0.93 46 0 19 0
28AUG26 225.00 C 2.26 2.26 2.16 1.62 +0.73 46 30 440 0
29SEP26 132.50 C 0.00 0.00 0.00 45.57 +7.98 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 43.77 +8.11 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 41.61 +7.94 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 39.25 +7.61 49 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 37.44 +7.44 49 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 35.36 +7.06 49 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 33.43 +7.53 48 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 31.57 +7.30 48 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 29.70 +6.98 47 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 27.90 +6.67 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 26.27 +6.47 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 24.03 +5.58 44 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 22.52 +5.23 44 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 21.08 +5.07 44 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 19.71 +4.81 44 0 15 0
29SEP26 170.00 C 16.59 16.59 16.59 18.62 +4.80 45 15 15 0
29SEP26 172.50 C 0.00 0.00 0.00 17.28 +4.50 45 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 16.10 +4.24 45 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 15.05 +4.08 45 0 415 0
29SEP26 180.00 C 12.34 12.34 12.34 14.02 +3.88 45 15 416 +15
29SEP26 182.50 C 11.44 13.40 11.44 13.19 +3.82 45 30 531 0
29SEP26 185.00 C 0.00 0.00 0.00 12.17 +3.47 45 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 11.28 +3.29 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.45 +3.12 45 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 9.10 +2.38 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 8.59 +2.44 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 8.21 +2.75 45 0 27 0
29SEP26 200.00 C 7.58 7.96 7.58 7.56 +2.57 45 14 811 +5
29SEP26 205.00 C 0.00 0.00 0.00 6.39 +2.24 45 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 5.22 +1.78 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 4.41 +1.56 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 3.76 +1.42 45 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 3.05 +1.12 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 2.53 +0.95 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.10 +0.81 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 1.73 +0.68 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.43 +0.58 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.21 +0.50 45 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 0.96 +0.40 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.79 +0.34 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.64 +0.28 44 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 48.38 +7.55 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 46.48 +7.43 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 44.63 +7.32 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 42.82 +7.20 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 41.18 +7.19 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 39.50 +6.23 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 38.36 +6.61 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 36.67 +6.79 45 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 35.05 +6.36 45 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 33.43 +6.38 45 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 32.07 +6.23 45 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 30.61 +5.98 45 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 29.16 +5.69 45 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 27.74 +6.12 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.52 +6.02 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 25.27 +5.85 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 23.97 +5.57 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.92 +5.51 44 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 22.05 +5.58 45 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 20.73 +5.15 44 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 19.68 +4.95 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.87 +4.96 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 17.85 +4.71 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 16.41 +4.01 43 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 15.86 +4.16 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 15.06 +4.02 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 14.30 +3.89 44 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 13.50 +3.69 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 12.13 +3.43 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 10.88 +3.17 44 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 9.75 +2.93 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 8.73 +2.70 44 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 7.80 +2.48 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.97 +2.27 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 6.22 +2.08 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.54 +1.90 44 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 4.94 +1.73 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.40 +1.58 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 3.91 +1.43 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.48 +1.31 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.09 +1.18 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 51.30 +7.79 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 49.53 +7.71 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 47.80 +7.62 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 46.11 +7.53 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 44.46 +7.43 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 42.86 +7.34 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 41.29 +7.23 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 39.77 +7.12 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.30 +7.02 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 36.86 +6.90 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.47 +6.79 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.12 +6.67 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.81 +6.55 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.54 +6.43 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 30.77 +6.76 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.63 +6.69 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 28.71 +6.14 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 27.58 +6.02 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 26.46 +5.88 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.49 +5.84 43 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 24.46 +5.71 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.46 +5.58 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.50 +5.45 43 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 21.58 +5.32 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 20.68 +5.18 43 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.83 +5.06 43 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 19.00 +4.93 43 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 18.20 +4.79 43 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 16.70 +4.54 43 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 14.93 +3.91 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 14.03 +4.35 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 12.85 +4.09 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 11.76 +3.83 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 10.45 +3.29 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 9.55 +3.08 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 8.73 +2.88 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 54.58 +6.87 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 52.93 +6.77 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 51.31 +6.66 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 49.72 +6.54 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 48.18 +6.44 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 46.67 +6.32 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 45.20 +6.21 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 43.77 +6.10 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 42.37 +5.98 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 41.02 +5.87 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 39.69 +5.75 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 38.41 +5.64 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 37.16 +4.80 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 35.94 +4.64 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.76 +4.55 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 34.40 +5.24 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 33.47 +5.38 44 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 32.36 +5.25 44 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 31.27 +5.11 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 30.22 +4.98 44 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 29.21 +4.85 44 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 28.22 +4.71 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 27.26 +4.54 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 26.34 +4.43 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 25.44 +4.32 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 24.57 +4.81 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 23.73 +4.69 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 22.91 +4.56 43 0 0 0
TOTAL CALL 1,391 12,178 -526
29JUN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29JUN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JUN26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29JUN26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29JUN26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29JUN26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29JUN26 155.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 49 0
29JUN26 157.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 130 0
29JUN26 160.00 P 0.00 0.00 0.00 0.00 -0.31 0 0 72 0
29JUN26 162.50 P 0.00 0.00 0.00 0.00 -0.74 0 0 192 0
29JUN26 165.00 P 0.00 0.00 0.00 0.00 -1.57 0 0 166 0
29JUN26 167.50 P 1.05 1.99 1.05 0.00 -2.86 0 30 215 +26
29JUN26 170.00 P 2.50 2.50 2.50 0.00 -4.72 0 1 191 0
29JUN26 172.50 P 4.30 4.30 0.46 0.00 -6.84 0 58 107 +6
29JUN26 175.00 P 2.07 2.07 0.14 0.50 -8.67 0 791 606 -1,564
29JUN26 177.50 P 0.00 0.00 0.00 3.00 -8.61 0 0 0 -107
29JUN26 180.00 P 8.00 8.00 4.00 5.50 -8.60 0 4 0 -181
29JUN26 182.50 P 0.00 0.00 0.00 8.00 -8.60 0 0 0 -85
29JUN26 185.00 P 0.00 0.00 0.00 10.50 -8.60 0 0 0 -40
29JUN26 187.50 P 0.00 0.00 0.00 13.00 -8.60 0 0 0 -50
29JUN26 190.00 P 0.00 0.00 0.00 15.50 -8.60 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 18.00 -8.60 0 0 0 -30
29JUN26 195.00 P 0.00 0.00 0.00 20.50 -8.60 0 0 0 -90
29JUN26 197.50 P 0.00 0.00 0.00 23.00 -8.60 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 25.50 -8.60 0 0 0 -300
29JUN26 205.00 P 0.00 0.00 0.00 30.50 -8.60 0 0 0 -1,253
29JUN26 210.00 P 0.00 0.00 0.00 35.50 -8.60 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 40.50 -8.60 0 0 0 -10
29JUN26 220.00 P 0.00 0.00 0.00 45.50 -8.60 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 50.50 -8.60 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 55.50 -8.60 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 60.50 -8.60 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 65.50 -8.60 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.50 -8.60 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.50 -8.60 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 80.50 -8.60 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.50 -8.60 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.50 -8.60 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 0.12 -0.29 44 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.17 -0.40 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.25 -0.53 44 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.37 -0.67 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.51 -0.87 44 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.69 -1.07 44 0 33 0
30JUL26 147.50 P 0.00 0.00 0.00 0.95 -1.30 44 0 88 0
30JUL26 150.00 P 2.37 2.37 1.80 1.24 -1.63 44 46 123 +45
30JUL26 152.50 P 2.94 2.94 2.55 1.61 -1.88 44 28 19 -2
30JUL26 155.00 P 3.54 3.54 3.12 2.13 -2.09 45 47 67 -3
30JUL26 157.50 P 3.00 3.00 3.00 2.66 -2.37 45 2 12 +2
30JUL26 160.00 P 4.75 4.75 3.24 3.21 -2.82 44 22 52 +3
30JUL26 162.50 P 4.03 4.03 4.02 3.82 -3.26 44 39 110 +39
30JUL26 165.00 P 0.00 0.00 0.00 4.68 -3.60 44 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 5.56 -4.07 44 0 21 0
30JUL26 170.00 P 10.74 10.74 8.77 6.57 -4.53 44 26 92 +26
30JUL26 172.50 P 10.75 10.75 10.75 7.68 -5.33 43 10 30 0
30JUL26 175.00 P 9.63 9.63 9.37 9.37 -4.92 45 31 40 +9
30JUL26 177.50 P 0.00 0.00 0.00 10.62 -5.43 45 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 12.07 -5.76 45 0 42 0
30JUL26 182.50 P 0.00 0.00 0.00 13.66 -6.10 45 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 15.28 -6.42 44 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 17.06 -6.71 44 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 18.91 -6.94 44 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 20.85 -7.18 44 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 22.86 -7.23 44 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 24.94 -7.47 44 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 27.07 -7.85 44 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 31.60 -8.01 45 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 36.48 -7.82 49 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 41.14 -8.13 49 0 33 0
30JUL26 220.00 P 0.00 0.00 0.00 46.06 -8.14 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 50.99 -8.14 55 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 55.51 -8.59 44 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 60.50 -8.60 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 65.50 -8.60 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.87 -0.63 46 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 1.10 -0.78 46 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 1.37 -0.90 46 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 1.68 -1.09 46 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 2.06 -1.22 46 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 2.47 -1.46 46 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 2.97 -1.55 46 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 3.48 -1.86 46 0 18 0
28AUG26 152.50 P 0.00 0.00 0.00 4.14 -2.04 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 4.80 -2.27 46 0 13 0
28AUG26 157.50 P 0.00 0.00 0.00 5.41 -2.60 45 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 6.22 -2.87 45 0 39 0
28AUG26 162.50 P 6.84 6.84 6.84 7.08 -3.16 45 14 73 0
28AUG26 165.00 P 0.00 0.00 0.00 8.11 -3.37 45 0 0 0
28AUG26 167.50 P 9.95 9.95 9.09 9.15 -3.69 45 34 49 +34
28AUG26 170.00 P 10.54 10.54 10.54 10.31 -3.95 45 17 57 +17
28AUG26 172.50 P 11.26 11.41 11.26 11.53 -4.31 45 26 41 +26
28AUG26 175.00 P 13.16 13.16 13.03 12.85 -4.60 46 32 32 +32
28AUG26 177.50 P 0.00 0.00 0.00 14.14 -4.92 45 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 16.32 -4.44 48 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 17.37 -5.18 46 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 18.98 -5.36 46 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 20.59 -5.73 46 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 22.34 -6.01 46 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 24.13 -6.23 46 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 25.93 -6.57 46 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 27.34 -7.01 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 29.37 -6.93 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 33.21 -7.45 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 38.31 -6.88 48 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 42.10 -7.64 44 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 46.57 -8.13 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 51.35 -8.10 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 1.69 -0.95 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.05 -1.11 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 2.43 -1.13 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.85 -1.31 44 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 3.37 -1.43 44 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 3.88 -1.59 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.37 -2.03 44 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 5.02 -2.23 44 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 5.67 -2.44 44 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 6.49 -2.58 44 0 90 0
29SEP26 157.50 P 7.59 7.59 7.59 7.44 -2.70 44 15 15 -15
29SEP26 160.00 P 7.99 7.99 7.99 8.19 -3.08 44 1 51 0
29SEP26 162.50 P 0.00 0.00 0.00 9.28 -3.16 44 0 2,868 0
29SEP26 165.00 P 0.00 0.00 0.00 10.17 -3.54 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.38 -3.60 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 12.55 -3.80 44 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 13.80 -4.34 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 15.12 -4.56 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 16.50 -4.80 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 18.16 -4.84 44 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 19.60 -5.11 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 21.22 -5.24 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 22.84 -5.41 44 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 23.99 -6.24 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 25.73 -6.36 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.67 -6.33 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.31 -6.80 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.85 -5.92 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 35.75 -6.25 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 38.95 -7.38 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 43.46 -7.49 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 47.84 -7.64 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 52.20 -7.54 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 56.41 -8.47 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 61.28 -8.25 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.93 -8.25 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.54 -8.70 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 75.83 -8.32 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 80.70 -8.41 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 85.59 -8.51 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 90.84 -8.26 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 4.55 -1.04 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.09 -1.19 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 5.73 -1.24 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.42 -1.37 44 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 7.11 -1.54 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.84 -1.67 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 8.44 -1.99 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.57 -1.91 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.44 -2.05 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.39 -2.18 44 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 12.07 -2.62 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.10 -2.78 43 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 14.13 -2.98 43 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 15.25 -3.17 43 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 16.46 -3.31 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.68 -3.60 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 18.90 -3.87 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.17 -4.10 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 21.58 -4.25 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.99 -4.44 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 24.49 -4.63 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.83 -4.96 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 27.55 -4.82 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.24 -5.04 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 30.57 -5.27 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.17 -5.52 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 33.78 -5.85 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.54 -5.98 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 39.08 -6.38 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 42.99 -6.67 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 46.96 -6.66 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 51.09 -6.84 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 55.27 -6.94 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 59.55 -7.12 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 64.31 -6.85 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 68.81 -6.63 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.22 -7.13 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.72 -7.31 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.26 -7.50 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.92 -7.65 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.60 -7.80 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 6.61 -0.78 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 7.31 -0.82 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 8.01 -0.99 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.72 -1.15 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 9.60 -1.14 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 10.47 -1.56 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.35 -1.39 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 12.24 -1.55 42 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 13.27 -2.03 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.26 -2.18 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.24 -2.49 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 16.19 -2.83 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 17.30 -3.02 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.46 -2.43 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 19.66 -2.30 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.91 -2.62 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 22.20 -2.77 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.54 -2.60 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 24.72 -3.26 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 26.17 -3.37 41 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.64 -4.61 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 29.05 -4.85 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 30.59 -4.79 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 32.20 -4.79 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 33.92 -4.81 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 35.53 -4.55 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.29 -4.62 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.99 -4.76 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.02 -4.44 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 46.85 -4.58 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.54 -4.89 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.40 -5.07 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 58.39 -5.34 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.40 -5.60 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 66.48 -5.84 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 70.74 -6.04 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 9.02 -1.76 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 9.75 -1.93 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 10.64 -1.94 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 11.53 -1.97 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 12.42 -2.17 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 13.32 -2.35 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 14.27 -2.49 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.35 -1.96 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 16.43 -2.16 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 17.52 -2.27 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 18.05 -2.95 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 19.12 -3.13 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 20.52 -3.03 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 21.61 -3.23 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 22.97 -3.29 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 24.14 -3.49 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 25.55 -3.54 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 26.82 -3.76 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 28.21 -3.89 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 29.65 -4.01 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 31.12 -4.03 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 32.63 -4.95 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 34.14 -5.11 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 35.73 -5.20 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 38.09 -4.52 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 39.76 -4.55 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 41.43 -4.62 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 42.67 -5.23 42 0 0 0
TOTAL PUT 1,274 11,203 -3,465
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$ 6.37
29JUN26 4.60 C 0.00 0.00 0.00 1.77 - 0 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.37 +0.05 0 0 0 0
29JUN26 6.25 C 0.13 0.13 0.13 0.12 +0.02 0 10 0 -10
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 499 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,343 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.82 - 77 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 1.72 +0.09 72 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.50 +0.07 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.42 +0.09 60 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.17 +0.09 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.92 +0.09 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.69 +0.07 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.49 +0.03 35 0 7 0
30JUL26 6.25 C 0.00 0.00 0.00 0.30 0.00 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.20 +0.02 33 0 28 0
30JUL26 6.75 C 0.00 0.00 0.00 0.11 0.00 32 0 78 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 0.00 33 0 488 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 36 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.82 - 52 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 1.74 +0.08 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.64 +0.08 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.54 +0.09 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.44 +0.08 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.20 +0.09 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.97 +0.09 37 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.76 +0.03 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.41 +0.02 32 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.28 0.00 31 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.19 +0.01 31 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.08 +0.01 32 0 716 0
28AUG26 7.50 C 0.06 0.06 0.06 0.05 0.00 32 6 77 +6
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.82 - 38 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 1.74 +0.08 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.64 +0.08 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.55 +0.09 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.44 +0.08 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.20 +0.06 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.99 +0.07 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.80 +0.03 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 +0.03 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.47 +0.02 30 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 +0.02 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 0.00 30 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 29 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 31 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 31 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.91 - 38 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.81 +0.09 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.72 +0.09 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.63 +0.12 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 +0.11 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.32 +0.10 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 +0.09 30 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.94 +0.09 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 +0.07 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 +0.06 29 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.51 +0.06 29 0 400 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.04 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 +0.01 28 0 30 0
30DEC26 7.50 C 0.20 0.20 0.20 0.19 +0.01 28 20 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 28 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 28 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.96 - 34 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 1.88 +0.09 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.79 +0.11 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.70 +0.10 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 +0.11 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.42 +0.10 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 +0.09 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 +0.09 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 +0.08 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.76 +0.06 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 +0.04 29 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 +0.04 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.01 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 0.00 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.01 29 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 28 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.99 - 35 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 1.90 +0.09 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.81 +0.08 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.72 +0.07 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.64 +0.07 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.44 +0.06 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.25 +0.05 30 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.08 +0.05 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 +0.03 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29JUN27 8.00 C 0.25 0.25 0.25 0.22 +0.01 28 4 11 +4
29JUN27 8.25 C 0.20 0.20 0.20 0.18 +0.01 28 4 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 6 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 +0.01 28 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 0.00 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
TOTAL CALL 44 11,689 0
29JUN26 4.60 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29JUN26 6.25 P 0.01 0.01 0.01 0.00 -0.02 0 1 245 0
29JUN26 6.50 P 0.11 0.13 0.11 0.13 -0.05 0 55 0 -160
29JUN26 6.75 P 0.35 0.35 0.33 0.38 -0.06 0 41 0 -120
29JUN26 7.00 P 0.62 0.62 0.62 0.63 -0.07 0 10 0 -394
29JUN26 7.25 P 0.85 0.85 0.85 0.88 -0.08 0 7 0 -227
29JUN26 7.50 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 -367
29JUN26 7.75 P 0.00 0.00 0.00 1.38 -0.07 0 0 0 -282
29JUN26 8.00 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 -68
29JUN26 8.25 P 0.00 0.00 0.00 1.88 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.13 -0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.63 -0.09 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.13 -0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.63 -0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.13 -0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.63 -0.08 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 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 30 0 69 0
30JUL26 5.75 P 0.04 0.04 0.04 0.04 -0.01 32 60 120 +60
30JUL26 6.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 160 0
30JUL26 6.25 P 0.17 0.17 0.17 0.18 -0.02 32 40 205 +40
30JUL26 6.50 P 0.00 0.00 0.00 0.30 -0.04 31 0 605 0
30JUL26 6.75 P 0.45 0.47 0.45 0.46 -0.07 30 18 633 +18
30JUL26 7.00 P 0.00 0.00 0.00 0.66 -0.07 29 0 1,556 0
30JUL26 7.25 P 0.00 0.00 0.00 0.88 -0.09 0 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.13 -0.08 0 0 225 0
30JUL26 7.75 P 0.00 0.00 0.00 1.38 -0.07 0 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.64 -0.08 46 0 6 0
30JUL26 8.25 P 0.00 0.00 0.00 1.89 -0.08 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.13 -0.08 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.63 -0.09 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.13 -0.08 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.63 -0.08 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 - 42 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 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 0.02 -0.01 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.08 -0.02 30 0 30 0
28AUG26 6.00 P 0.14 0.14 0.14 0.15 -0.03 30 40 70 +40
28AUG26 6.25 P 0.24 0.25 0.23 0.26 -0.03 32 739 739 +710
28AUG26 6.50 P 0.00 0.00 0.00 0.39 -0.03 32 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.55 -0.03 32 0 12 0
28AUG26 7.00 P 0.00 0.00 0.00 0.71 -0.09 29 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.92 -0.09 29 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.14 -0.08 27 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.39 -0.06 32 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.64 -0.09 36 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.89 -0.08 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.63 -0.09 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.13 -0.09 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.63 -0.11 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 2 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.02 30 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.03 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 -0.03 30 10 149 +10
29SEP26 6.50 P 0.00 0.00 0.00 0.43 -0.03 29 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 -0.03 30 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 -0.07 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 -0.09 28 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.16 -0.09 27 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 -0.10 27 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.65 -0.09 33 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.89 -0.10 33 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 2.14 -0.09 37 0 0 -1
29SEP26 8.75 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.13 -0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.63 -0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.13 -0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.63 -0.11 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 - 28 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.01 28 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.05 27 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 -0.06 27 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.68 -0.06 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 -0.08 27 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 -0.09 27 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.22 -0.09 27 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 -0.06 26 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 -0.09 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.90 -0.09 28 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 2.14 -0.09 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.39 -0.09 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.64 -0.09 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 -0.10 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.14 -0.08 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.39 -0.08 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.64 -0.09 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.14 -0.09 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.64 -0.10 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 - 28 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 -0.04 27 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 -0.04 27 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 -0.04 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 -0.05 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.91 -0.08 26 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 -0.08 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.27 -0.09 26 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.47 -0.09 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.68 -0.10 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.90 -0.10 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.16 -0.07 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.39 -0.09 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.64 -0.09 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.89 -0.10 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.14 -0.08 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.39 -0.08 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.64 -0.09 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.14 -0.09 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.64 -0.10 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 - 28 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 0.00 29 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.39 -0.02 28 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 -0.02 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.60 -0.02 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.73 -0.05 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.04 -0.02 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.20 -0.04 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.38 -0.04 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.57 -0.05 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.77 -0.05 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.97 -0.06 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 -0.07 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.39 -0.07 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.60 -0.08 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.04 -0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
TOTAL PUT 1,021 13,869 -741
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$ 72.90
29JUN26 99.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
TOTAL CALL 0 1,424 0
29JUN26 99.99 P 0.00 0.00 0.00 27.09 -0.25 0 0 0 -20
29JUN26 103.32 P 0.00 0.00 0.00 30.42 -0.25 0 0 0 0
29JUN26 106.66 P 0.00 0.00 0.00 33.76 -0.25 0 0 0 -56
29JUN26 109.99 P 0.00 0.00 0.00 37.09 -0.25 0 0 0 0
29JUN26 113.32 P 0.00 0.00 0.00 40.42 -0.25 0 0 0 -60
29JUN26 116.66 P 0.00 0.00 0.00 43.76 -0.25 0 0 0 -64
29JUN26 119.99 P 0.00 0.00 0.00 47.09 -0.25 0 0 0 0
29JUN26 123.32 P 0.00 0.00 0.00 50.42 -0.25 0 0 0 0
29JUN26 126.65 P 0.00 0.00 0.00 53.75 -0.25 0 0 0 0
29JUN26 129.99 P 0.00 0.00 0.00 57.09 -0.25 0 0 0 0
29JUN26 133.32 P 0.00 0.00 0.00 60.42 -0.25 0 0 0 -3
29JUN26 136.65 P 0.00 0.00 0.00 63.75 -0.25 0 0 0 -67
29JUN26 139.99 P 0.00 0.00 0.00 67.09 -0.25 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 70.42 -0.25 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 73.75 -0.25 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 77.09 -0.25 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 80.42 -0.25 0 0 0 0
29JUN26 156.65 P 0.00 0.00 0.00 83.75 -0.25 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 87.08 -0.25 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 90.42 -0.25 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 93.75 -0.25 0 0 0 0
TOTAL PUT 0 0 -270
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$ 72.90
29JUN26 50.00 C 0.00 0.00 0.00 22.90 +0.15 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.40 +0.15 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.90 +0.15 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.40 +0.15 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.90 +0.15 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.40 +0.14 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.90 +0.13 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.40 +0.09 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.90 -0.02 0 0 0 -47
29JUN26 72.50 C 0.89 2.00 0.46 0.40 -0.66 0 215 36 -282
29JUN26 75.00 C 0.13 0.38 0.07 0.00 -0.24 0 388 537 -94
29JUN26 77.50 C 0.01 0.01 0.01 0.00 -0.04 0 8 2,168 -8
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,477 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,236 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,486 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,844 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,151 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,662 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,493 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,705 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,949 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,609 -2
29JUN26 107.50 C 0.03 0.03 0.03 0.00 -0.01 0 1 2,483 -1
29JUN26 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 4,011 +3
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,712 0
29JUN26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 2,788 -1
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,174 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,321 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,581 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,432 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 948 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 589 0
29JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
03JUL26 50.00 C 0.00 0.00 0.00 23.01 - 179 0 0 -
03JUL26 52.50 C 0.00 0.00 0.00 20.49 +0.21 153 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 17.99 +0.21 133 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 15.50 +0.21 117 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 12.92 +0.12 61 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 10.42 +0.16 46 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 7.93 +0.16 46 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 5.51 -0.09 47 0 30 0
03JUL26 70.00 C 3.70 4.75 3.70 3.42 -0.11 51 72 12 -9
03JUL26 72.50 C 1.88 2.55 1.68 1.68 -0.22 48 318 191 -5
03JUL26 75.00 C 0.82 1.37 0.66 0.66 -0.24 47 469 500 +162
03JUL26 77.50 C 0.29 0.59 0.23 0.20 -0.18 47 47 535 +12
03JUL26 80.00 C 0.17 0.24 0.13 0.05 -0.08 48 81 413 +53
03JUL26 82.50 C 0.05 0.05 0.04 0.01 -0.03 48 8 271 +5
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 97 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 24 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 96 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 11 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 23.05 - 110 0 0 -
10JUL26 52.50 C 0.00 0.00 0.00 20.59 - 103 0 0 -
10JUL26 55.00 C 0.00 0.00 0.00 18.07 - 88 0 0 -
10JUL26 57.50 C 0.00 0.00 0.00 15.59 - 78 0 0 -
10JUL26 60.00 C 0.00 0.00 0.00 12.96 - 44 0 0 -
10JUL26 62.50 C 0.00 0.00 0.00 10.49 - 43 0 0 -
10JUL26 65.00 C 0.00 0.00 0.00 8.10 - 43 0 0 -
10JUL26 67.50 C 0.00 0.00 0.00 6.05 - 49 0 0 -
10JUL26 70.00 C 0.00 0.00 0.00 4.07 - 46 0 0 -
10JUL26 72.50 C 2.80 2.80 2.70 2.46 - 44 60 60 -
10JUL26 75.00 C 2.04 2.04 1.46 1.34 - 43 34 32 -
10JUL26 77.50 C 0.82 1.12 0.71 0.70 - 43 314 314 -
10JUL26 80.00 C 0.55 0.66 0.41 0.32 - 43 34 33 -
10JUL26 82.50 C 0.30 0.35 0.23 0.13 - 43 40 40 -
10JUL26 85.00 C 0.16 0.16 0.13 0.05 - 43 21 13 -
10JUL26 87.50 C 0.10 0.10 0.10 0.02 - 44 2 2 -
10JUL26 90.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
10JUL26 92.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
10JUL26 95.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 23.15 +0.13 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.97 +0.39 77 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.56 +0.39 71 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.02 +0.25 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.60 +0.16 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.91 -0.22 41 0 0 0
30JUL26 65.00 C 9.22 9.22 9.22 9.03 +0.04 46 1 1 +1
30JUL26 67.50 C 0.00 0.00 0.00 7.04 -0.03 44 0 90 0
30JUL26 70.00 C 6.43 6.43 5.49 5.31 -0.09 43 34 413 +2
30JUL26 72.50 C 4.02 4.80 3.99 3.79 -0.13 41 257 395 +90
30JUL26 75.00 C 3.00 3.50 2.81 2.64 -0.24 40 265 659 +29
30JUL26 77.50 C 1.92 2.44 1.84 1.84 -0.18 41 284 901 +196
30JUL26 80.00 C 1.43 1.75 1.22 1.22 -0.15 41 342 1,109 +178
30JUL26 82.50 C 1.02 1.18 0.83 0.77 -0.14 41 528 778 +364
30JUL26 85.00 C 0.77 0.80 0.60 0.48 -0.10 41 275 1,308 +97
30JUL26 87.50 C 0.46 0.55 0.42 0.28 -0.09 41 188 1,107 +29
30JUL26 90.00 C 0.37 0.37 0.37 0.17 -0.05 41 33 1,263 0
30JUL26 92.50 C 0.23 0.23 0.23 0.10 -0.04 41 1 1,222 -1
30JUL26 95.00 C 0.21 0.21 0.21 0.05 -0.03 41 2 806 0
30JUL26 97.50 C 0.17 0.17 0.15 0.03 -0.02 41 5 1,938 -4
30JUL26 100.00 C 0.16 0.16 0.13 0.02 -0.01 42 102 1,745 +50
30JUL26 102.50 C 0.14 0.14 0.14 0.01 -0.01 42 11 1,595 0
30JUL26 105.00 C 0.11 0.11 0.10 0.01 0.00 45 7 852 +5
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 965 0
30JUL26 110.00 C 0.09 0.09 0.07 0.01 0.00 50 2 974 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 292 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 324 0
30JUL26 117.50 C 0.06 0.06 0.06 0.01 0.00 57 9 631 +9
30JUL26 120.00 C 0.05 0.05 0.05 0.01 0.00 59 6 301 +6
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 372 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 844 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 431 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 123 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 23.68 +0.32 65 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.29 +0.31 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.90 +0.27 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.52 +0.20 52 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.24 +0.12 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.74 +0.05 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.83 +0.01 41 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 8.10 -0.12 41 0 39 0
28AUG26 70.00 C 7.34 7.71 6.86 6.68 +0.01 42 87 118 +29
28AUG26 72.50 C 5.44 6.26 5.44 5.34 -0.09 42 128 497 +90
28AUG26 75.00 C 4.73 4.98 4.66 4.10 -0.22 41 152 1,426 0
28AUG26 77.50 C 3.41 3.66 3.41 3.17 -0.24 41 84 1,150 +30
28AUG26 80.00 C 2.90 2.91 2.54 2.46 -0.18 41 360 1,644 -21
28AUG26 82.50 C 2.41 2.41 2.31 1.89 -0.14 42 32 1,862 0
28AUG26 85.00 C 1.63 1.80 1.63 1.41 -0.12 42 31 751 +30
28AUG26 87.50 C 1.40 1.43 1.30 1.03 -0.11 41 148 894 -30
28AUG26 90.00 C 1.01 1.20 0.93 0.75 -0.10 41 364 1,422 +178
28AUG26 92.50 C 0.92 0.92 0.84 0.54 -0.08 41 157 2,057 +115
28AUG26 95.00 C 0.77 0.77 0.77 0.38 -0.07 41 1 2,143 0
28AUG26 97.50 C 0.61 0.61 0.61 0.27 -0.05 41 9 780 -9
28AUG26 100.00 C 0.42 0.42 0.42 0.19 -0.04 41 50 1,836 0
28AUG26 102.50 C 0.44 0.44 0.33 0.13 -0.03 41 240 2,822 -120
28AUG26 105.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 610 0
28AUG26 107.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 223 0
28AUG26 110.00 C 0.26 0.26 0.24 0.04 -0.02 41 13 595 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 751 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 335 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 23.87 +0.18 54 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 21.47 +0.12 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.19 +0.09 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.03 +0.16 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.86 +0.08 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 12.88 +0.42 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.03 +0.33 43 0 0 0
29SEP26 67.50 C 9.43 9.43 9.43 9.31 -0.04 42 30 30 +30
29SEP26 70.00 C 7.91 8.83 7.91 7.78 -0.06 41 106 122 +90
29SEP26 72.50 C 6.42 7.08 6.42 6.40 -0.13 40 60 1,014 +30
29SEP26 75.00 C 5.71 6.12 5.68 5.25 -0.15 40 61 690 -4
29SEP26 77.50 C 0.00 0.00 0.00 4.35 -0.12 41 0 910 0
29SEP26 80.00 C 3.97 4.02 3.97 3.51 -0.15 40 20 870 +10
29SEP26 82.50 C 0.00 0.00 0.00 2.84 -0.12 41 0 687 0
29SEP26 85.00 C 0.00 0.00 0.00 2.26 -0.12 41 0 2,715 0
29SEP26 87.50 C 2.33 2.33 2.03 1.78 -0.12 40 11 581 +10
29SEP26 90.00 C 1.95 1.95 1.95 1.40 -0.11 40 31 2,351 +1
29SEP26 92.50 C 0.00 0.00 0.00 1.09 -0.10 40 0 1,203 0
29SEP26 95.00 C 1.29 1.35 1.14 0.84 -0.09 40 193 8,325 +8
29SEP26 97.50 C 1.06 1.06 0.99 0.65 -0.07 40 61 3,147 +59
29SEP26 100.00 C 0.92 0.92 0.92 0.50 -0.06 40 3 4,396 +3
29SEP26 102.50 C 0.76 0.81 0.76 0.38 -0.05 40 120 1,286 +80
29SEP26 105.00 C 0.00 0.00 0.00 0.29 -0.04 40 0 7,815 0
29SEP26 107.50 C 0.00 0.00 0.00 0.22 -0.04 40 0 3,362 0
29SEP26 110.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 1,021 0
29SEP26 112.50 C 0.50 0.50 0.50 0.12 -0.03 40 1 2,391 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 1,895 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 539 0
29SEP26 120.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 2,159 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 431 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,443 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 838 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,121 0
29SEP26 137.50 C 0.24 0.27 0.24 0.01 0.00 42 40 1,848 +30
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 865 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 212 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 24.99 +0.18 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.77 +0.16 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.64 +0.13 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.63 +0.11 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.73 +0.08 43 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 14.96 +0.06 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.31 +0.10 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.70 0.00 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.29 +0.03 40 10 15 +10
30DEC26 72.50 C 9.69 9.69 9.69 8.98 -0.10 40 30 31 +30
30DEC26 75.00 C 7.97 7.97 7.97 8.00 +0.03 41 11 93 +11
30DEC26 77.50 C 0.00 0.00 0.00 6.92 -0.06 40 0 42 0
30DEC26 80.00 C 6.70 6.70 6.70 6.05 -0.06 40 2 82 -2
30DEC26 82.50 C 0.00 0.00 0.00 5.26 -0.08 40 0 223 0
30DEC26 85.00 C 4.75 5.00 4.75 4.57 -0.07 40 7 1,052 +3
30DEC26 87.50 C 0.00 0.00 0.00 3.94 -0.07 40 0 939 0
30DEC26 90.00 C 3.52 3.52 3.52 3.39 -0.08 40 50 2,269 -50
30DEC26 92.50 C 0.00 0.00 0.00 2.91 -0.08 40 0 2,409 0
30DEC26 95.00 C 0.00 0.00 0.00 2.49 -0.08 40 0 2,904 0
30DEC26 97.50 C 0.00 0.00 0.00 2.13 -0.07 40 0 722 0
30DEC26 100.00 C 2.22 2.41 2.15 1.82 -0.07 40 38 3,099 -28
30DEC26 102.50 C 0.00 0.00 0.00 1.55 -0.07 40 0 593 0
30DEC26 105.00 C 0.00 0.00 0.00 1.32 -0.06 40 0 2,311 0
30DEC26 107.50 C 0.00 0.00 0.00 1.12 -0.06 40 0 180 0
30DEC26 110.00 C 1.38 1.38 1.32 0.95 -0.05 40 42 3,127 0
30DEC26 112.50 C 0.00 0.00 0.00 0.81 -0.04 40 0 398 0
30DEC26 115.00 C 0.00 0.00 0.00 0.68 -0.05 40 0 259 0
30DEC26 117.50 C 0.99 0.99 0.99 0.58 -0.04 40 30 406 0
30DEC26 120.00 C 1.00 1.00 1.00 0.49 -0.03 40 15 951 0
30DEC26 122.50 C 0.00 0.00 0.00 0.41 -0.03 40 0 311 0
30DEC26 125.00 C 0.00 0.00 0.00 0.35 -0.03 40 0 674 0
30DEC26 127.50 C 0.00 0.00 0.00 0.29 -0.03 40 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 0.21 -0.02 40 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 413 0
30DEC26 137.50 C 0.00 0.00 0.00 0.15 -0.01 40 0 216 0
30DEC26 140.00 C 0.55 0.55 0.55 0.13 -0.01 40 21 110 +21
30DEC26 142.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 212 0
30DEC26 145.00 C 0.51 0.51 0.51 0.09 -0.01 40 30 417 +30
30DEC26 147.50 C 0.48 0.48 0.48 0.08 -0.01 40 30 151 +30
30DEC26 150.00 C 0.48 0.48 0.46 0.07 0.00 40 33 184 +30
30DEC26 152.50 C 0.43 0.43 0.43 0.06 0.00 40 30 240 +30
30DEC26 155.00 C 0.40 0.40 0.40 0.05 0.00 40 30 545 +30
30MAR27 50.00 C 0.00 0.00 0.00 25.89 +0.13 45 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 23.82 +0.11 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.84 +0.08 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.96 +0.05 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.19 +0.02 42 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 16.53 0.00 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.99 -0.02 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.55 -0.02 40 0 18 0
30MAR27 70.00 C 12.26 12.26 12.26 12.22 -0.04 40 1 42 +1
30MAR27 72.50 C 0.00 0.00 0.00 11.00 -0.02 40 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 9.80 -0.15 39 0 692 0
30MAR27 77.50 C 0.00 0.00 0.00 8.86 -0.09 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.93 -0.11 40 0 59 0
30MAR27 82.50 C 0.00 0.00 0.00 7.09 -0.12 39 0 87 0
30MAR27 85.00 C 0.00 0.00 0.00 6.32 -0.13 39 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 5.63 -0.13 39 0 1,341 0
30MAR27 90.00 C 0.00 0.00 0.00 5.01 -0.13 39 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 4.46 -0.13 39 0 429 0
30MAR27 95.00 C 0.00 0.00 0.00 3.96 -0.12 39 0 170 0
30MAR27 97.50 C 0.00 0.00 0.00 3.51 -0.12 39 0 344 0
30MAR27 100.00 C 3.72 3.72 3.65 3.11 -0.12 39 5 1,173 +4
30MAR27 102.50 C 0.00 0.00 0.00 2.75 -0.12 39 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 2.37 -0.18 39 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 2.09 -0.17 39 0 307 0
30MAR27 110.00 C 0.00 0.00 0.00 1.85 -0.16 39 0 1,135 0
30MAR27 112.50 C 0.00 0.00 0.00 1.63 -0.15 39 0 389 0
30MAR27 115.00 C 0.00 0.00 0.00 1.44 -0.14 39 0 284 0
30MAR27 117.50 C 0.00 0.00 0.00 1.27 -0.13 39 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 1.12 -0.12 39 0 185 0
30MAR27 122.50 C 1.50 1.50 1.50 1.02 -0.08 39 5 108 0
30MAR27 125.00 C 0.00 0.00 0.00 0.90 -0.07 39 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 0.79 -0.07 39 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 0.70 -0.06 39 0 658 0
30MAR27 132.50 C 0.00 0.00 0.00 0.62 -0.06 39 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 0.53 -0.07 39 0 56 0
30MAR27 137.50 C 0.00 0.00 0.00 0.48 -0.05 39 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 0.42 -0.05 39 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 0.37 -0.04 39 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 180 0
30MAR27 147.50 C 0.00 0.00 0.00 0.29 -0.03 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 72 0
30MAR27 152.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 121 0
30MAR27 155.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 296 0
29JUN27 50.00 C 0.00 0.00 0.00 26.44 - 43 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 24.44 -0.07 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.54 -0.13 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.70 -0.20 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.02 -0.22 40 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 17.40 -0.28 39 0 1 0
29JUN27 65.00 C 0.00 0.00 0.00 15.91 -0.30 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.51 -0.35 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.22 -0.37 39 0 23 0
29JUN27 72.50 C 0.00 0.00 0.00 12.01 -0.40 39 0 3 0
29JUN27 75.00 C 12.42 12.42 12.42 10.92 -0.42 38 2 1,713 +2
29JUN27 77.50 C 0.00 0.00 0.00 9.86 -0.44 38 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 8.98 -0.44 38 0 38 0
29JUN27 82.50 C 9.34 9.34 9.34 8.09 -0.46 38 1 21 0
29JUN27 85.00 C 0.00 0.00 0.00 7.33 -0.45 38 0 122 0
29JUN27 87.50 C 0.00 0.00 0.00 6.62 -0.46 38 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 5.94 -0.47 38 0 283 0
29JUN27 92.50 C 0.00 0.00 0.00 5.39 -0.44 38 0 3 0
29JUN27 95.00 C 5.85 5.85 5.85 4.85 -0.44 38 1 6 -1
29JUN27 97.50 C 5.18 5.18 5.18 4.35 -0.43 38 80 80 +79
29JUN27 100.00 C 0.00 0.00 0.00 3.94 -0.41 38 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 3.54 -0.41 38 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 3.16 -0.40 38 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 2.78 -0.44 37 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 2.57 -0.36 38 0 26 0
29JUN27 112.50 C 0.00 0.00 0.00 2.22 -0.43 37 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 2.01 -0.30 37 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 1.81 -0.30 37 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.62 -0.29 37 0 22 0
TOTAL CALL 7,566 227,846 +1,706
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 270 0
29JUN26 70.00 P 0.03 0.03 0.03 0.00 -0.18 0 4 430 -4
29JUN26 72.50 P 0.50 0.57 0.05 0.00 -0.89 0 324 577 -50
29JUN26 75.00 P 2.19 2.19 1.00 2.10 -0.40 0 280 0 -1,703
29JUN26 77.50 P 3.30 4.25 3.30 4.60 -0.27 0 23 0 -2,505
29JUN26 80.00 P 6.30 7.50 5.60 7.10 -0.30 0 37 0 -8,225
29JUN26 82.50 P 9.05 9.57 8.39 9.60 -0.25 0 70 0 -7,508
29JUN26 85.00 P 11.50 12.08 10.55 12.10 -0.25 0 68 0 -3,628
29JUN26 87.50 P 14.81 14.81 13.45 14.60 -0.25 0 37 0 -3,958
29JUN26 90.00 P 16.01 16.81 15.95 17.10 -0.29 0 10 0 -5,591
29JUN26 92.50 P 19.85 19.85 18.00 19.60 -0.25 0 13 0 -7,381
29JUN26 95.00 P 20.84 21.86 20.84 22.10 -0.25 0 17 0 -681
29JUN26 97.50 P 24.88 24.88 24.00 24.60 -0.28 0 5 0 -1,369
29JUN26 100.00 P 26.50 26.50 26.50 27.10 -0.25 0 2 0 -1,267
29JUN26 102.50 P 29.70 29.70 28.55 29.60 -0.25 0 30 0 -980
29JUN26 105.00 P 0.00 0.00 0.00 32.10 -0.25 0 0 0 -120
29JUN26 107.50 P 33.38 34.52 33.36 34.60 -0.25 0 545 0 -1,060
29JUN26 110.00 P 0.00 0.00 0.00 37.10 -0.25 0 0 0 -46
29JUN26 112.50 P 0.00 0.00 0.00 39.60 -0.25 0 0 0 -525
29JUN26 115.00 P 0.00 0.00 0.00 42.10 -0.25 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.60 -0.25 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.10 -0.25 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.60 -0.25 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.10 -0.25 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.60 -0.25 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.10 -0.25 0 0 0 -125
29JUN26 132.50 P 0.00 0.00 0.00 59.60 -0.25 0 0 0 -60
29JUN26 135.00 P 0.00 0.00 0.00 62.10 -0.25 0 0 0 -116
29JUN26 137.50 P 0.00 0.00 0.00 64.60 -0.25 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.10 -0.25 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.60 -0.25 0 0 0 -90
29JUN26 145.00 P 0.00 0.00 0.00 72.10 -0.25 0 0 0 -30
29JUN26 147.50 P 0.00 0.00 0.00 74.60 -0.25 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 77.10 -0.25 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.60 -0.25 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 82.10 -0.25 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.60 -0.25 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 87.10 -0.25 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.60 -0.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 92.10 -0.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.60 -0.25 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 97.10 -0.25 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.60 -0.25 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 102.10 -0.25 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.60 -0.25 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 107.10 -0.25 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.60 -0.25 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 112.10 -0.25 0 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 - 135 0 0 -
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.05 50 0 0 0
03JUL26 67.50 P 0.23 0.23 0.14 0.09 -0.17 47 47 47 +47
03JUL26 70.00 P 0.61 0.61 0.34 0.41 -0.33 47 146 198 +93
03JUL26 72.50 P 1.25 1.31 0.86 1.20 -0.51 46 99 128 +29
03JUL26 75.00 P 2.15 2.40 1.94 2.67 -0.46 45 94 286 +32
03JUL26 77.50 P 4.01 4.37 3.83 4.72 -0.39 43 219 188 +9
03JUL26 80.00 P 6.17 6.17 6.17 7.13 -0.27 47 8 224 +8
03JUL26 82.50 P 0.00 0.00 0.00 9.89 +0.02 88 0 31 0
03JUL26 85.00 P 0.00 0.00 0.00 12.10 -0.25 0 0 11 0
03JUL26 87.50 P 0.00 0.00 0.00 14.60 -0.25 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 17.10 -0.29 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 19.60 -0.25 0 0 2 0
03JUL26 95.00 P 0.00 0.00 0.00 22.10 -0.25 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 24.60 -0.28 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 27.10 -0.25 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 29.60 -0.25 0 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
10JUL26 52.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
10JUL26 55.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
10JUL26 57.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
10JUL26 60.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
10JUL26 62.50 P 0.00 0.00 0.00 0.04 - 44 3 3 -
10JUL26 65.00 P 0.00 0.00 0.00 0.15 - 43 0 0 -
10JUL26 67.50 P 0.62 0.62 0.62 0.43 - 44 75 75 -
10JUL26 70.00 P 0.92 0.92 0.91 1.02 - 44 13 13 -
10JUL26 72.50 P 2.05 2.05 1.58 1.94 - 42 48 45 -
10JUL26 75.00 P 3.41 3.41 3.00 3.32 - 41 75 75 -
10JUL26 77.50 P 5.23 5.23 4.39 5.16 - 41 45 45 -
10JUL26 80.00 P 0.00 0.00 0.00 7.34 - 42 0 0 -
10JUL26 82.50 P 0.00 0.00 0.00 9.89 - 54 0 0 -
10JUL26 85.00 P 0.00 0.00 0.00 12.12 - 44 0 0 -
10JUL26 87.50 P 0.00 0.00 0.00 14.60 - 0 0 0 -
10JUL26 90.00 P 0.00 0.00 0.00 17.10 - 0 0 0 -
10JUL26 92.50 P 0.00 0.00 0.00 19.60 - 0 0 0 -
10JUL26 95.00 P 0.00 0.00 0.00 22.10 - 0 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 120 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 96 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 -0.04 41 1 65 0
30JUL26 60.00 P 0.36 0.36 0.33 0.17 -0.08 41 37 143 +35
30JUL26 62.50 P 0.61 0.65 0.53 0.38 -0.13 41 148 533 +60
30JUL26 65.00 P 1.01 1.03 0.75 0.74 -0.20 41 272 493 +70
30JUL26 67.50 P 1.46 1.55 1.20 1.32 -0.27 41 122 503 +12
30JUL26 70.00 P 2.23 2.36 1.77 2.14 -0.30 41 189 860 +19
30JUL26 72.50 P 3.42 3.42 2.62 3.17 -0.36 40 461 1,514 +197
30JUL26 75.00 P 4.85 4.85 4.15 4.50 -0.44 40 100 747 +54
30JUL26 77.50 P 5.29 6.21 5.29 6.21 -0.39 40 691 1,353 +341
30JUL26 80.00 P 7.15 7.15 7.15 8.06 -0.44 40 3 926 +1
30JUL26 82.50 P 9.90 10.22 9.30 10.22 -0.36 41 21 1,101 +20
30JUL26 85.00 P 11.28 12.20 11.28 12.80 -0.02 49 14 2,117 +2
30JUL26 87.50 P 0.00 0.00 0.00 14.76 -0.12 41 0 6,596 0
30JUL26 90.00 P 16.00 16.00 16.00 17.10 -0.29 0 4 979 +4
30JUL26 92.50 P 18.31 18.31 18.31 19.61 -0.27 40 30 1,083 0
30JUL26 95.00 P 20.99 21.20 20.99 22.10 -0.50 0 32 1,104 -596
30JUL26 97.50 P 0.00 0.00 0.00 24.60 -0.39 0 0 1,812 0
30JUL26 100.00 P 27.98 27.98 25.68 27.10 -0.88 0 33 1,429 +7
30JUL26 102.50 P 29.70 29.70 29.70 29.60 -0.27 0 5 527 0
30JUL26 105.00 P 32.35 32.35 32.35 32.10 -0.25 0 3 471 0
30JUL26 107.50 P 0.00 0.00 0.00 34.60 -0.26 0 0 222 0
30JUL26 110.00 P 0.00 0.00 0.00 37.10 -0.26 0 0 223 0
30JUL26 112.50 P 0.00 0.00 0.00 39.60 -0.34 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.10 -0.26 0 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 44.60 -0.26 0 0 0 0
30JUL26 120.00 P 45.95 45.95 45.95 47.10 -0.26 0 7 0 -8
30JUL26 122.50 P 0.00 0.00 0.00 49.60 -0.36 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.10 -0.39 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 54.60 -0.36 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.10 -0.25 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 59.60 -0.25 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 62.10 -0.25 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 64.60 -0.26 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 67.10 -0.25 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 69.60 -0.26 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 72.10 -0.36 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 74.60 -0.26 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 77.10 -0.26 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 79.60 -0.26 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 82.10 -0.26 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 438 0
28AUG26 52.50 P 0.00 0.00 0.00 0.10 -0.03 41 0 30 0
28AUG26 55.00 P 0.47 0.47 0.47 0.20 -0.06 41 2 65 0
28AUG26 57.50 P 0.59 0.61 0.59 0.37 -0.11 41 28 125 +28
28AUG26 60.00 P 0.95 0.95 0.81 0.67 -0.14 41 8 161 +4
28AUG26 62.50 P 1.14 1.16 1.13 1.09 -0.19 41 120 214 +25
28AUG26 65.00 P 1.64 1.65 1.64 1.69 -0.22 42 38 359 0
28AUG26 67.50 P 2.30 2.30 2.24 2.43 -0.26 41 14 5,271 0
28AUG26 70.00 P 3.32 3.32 3.32 3.32 -0.30 41 2 283 +2
28AUG26 72.50 P 4.13 4.15 4.05 4.44 -0.34 40 163 881 +163
28AUG26 75.00 P 5.52 5.55 5.20 5.79 -0.37 40 331 2,324 +142
28AUG26 77.50 P 6.95 6.95 6.70 7.33 -0.49 40 150 1,836 +90
28AUG26 80.00 P 8.82 8.82 8.82 9.11 -0.44 40 2 3,037 0
28AUG26 82.50 P 11.08 11.08 10.22 11.13 -0.35 41 121 6,739 -28
28AUG26 85.00 P 0.00 0.00 0.00 13.17 -0.56 41 0 2,515 0
28AUG26 87.50 P 0.00 0.00 0.00 14.95 -0.70 35 0 2,179 0
28AUG26 90.00 P 0.00 0.00 0.00 17.38 -0.64 38 0 1,661 0
28AUG26 92.50 P 19.42 19.42 19.42 19.87 -0.28 41 1 1,695 +1
28AUG26 95.00 P 0.00 0.00 0.00 22.24 -0.36 41 0 971 0
28AUG26 97.50 P 0.00 0.00 0.00 24.66 -0.33 41 0 1,109 0
28AUG26 100.00 P 0.00 0.00 0.00 27.12 -0.86 41 0 1,991 0
28AUG26 102.50 P 0.00 0.00 0.00 29.60 -0.27 0 0 314 -195
28AUG26 105.00 P 30.50 30.50 30.50 32.10 -0.25 0 15 156 0
28AUG26 107.50 P 0.00 0.00 0.00 34.60 -0.26 0 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 37.10 -0.26 0 0 112 0
28AUG26 112.50 P 0.00 0.00 0.00 39.60 -0.34 0 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 42.10 -0.26 0 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 44.60 -0.26 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.10 -0.26 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.60 -0.36 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.10 -0.39 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.60 -0.36 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.10 -0.25 0 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 59.60 -0.25 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.10 -0.25 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 64.60 -0.40 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 67.10 -0.25 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 69.60 -0.26 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.10 -0.36 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 74.60 -0.26 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.10 -0.26 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 79.60 -0.26 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 82.10 -0.26 0 0 0 0
29SEP26 50.00 P 0.39 0.39 0.39 0.14 -0.04 40 2 1,381 0
29SEP26 52.50 P 0.00 0.00 0.00 0.26 -0.07 40 0 78 0
29SEP26 55.00 P 0.00 0.00 0.00 0.46 -0.10 40 0 128 0
29SEP26 57.50 P 1.02 1.02 0.99 0.75 -0.13 40 60 168 +44
29SEP26 60.00 P 1.31 1.31 1.31 1.17 -0.16 40 30 318 +30
29SEP26 62.50 P 0.00 0.00 0.00 1.72 -0.21 40 0 432 0
29SEP26 65.00 P 0.00 0.00 0.00 2.43 -0.25 41 0 389 0
29SEP26 67.50 P 3.37 3.37 3.02 3.25 -0.25 40 2 960 +1
29SEP26 70.00 P 3.93 4.14 3.93 4.22 -0.28 40 5 825 -2
29SEP26 72.50 P 4.99 5.26 4.99 5.38 -0.27 39 91 3,899 -49
29SEP26 75.00 P 6.90 6.90 6.40 6.65 -0.41 39 34 2,348 -30
29SEP26 77.50 P 8.03 8.03 7.51 8.22 -0.44 39 214 1,268 -151
29SEP26 80.00 P 9.74 9.74 9.33 9.96 -0.39 39 85 3,812 +3
29SEP26 82.50 P 0.00 0.00 0.00 11.86 -0.72 40 2 1,761 0
29SEP26 85.00 P 14.00 14.00 13.40 13.77 -0.38 40 9 6,053 -1
29SEP26 87.50 P 16.20 16.20 16.20 15.54 -0.72 37 5 2,954 -5
29SEP26 90.00 P 18.03 18.03 17.65 18.10 -0.29 41 95 4,589 +55
29SEP26 92.50 P 0.00 0.00 0.00 20.07 -0.52 38 0 1,926 0
29SEP26 95.00 P 22.80 22.80 22.80 22.52 -0.32 40 5 14,487 0
29SEP26 97.50 P 0.00 0.00 0.00 24.66 -0.49 35 0 3,029 0
29SEP26 100.00 P 27.98 27.98 27.98 27.19 -0.79 39 20 6,137 -20
29SEP26 102.50 P 29.20 29.30 28.27 29.66 -0.21 40 828 3,010 +609
29SEP26 105.00 P 0.00 0.00 0.00 32.12 -0.27 40 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 34.60 -0.26 0 0 2,384 -91
29SEP26 110.00 P 0.00 0.00 0.00 37.10 -0.26 0 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 39.60 -0.40 0 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 42.10 -0.26 0 0 540 0
29SEP26 117.50 P 0.00 0.00 0.00 44.60 -0.33 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 47.10 -0.37 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 49.60 -0.37 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 52.10 -0.39 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 54.60 -0.36 0 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 57.10 -0.25 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 59.60 -0.28 0 0 31 0
29SEP26 135.00 P 0.00 0.00 0.00 62.10 -0.31 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 64.60 -0.40 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 67.10 -0.31 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 69.60 -0.37 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.10 -0.36 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 74.60 -0.31 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.10 -0.31 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.60 -0.31 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 82.10 -0.31 0 0 0 0
30DEC26 50.00 P 0.97 0.97 0.97 0.68 -0.07 40 125 806 +30
30DEC26 52.50 P 1.40 1.40 1.40 1.00 -0.09 40 30 416 +18
30DEC26 55.00 P 0.00 0.00 0.00 1.41 -0.12 40 0 421 0
30DEC26 57.50 P 0.00 0.00 0.00 1.94 -0.13 40 0 188 0
30DEC26 60.00 P 2.58 2.58 2.58 2.60 -0.16 40 25 174 -17
30DEC26 62.50 P 0.00 0.00 0.00 3.33 -0.20 40 0 222 0
30DEC26 65.00 P 4.28 4.30 3.91 4.12 -0.22 39 136 1,322 +106
30DEC26 67.50 P 0.00 0.00 0.00 5.10 -0.20 39 0 499 0
30DEC26 70.00 P 5.80 5.80 5.80 6.14 -0.25 39 2 9,077 0
30DEC26 72.50 P 7.02 7.07 7.02 7.36 -0.26 39 58 804 +58
30DEC26 75.00 P 8.20 8.20 8.20 8.73 -0.25 38 4 1,079 +4
30DEC26 77.50 P 0.00 0.00 0.00 10.11 -0.39 38 0 1,160 0
30DEC26 80.00 P 12.12 12.12 11.56 11.85 -0.32 39 60 1,689 -60
30DEC26 82.50 P 12.72 12.96 12.72 13.34 -0.50 37 60 661 -60
30DEC26 85.00 P 14.90 14.90 14.85 15.48 -0.47 39 90 4,397 0
30DEC26 87.50 P 16.50 16.50 16.50 16.93 -0.63 37 40 1,506 +40
30DEC26 90.00 P 18.33 18.33 18.33 19.18 +0.03 38 30 3,303 0
30DEC26 92.50 P 0.00 0.00 0.00 21.18 -0.52 38 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 23.62 -0.29 40 0 3,149 0
30DEC26 97.50 P 24.96 24.96 24.96 25.55 -0.47 38 60 1,177 +30
30DEC26 100.00 P 27.50 27.50 27.50 27.74 -0.49 37 1 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 29.80 -0.69 34 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 32.57 -0.67 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 34.91 -0.19 39 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 37.30 -0.20 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 39.71 -0.29 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 42.15 -0.26 40 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 44.62 -0.31 40 0 102 -4
30DEC26 120.00 P 0.00 0.00 0.00 47.10 -0.37 0 0 69 0
30DEC26 122.50 P 0.00 0.00 0.00 49.60 -0.37 0 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 52.10 -0.39 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.60 -0.36 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.10 -0.25 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 59.60 -0.28 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.10 -0.31 0 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 64.60 -0.40 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.10 -0.31 0 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 69.60 -0.37 0 0 510 0
30DEC26 145.00 P 0.00 0.00 0.00 72.10 -0.36 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.60 -0.31 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.10 -0.31 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.60 -0.37 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.10 -0.31 0 0 0 0
30MAR27 50.00 P 1.59 1.59 1.59 1.24 -0.12 39 47 615 +30
30MAR27 52.50 P 1.92 1.93 1.92 1.68 -0.16 39 60 150 +60
30MAR27 55.00 P 0.00 0.00 0.00 2.23 -0.16 39 0 62 0
30MAR27 57.50 P 0.00 0.00 0.00 2.90 -0.19 39 0 195 0
30MAR27 60.00 P 0.00 0.00 0.00 3.65 -0.22 39 0 3,152 0
30MAR27 62.50 P 0.00 0.00 0.00 4.46 -0.20 39 0 140 0
30MAR27 65.00 P 0.00 0.00 0.00 5.26 -0.30 38 1 1,158 0
30MAR27 67.50 P 0.00 0.00 0.00 6.33 -0.25 38 0 226 0
30MAR27 70.00 P 0.00 0.00 0.00 7.40 -0.32 38 0 4,133 0
30MAR27 72.50 P 0.00 0.00 0.00 8.70 -0.28 38 0 325 0
30MAR27 75.00 P 0.00 0.00 0.00 10.08 -0.29 38 0 1,106 0
30MAR27 77.50 P 0.00 0.00 0.00 11.57 -0.26 38 0 972 0
30MAR27 80.00 P 0.00 0.00 0.00 13.19 -0.37 38 0 717 0
30MAR27 82.50 P 15.08 15.13 14.98 14.88 -0.28 38 91 410 +89
30MAR27 85.00 P 0.00 0.00 0.00 16.33 -0.48 37 0 672 0
30MAR27 87.50 P 0.00 0.00 0.00 18.07 -0.76 36 0 1,159 0
30MAR27 90.00 P 20.53 20.53 20.53 20.43 -0.42 38 30 1,449 0
30MAR27 92.50 P 0.00 0.00 0.00 22.01 -0.67 36 0 411 0
30MAR27 95.00 P 24.46 24.46 24.46 24.52 -0.23 39 1 496 0
30MAR27 97.50 P 0.00 0.00 0.00 26.13 -0.72 36 0 223 0
30MAR27 100.00 P 0.00 0.00 0.00 28.27 -0.72 36 0 945 0
30MAR27 102.50 P 0.00 0.00 0.00 30.58 -0.57 37 0 740 0
30MAR27 105.00 P 33.00 33.00 33.00 32.79 -1.29 36 1 485 0
30MAR27 107.50 P 0.00 0.00 0.00 35.02 -0.55 36 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 37.30 -0.60 35 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 40.03 -0.17 39 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 42.39 -0.14 39 0 157 0
30MAR27 117.50 P 0.00 0.00 0.00 44.78 -0.15 39 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 47.21 -0.28 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 49.65 -0.32 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.11 -0.38 39 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 54.60 -0.36 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.10 -0.25 0 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 59.60 -0.28 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.10 -0.31 0 0 140 0
30MAR27 137.50 P 0.00 0.00 0.00 64.60 -0.40 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.10 -0.31 0 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 69.60 -0.37 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.10 -0.36 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.60 -0.31 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.10 -0.31 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.60 -0.37 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.10 -0.31 0 0 0 0
29JUN27 50.00 P 2.12 2.14 2.12 1.79 - 38 3 3 -
29JUN27 52.50 P 0.00 0.00 0.00 2.33 -0.36 38 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 3.00 -0.40 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.72 -0.37 38 0 61 0
29JUN27 60.00 P 0.00 0.00 0.00 4.60 -0.25 38 0 290 0
29JUN27 62.50 P 0.00 0.00 0.00 5.49 -0.24 38 0 122 0
29JUN27 65.00 P 0.00 0.00 0.00 6.44 -0.31 37 0 1,095 0
29JUN27 67.50 P 0.00 0.00 0.00 7.48 -0.40 37 0 215 0
29JUN27 70.00 P 8.66 8.66 8.66 8.64 -0.45 37 30 355 +9
29JUN27 72.50 P 0.00 0.00 0.00 9.90 -0.47 37 0 561 0
29JUN27 75.00 P 11.02 11.02 11.02 11.14 -0.63 36 5 2,300 +5
29JUN27 77.50 P 12.78 12.78 12.78 12.78 -0.39 37 8 234 0
29JUN27 80.00 P 0.00 0.00 0.00 14.25 -0.49 36 0 193 0
29JUN27 82.50 P 0.00 0.00 0.00 16.03 -0.29 37 0 271 0
29JUN27 85.00 P 0.00 0.00 0.00 17.79 -0.26 37 0 78 0
29JUN27 87.50 P 0.00 0.00 0.00 19.21 -0.61 36 0 117 0
29JUN27 90.00 P 0.00 0.00 0.00 21.17 -0.50 36 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 23.08 -0.55 36 0 179 0
29JUN27 95.00 P 0.00 0.00 0.00 24.96 -0.68 36 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 26.98 -0.61 36 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 29.14 -0.62 36 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 31.29 -0.46 36 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 33.32 -0.76 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.56 -0.62 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.77 -0.53 35 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 40.26 -0.58 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.53 -0.57 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.95 -0.50 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.29 -0.49 36 0 0 0
TOTAL PUT 7,990 202,607 -45,623
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$ 21.18
29JUN26 16.00 C 0.00 0.00 0.00 5.18 - 0 0 0 -
29JUN26 16.50 C 0.00 0.00 0.00 4.68 -0.06 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.18 -0.13 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.68 -0.11 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.18 -0.10 0 0 0 -9
29JUN26 21.00 C 0.23 0.27 0.18 0.18 -0.31 0 37 0 -50
29JUN26 22.00 C 0.01 0.02 0.01 0.00 -0.11 0 42 399 +12
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 72 0
29JUN26 24.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 28 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 623 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 849 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,098 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 726 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 719 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,333 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 542 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30JUL26 16.00 C 0.00 0.00 0.00 5.35 - 68 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 4.95 +0.07 73 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.43 -0.02 64 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.03 +0.01 66 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.59 -0.10 63 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.18 -0.06 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.72 -0.15 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.37 -0.16 56 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.05 -0.17 56 0 5 0
30JUL26 21.00 C 1.49 1.49 1.49 1.46 -0.23 54 15 23 +15
30JUL26 22.00 C 1.04 1.18 0.95 1.08 -0.14 57 83 85 +52
30JUL26 23.00 C 0.67 0.83 0.67 0.75 -0.11 57 44 79 0
30JUL26 24.00 C 0.55 0.55 0.55 0.51 -0.09 57 15 69 +2
30JUL26 25.00 C 0.35 0.38 0.33 0.33 -0.09 57 51 122 +38
30JUL26 26.00 C 0.24 0.25 0.24 0.21 -0.09 57 2 143 +1
30JUL26 27.00 C 0.00 0.00 0.00 0.13 -0.07 56 0 147 0
30JUL26 28.00 C 0.14 0.14 0.14 0.08 -0.05 56 1 322 -1
30JUL26 29.00 C 0.00 0.00 0.00 0.05 -0.04 57 0 257 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 398 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 496 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 412 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
28AUG26 16.00 C 0.00 0.00 0.00 5.60 - 65 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 5.16 -0.11 63 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.73 -0.07 61 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.32 0.00 60 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.93 -0.01 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.56 -0.03 58 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.12 -0.14 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.80 -0.15 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.52 -0.16 54 0 0 0
28AUG26 21.00 C 2.06 2.06 2.06 2.01 -0.13 55 15 40 0
28AUG26 22.00 C 1.37 1.51 1.37 1.56 -0.11 54 45 45 +15
28AUG26 23.00 C 1.04 1.04 1.04 1.20 -0.12 54 15 78 +15
28AUG26 24.00 C 0.86 0.98 0.86 0.90 -0.12 54 3 41 +1
28AUG26 25.00 C 0.00 0.00 0.00 0.68 -0.11 54 0 58 0
28AUG26 26.00 C 0.00 0.00 0.00 0.52 -0.08 54 0 93 0
28AUG26 27.00 C 0.00 0.00 0.00 0.38 -0.06 54 0 77 0
28AUG26 28.00 C 0.26 0.26 0.26 0.28 -0.06 54 25 137 0
28AUG26 29.00 C 0.00 0.00 0.00 0.20 -0.06 54 0 2,095 0
28AUG26 30.00 C 0.00 0.00 0.00 0.15 -0.04 55 0 163 0
28AUG26 31.00 C 0.00 0.00 0.00 0.11 -0.03 55 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 114 0
28AUG26 33.00 C 0.09 0.09 0.09 0.06 -0.02 55 6 57 -6
28AUG26 34.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.80 - 60 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 5.34 -0.03 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.94 -0.03 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.55 -0.10 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.23 -0.02 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.88 -0.02 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.45 -0.09 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.21 -0.04 53 0 0 0
29SEP26 20.00 C 2.95 2.95 2.95 2.87 -0.14 52 1 2 +1
29SEP26 21.00 C 2.22 2.22 2.22 2.35 -0.14 51 15 15 +15
29SEP26 22.00 C 1.70 1.70 1.70 1.94 -0.08 52 15 57 -15
29SEP26 23.00 C 0.00 0.00 0.00 1.56 -0.08 52 0 208 0
29SEP26 24.00 C 0.00 0.00 0.00 1.26 -0.07 52 0 240 0
29SEP26 25.00 C 0.00 0.00 0.00 1.01 -0.07 52 0 178 0
29SEP26 26.00 C 0.00 0.00 0.00 0.79 -0.10 52 0 91 0
29SEP26 27.00 C 0.00 0.00 0.00 0.64 -0.08 52 0 90 0
29SEP26 28.00 C 0.50 0.50 0.50 0.51 -0.06 52 5 97 +5
29SEP26 29.00 C 0.35 0.35 0.35 0.38 -0.04 52 30 114 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 -0.04 52 0 204 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 -0.04 52 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.03 52 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 246 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP26 40.00 C 0.09 0.09 0.09 0.02 -0.01 52 10 130 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
30DEC26 16.00 C 0.00 0.00 0.00 6.31 - 54 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 5.94 -0.05 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.59 -0.04 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.25 0.00 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.92 +0.02 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.58 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.28 -0.03 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.99 -0.06 51 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 3.73 -0.03 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.19 -0.10 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 2.77 -0.11 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.40 -0.15 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.07 -0.08 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.75 -0.13 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.52 -0.11 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.34 -0.07 50 0 52 0
30DEC26 28.00 C 1.16 1.16 1.16 1.14 -0.07 50 5 5 +3
30DEC26 29.00 C 0.00 0.00 0.00 0.98 -0.06 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.83 -0.06 50 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.71 -0.05 50 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.60 -0.05 50 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 -0.05 50 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 -0.04 50 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.37 -0.04 50 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.32 -0.03 50 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.03 50 0 1 0
30DEC26 38.00 C 0.28 0.28 0.28 0.23 -0.02 50 10 26 +10
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.03 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 24 0
30MAR27 16.00 C 0.00 0.00 0.00 6.79 - 53 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 6.45 +0.02 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.12 +0.02 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.80 +0.01 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.47 +0.02 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.17 +0.02 50 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.90 +0.02 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.65 +0.03 50 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.40 +0.04 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.91 +0.01 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.49 -0.03 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.10 0.00 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.79 -0.06 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.48 -0.10 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.16 -0.14 49 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.93 -0.12 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.73 -0.09 49 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.54 -0.08 49 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.37 -0.08 49 0 549 0
30MAR27 31.00 C 0.00 0.00 0.00 1.21 -0.08 49 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.07 -0.07 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.95 -0.07 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.84 -0.07 49 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.75 -0.06 49 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.66 -0.06 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.52 -0.05 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.46 -0.05 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 -0.04 49 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.36 -0.04 49 0 4 0
29JUN27 16.00 C 0.00 0.00 0.00 7.03 - 51 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 6.71 -0.10 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.39 -0.10 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.09 -0.10 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.80 -0.10 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.52 -0.11 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.24 -0.11 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.00 -0.11 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.76 -0.10 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.29 -0.11 49 0 0 0
29JUN27 22.00 C 4.00 4.00 4.00 3.88 -0.11 49 3 15 +3
29JUN27 23.00 C 0.00 0.00 0.00 3.49 -0.11 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.16 -0.11 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.83 -0.11 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.57 -0.10 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.31 -0.10 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.08 -0.09 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.88 -0.09 48 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 1.69 -0.09 48 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.53 -0.07 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.38 -0.08 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.23 -0.08 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.12 -0.06 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.01 -0.07 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.91 -0.06 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.82 -0.05 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.74 -0.06 48 0 0 0
29JUN27 39.00 C 0.90 0.90 0.90 0.67 -0.06 48 5 8 +5
TOTAL CALL 499 20,063 +122
29JUN26 16.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 64 0
29JUN26 21.00 P 0.42 0.42 0.20 0.00 -0.25 0 151 211 -121
29JUN26 22.00 P 0.70 0.70 0.70 0.82 -0.02 0 4 0 -538
29JUN26 23.00 P 1.78 1.78 1.78 1.82 +0.05 0 3 0 -217
29JUN26 24.00 P 3.00 3.00 2.64 2.82 +0.06 0 51 0 -269
29JUN26 25.00 P 4.20 4.20 3.69 3.82 -0.01 0 8 0 -876
29JUN26 26.00 P 5.15 5.15 4.70 4.82 +0.02 0 10 0 -322
29JUN26 27.00 P 5.93 5.93 5.65 5.82 -0.03 0 8 0 -1,467
29JUN26 28.00 P 7.00 7.00 6.62 6.82 +0.02 0 61 0 -272
29JUN26 29.00 P 7.80 7.80 7.80 7.82 -0.03 0 5 0 -442
29JUN26 30.00 P 8.86 8.86 8.60 8.82 +0.06 0 4 0 -47
29JUN26 31.00 P 0.00 0.00 0.00 9.82 +0.06 0 0 0 -33
29JUN26 32.00 P 0.00 0.00 0.00 10.82 -0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.82 +0.06 0 0 0 -30
29JUN26 34.00 P 0.00 0.00 0.00 12.82 +0.06 0 0 0 -30
29JUN26 35.00 P 0.00 0.00 0.00 13.82 +0.06 0 0 0 -15
29JUN26 36.00 P 0.00 0.00 0.00 14.82 +0.06 0 0 0 -15
29JUN26 37.00 P 0.00 0.00 0.00 15.82 +0.06 0 0 0 -13
29JUN26 38.00 P 0.00 0.00 0.00 16.82 +0.06 0 0 0 -130
29JUN26 39.00 P 0.00 0.00 0.00 17.82 +0.06 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.82 +0.06 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.82 +0.06 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.82 +0.06 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.82 +0.06 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.82 -0.06 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.82 +0.06 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.82 +0.06 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.82 +0.03 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.82 +0.06 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.82 +0.06 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.82 +0.06 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 31.32 +0.06 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 33.82 0.00 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 36.32 +0.06 0 0 0 0
30JUL26 16.00 P 0.13 0.13 0.13 0.06 - 57 1 1 -
30JUL26 16.50 P 0.20 0.20 0.20 0.09 -0.03 57 3 31 +3
30JUL26 17.00 P 0.21 0.21 0.21 0.13 -0.05 56 20 20 +20
30JUL26 17.50 P 0.29 0.32 0.29 0.19 -0.06 56 90 106 +90
30JUL26 18.00 P 0.35 0.35 0.34 0.27 -0.08 56 7 10 +7
30JUL26 18.50 P 0.54 0.54 0.54 0.38 -0.08 57 15 181 +15
30JUL26 19.00 P 0.50 0.50 0.50 0.51 -0.09 57 15 96 +15
30JUL26 19.50 P 0.82 0.82 0.82 0.67 -0.10 57 30 116 +30
30JUL26 20.00 P 1.04 1.04 0.89 0.85 -0.10 57 3 618 0
30JUL26 21.00 P 1.54 1.54 1.54 1.26 -0.11 55 3 261 +3
30JUL26 22.00 P 2.06 2.06 1.81 1.78 -0.13 54 60 169 -35
30JUL26 23.00 P 2.59 2.59 2.40 2.49 -0.09 55 37 379 +7
30JUL26 24.00 P 0.00 0.00 0.00 3.26 -0.06 56 0 950 0
30JUL26 25.00 P 4.06 4.06 4.06 3.97 -0.11 48 30 267 +30
30JUL26 26.00 P 5.03 5.03 5.03 5.03 +0.08 60 1 184 0
30JUL26 27.00 P 0.00 0.00 0.00 5.91 +0.06 56 0 322 0
30JUL26 28.00 P 0.00 0.00 0.00 6.91 -0.02 63 0 326 0
30JUL26 29.00 P 0.00 0.00 0.00 7.83 -0.02 54 0 407 0
30JUL26 30.00 P 0.00 0.00 0.00 8.86 +0.09 67 0 133 0
30JUL26 31.00 P 0.00 0.00 0.00 9.82 -0.03 0 0 4 0
30JUL26 32.00 P 0.00 0.00 0.00 10.83 -0.02 68 0 12 0
30JUL26 33.00 P 0.00 0.00 0.00 11.82 -0.03 0 0 24 0
30JUL26 34.00 P 0.00 0.00 0.00 12.88 +0.06 90 0 10 0
30JUL26 35.00 P 0.00 0.00 0.00 13.82 -0.03 0 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 14.82 -0.03 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.82 -0.04 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.82 -0.03 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.82 -0.03 0 0 0 0
28AUG26 16.00 P 0.25 0.25 0.25 0.19 - 54 2 2 -
28AUG26 16.50 P 0.00 0.00 0.00 0.26 -0.05 54 0 25 0
28AUG26 17.00 P 0.46 0.46 0.46 0.34 -0.06 54 10 10 +10
28AUG26 17.50 P 0.00 0.00 0.00 0.45 -0.06 55 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.57 -0.07 54 0 0 0
28AUG26 18.50 P 0.71 0.71 0.71 0.71 -0.07 55 15 73 +15
28AUG26 19.00 P 0.00 0.00 0.00 0.88 -0.08 55 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.06 -0.08 55 0 10 0
28AUG26 20.00 P 1.45 1.45 1.45 1.26 -0.08 54 15 22 0
28AUG26 21.00 P 1.87 1.87 1.77 1.70 -0.10 53 16 86 -14
28AUG26 22.00 P 0.00 0.00 0.00 2.25 -0.09 53 0 141 0
28AUG26 23.00 P 3.08 3.14 3.01 2.93 -0.04 54 46 269 -2
28AUG26 24.00 P 0.00 0.00 0.00 3.55 -0.12 51 0 290 0
28AUG26 25.00 P 0.00 0.00 0.00 4.31 -0.17 50 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 5.14 -0.15 50 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 6.00 -0.17 48 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 6.91 -0.15 47 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 7.84 -0.08 44 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 8.89 +0.12 54 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 9.85 0.00 53 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 10.83 -0.02 53 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 11.82 -0.03 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.88 +0.06 68 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.83 -0.02 63 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.82 -0.03 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.82 -0.04 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.82 -0.03 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.82 -0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 - 53 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.44 -0.03 52 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.55 -0.03 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.68 -0.03 53 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.82 -0.04 53 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.98 -0.05 52 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 1.16 -0.05 53 0 163 0
29SEP26 19.50 P 0.00 0.00 0.00 1.34 -0.05 52 0 95 0
29SEP26 20.00 P 1.67 1.75 1.67 1.55 -0.05 52 33 164 +3
29SEP26 21.00 P 0.00 0.00 0.00 2.03 -0.04 51 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 2.58 -0.05 51 0 33 0
29SEP26 23.00 P 3.46 3.46 3.23 3.22 -0.05 51 60 126 +60
29SEP26 24.00 P 0.00 0.00 0.00 3.99 +0.04 53 0 279 0
29SEP26 25.00 P 0.00 0.00 0.00 4.58 -0.02 49 0 780 0
29SEP26 26.00 P 5.38 5.38 5.38 5.43 +0.11 51 5 721 +5
29SEP26 27.00 P 0.00 0.00 0.00 6.21 -0.14 49 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 7.18 -0.03 52 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 7.96 -0.04 46 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 8.93 -0.09 48 0 123 0
29SEP26 31.00 P 0.00 0.00 0.00 9.90 -0.05 50 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 10.85 0.00 48 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 11.86 +0.01 52 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 12.88 +0.06 57 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 13.83 -0.02 53 0 0 -107
29SEP26 36.00 P 0.00 0.00 0.00 14.82 -0.03 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.82 -0.04 0 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 16.82 -0.03 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.82 -0.03 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.82 +0.06 0 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 19.82 +0.06 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.82 +0.06 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.82 +0.06 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.82 -0.06 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.82 +0.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.85 +0.09 81 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.82 +0.03 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.82 +0.06 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.86 +0.10 88 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.82 +0.06 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.32 +0.06 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.82 0.00 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.32 +0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 - 50 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.89 -0.03 50 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 -0.03 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.21 -0.03 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.38 -0.03 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.55 -0.05 49 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.74 -0.06 49 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.96 -0.05 49 0 1 0
30DEC26 20.00 P 2.25 2.25 2.25 2.19 -0.05 49 2 0 -2
30DEC26 21.00 P 0.00 0.00 0.00 2.69 -0.06 49 0 12 0
30DEC26 22.00 P 0.00 0.00 0.00 3.25 -0.05 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 3.90 -0.01 49 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 4.72 +0.13 51 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 5.45 +0.18 52 1 160 -1
30DEC26 26.00 P 0.00 0.00 0.00 5.98 -0.10 48 0 28 0
30DEC26 27.00 P 0.00 0.00 0.00 6.75 -0.13 48 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.55 -0.12 48 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 8.39 -0.12 47 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 9.24 -0.12 47 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 10.13 -0.12 47 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 11.04 -0.11 46 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 11.95 -0.12 45 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 12.94 -0.05 47 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 14.03 +0.18 53 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 14.98 +0.13 54 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.93 +0.07 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.90 +0.05 53 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 17.83 -0.02 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.82 -0.01 0 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 19.86 +0.03 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.86 +0.04 58 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 21.86 +0.04 59 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 22.86 -0.02 61 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 23.86 +0.06 63 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.12 - 49 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.27 -0.04 49 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 -0.04 48 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.58 -0.05 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.77 -0.05 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.96 -0.06 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 2.17 -0.06 47 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.39 -0.07 47 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.64 -0.06 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.15 -0.07 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 3.73 -0.14 47 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 4.39 -0.10 48 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 4.99 -0.04 47 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 5.69 -0.09 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 6.41 -0.10 47 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 7.18 -0.08 47 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 7.94 -0.11 47 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.75 -0.10 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 9.59 -0.12 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 10.42 -0.11 46 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 11.33 -0.07 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.17 -0.11 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.07 -0.11 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.03 -0.07 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.98 -0.04 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.93 -0.02 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.98 +0.09 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 17.93 +0.07 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.90 +0.05 50 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 19.86 +0.03 49 0 2 0
29JUN27 16.00 P 1.34 1.34 1.34 1.44 - 47 200 200 -
29JUN27 16.50 P 1.61 1.61 1.61 1.61 -0.07 47 1 6 +1
29JUN27 17.00 P 0.00 0.00 0.00 1.77 -0.05 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.97 -0.04 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.18 -0.04 46 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.42 -0.02 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.63 -0.04 46 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.88 -0.04 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 3.13 -0.04 46 1 1 +1
29JUN27 21.00 P 0.00 0.00 0.00 3.66 -0.04 46 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 4.24 -0.03 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.83 -0.04 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 5.48 -0.03 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 6.13 -0.05 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.84 -0.08 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.56 -0.11 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.31 -0.11 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.10 -0.14 44 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 9.91 -0.14 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.73 -0.14 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.57 -0.15 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.48 -0.10 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.31 -0.11 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.24 -0.09 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.10 -0.11 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.02 -0.11 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.98 -0.06 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 17.93 -0.04 44 0 0 0
TOTAL PUT 1,027 19,205 -4,683
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$ 695.00
29JUN26 250.00 C 0.00 0.00 0.00 445.00 +14.44 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 440.00 +14.44 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 435.00 +14.44 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 430.00 +14.44 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 425.00 +14.44 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 420.00 +14.44 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 415.00 +14.43 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 410.00 +14.43 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 405.00 +14.43 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 400.00 +14.43 0 0 0 -1
29JUN26 300.00 C 0.00 0.00 0.00 395.00 +14.43 0 0 0 -2
29JUN26 310.00 C 0.00 0.00 0.00 385.00 +14.43 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 375.00 +14.43 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 365.00 +14.42 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 355.00 +14.42 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 345.00 +14.42 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 335.00 +14.42 0 0 0 -2
29JUN26 370.00 C 0.00 0.00 0.00 325.00 +14.41 0 0 0 -1
29JUN26 380.00 C 0.00 0.00 0.00 315.00 +14.41 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 305.00 +14.41 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 295.00 +14.41 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 285.00 +14.40 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 275.00 +14.40 0 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 265.00 +14.40 0 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 255.00 +14.40 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 245.00 +14.40 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 235.00 +14.39 0 0 0 -51
29JUN26 470.00 C 0.00 0.00 0.00 225.00 +14.39 0 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 215.00 +14.39 0 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 205.00 +14.39 0 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 195.00 +14.38 0 0 0 -2
29JUN26 510.00 C 0.00 0.00 0.00 185.00 +14.38 0 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 175.00 +14.38 0 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 165.00 +14.38 0 0 0 -1
29JUN26 540.00 C 145.56 145.56 145.56 155.00 +14.37 0 1 0 -1
29JUN26 550.00 C 135.00 135.00 135.00 145.00 +14.37 0 10 0 -99
29JUN26 560.00 C 0.00 0.00 0.00 135.00 +14.37 0 0 0 -276
29JUN26 570.00 C 0.00 0.00 0.00 125.00 +14.37 0 0 0 -20
29JUN26 580.00 C 0.00 0.00 0.00 115.00 +14.37 0 0 0 -66
29JUN26 590.00 C 0.00 0.00 0.00 105.00 +14.36 0 0 0 -99
29JUN26 600.00 C 97.00 97.00 97.00 95.00 +14.36 0 2 0 -385
29JUN26 610.00 C 70.65 70.65 70.65 85.00 +14.35 0 10 0 -1,246
29JUN26 620.00 C 76.97 77.20 76.97 75.00 +14.32 0 6 0 -251
29JUN26 630.00 C 42.12 67.62 42.12 65.00 +14.21 0 11 0 -346
29JUN26 640.00 C 35.00 35.00 35.00 55.00 +13.91 0 30 0 -486
29JUN26 650.00 C 36.67 47.00 36.67 45.00 +13.54 0 140 0 -899
29JUN26 660.00 C 12.00 36.03 12.00 35.00 +11.84 0 19 0 -561
29JUN26 670.00 C 9.00 27.00 8.36 25.00 +8.73 0 168 0 -594
29JUN26 680.00 C 4.40 18.00 2.26 15.00 +4.85 0 317 0 -253
29JUN26 690.00 C 1.80 8.28 0.80 5.00 -0.78 0 635 0 -421
29JUN26 700.00 C 0.45 2.18 0.25 0.00 -3.08 0 423 784 +49
29JUN26 710.00 C 0.56 0.56 0.01 0.00 -1.49 0 62 352 +3
29JUN26 720.00 C 0.50 0.50 0.10 0.00 -0.67 0 43 825 0
29JUN26 730.00 C 0.10 0.10 0.10 0.00 -0.26 0 60 340 +40
29JUN26 740.00 C 0.10 0.10 0.10 0.00 -0.09 0 46 336 -15
29JUN26 750.00 C 0.19 0.19 0.19 0.00 -0.03 0 6 1,139 +1
29JUN26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
29JUN26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29JUN26 780.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 539 0
29JUN26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29JUN26 800.00 C 0.02 0.02 0.02 0.00 -0.01 0 24 869 -24
29JUN26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29JUN26 820.00 C 0.03 0.03 0.03 0.00 -0.01 0 50 276 -29
29JUN26 830.00 C 0.02 0.02 0.02 0.00 -0.01 0 50 77 -50
29JUN26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
29JUN26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JUN26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 900.00 C 0.02 0.02 0.02 0.00 -0.01 0 50 755 0
03JUL26 590.00 C 0.00 0.00 0.00 105.21 - 55 0 0 -
03JUL26 600.00 C 0.00 0.00 0.00 95.25 - 55 0 0 -
03JUL26 610.00 C 0.00 0.00 0.00 85.34 +13.61 55 0 0 0
03JUL26 620.00 C 0.00 0.00 0.00 75.52 +13.10 54 0 0 0
03JUL26 630.00 C 0.00 0.00 0.00 65.87 +12.38 54 0 0 0
03JUL26 640.00 C 0.00 0.00 0.00 56.49 +11.43 54 0 0 0
03JUL26 650.00 C 0.00 0.00 0.00 47.51 +10.25 54 0 0 0
03JUL26 660.00 C 0.00 0.00 0.00 39.09 +8.97 54 0 15 0
03JUL26 670.00 C 17.59 29.50 17.59 31.39 +7.11 54 26 24 +23
03JUL26 680.00 C 26.02 26.02 25.12 24.23 +6.20 53 6 17 +6
03JUL26 690.00 C 7.60 19.10 7.60 18.07 +4.27 52 45 60 +43
03JUL26 700.00 C 6.80 14.00 6.42 13.76 +3.13 55 36 30 -13
03JUL26 710.00 C 7.75 10.30 7.24 9.50 +1.79 53 52 47 +37
03JUL26 720.00 C 7.00 7.00 2.80 6.56 +1.14 54 69 37 +19
03JUL26 730.00 C 2.60 5.00 2.05 4.38 +0.66 54 35 36 -4
03JUL26 740.00 C 2.09 3.00 1.74 3.00 +0.51 55 30 109 0
03JUL26 750.00 C 1.45 1.75 1.45 1.87 +0.25 55 29 181 +19
03JUL26 760.00 C 1.00 1.44 1.00 1.13 +0.13 55 21 77 +20
03JUL26 770.00 C 0.80 0.80 0.80 0.64 +0.02 54 1 89 0
03JUL26 780.00 C 0.53 0.53 0.53 0.36 -0.02 54 5 64 0
03JUL26 790.00 C 0.00 0.00 0.00 0.20 -0.02 55 0 30 0
03JUL26 800.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 112 0
03JUL26 810.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 1 0
03JUL26 820.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
03JUL26 830.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 5 0
10JUL26 590.00 C 0.00 0.00 0.00 106.01 - 48 0 0 -
10JUL26 600.00 C 0.00 0.00 0.00 96.53 - 50 0 0 -
10JUL26 610.00 C 0.00 0.00 0.00 87.13 - 50 0 0 -
10JUL26 620.00 C 78.50 78.50 78.50 77.99 - 50 3 3 -
10JUL26 630.00 C 0.00 0.00 0.00 69.17 - 50 0 0 -
10JUL26 640.00 C 62.50 62.50 62.50 60.75 - 50 1 1 -
10JUL26 650.00 C 0.00 0.00 0.00 52.81 - 50 0 0 -
10JUL26 660.00 C 0.00 0.00 0.00 45.40 - 50 0 0 -
10JUL26 670.00 C 25.66 25.66 25.66 38.58 - 50 1 1 -
10JUL26 680.00 C 22.00 32.99 22.00 32.07 - 49 4 4 -
10JUL26 690.00 C 0.00 0.00 0.00 26.53 - 49 0 0 -
10JUL26 700.00 C 0.00 0.00 0.00 21.52 - 49 0 0 -
10JUL26 710.00 C 11.00 19.00 11.00 17.55 - 49 24 14 -
10JUL26 720.00 C 9.20 15.00 7.40 14.07 - 49 141 51 -
10JUL26 730.00 C 10.50 10.70 10.34 11.53 - 50 30 30 -
10JUL26 740.00 C 6.14 8.85 6.14 8.85 - 50 17 17 -
10JUL26 750.00 C 4.00 5.62 4.00 6.88 - 50 31 31 -
10JUL26 760.00 C 4.44 5.82 4.44 5.21 - 50 30 30 -
10JUL26 770.00 C 3.30 4.61 3.30 3.90 - 50 34 33 -
30JUL26 400.00 C 0.00 0.00 0.00 295.96 +14.40 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 285.99 +14.40 52 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 276.01 +14.39 46 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 266.04 +14.39 49 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 256.07 +14.37 49 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 246.10 +14.35 48 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 236.14 +14.32 48 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 226.19 +14.28 48 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 216.25 +14.22 48 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 206.34 +14.14 48 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 195.17 +12.75 0 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 185.39 +12.68 0 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 175.65 +12.56 0 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 165.95 +14.94 0 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 156.32 +11.11 29 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 146.78 +11.76 38 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 137.38 +15.16 41 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 130.51 +16.82 52 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 120.40 +11.74 48 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 111.63 +11.25 48 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 103.11 +10.70 48 0 478 0
30JUL26 610.00 C 0.00 0.00 0.00 94.88 +10.11 48 0 63 0
30JUL26 620.00 C 0.00 0.00 0.00 86.97 +9.50 48 0 332 0
30JUL26 630.00 C 0.00 0.00 0.00 79.40 +8.87 48 0 116 0
30JUL26 640.00 C 69.88 69.88 69.88 72.20 +8.22 48 30 140 +30
30JUL26 650.00 C 0.00 0.00 0.00 65.38 +7.57 48 0 84 0
30JUL26 660.00 C 0.00 0.00 0.00 57.99 +7.02 46 0 231 0
30JUL26 670.00 C 41.95 50.00 39.82 52.05 +6.64 47 91 260 +80
30JUL26 680.00 C 36.00 48.20 36.00 46.51 +5.37 47 9 248 +4
30JUL26 690.00 C 32.00 41.00 32.00 41.00 +4.27 46 8 217 +4
30JUL26 700.00 C 26.48 38.81 25.00 36.69 +4.30 47 20 242 +10
30JUL26 710.00 C 30.00 32.30 30.00 32.30 +3.30 47 3 150 +2
30JUL26 720.00 C 20.00 29.60 20.00 29.60 +4.19 48 72 364 -17
30JUL26 730.00 C 19.90 26.66 19.90 25.14 +2.50 47 3 158 0
30JUL26 740.00 C 15.50 23.40 15.50 22.50 +3.33 48 126 312 +112
30JUL26 750.00 C 15.00 20.00 13.80 19.50 +1.91 48 144 264 +95
30JUL26 760.00 C 12.80 15.30 12.00 16.86 +2.05 48 144 360 +134
30JUL26 770.00 C 11.80 15.80 10.66 14.68 +1.48 48 13 231 +12
30JUL26 780.00 C 10.38 13.91 9.30 12.68 +1.30 48 212 269 +111
30JUL26 790.00 C 0.00 0.00 0.00 10.84 +1.06 48 0 169 0
30JUL26 800.00 C 8.28 10.10 8.28 9.23 +0.86 48 14 519 +3
30JUL26 810.00 C 0.00 0.00 0.00 7.84 +0.69 48 0 210 0
30JUL26 820.00 C 0.00 0.00 0.00 6.63 +0.55 48 0 109 0
30JUL26 830.00 C 5.00 5.83 5.00 5.58 +0.42 48 11 257 +7
30JUL26 840.00 C 0.00 0.00 0.00 4.69 +0.32 48 0 90 0
30JUL26 850.00 C 4.70 5.36 4.70 3.92 +0.23 48 16 163 +12
30JUL26 860.00 C 3.88 4.80 3.88 3.27 +0.17 48 2 49 0
30JUL26 870.00 C 0.00 0.00 0.00 2.72 +0.12 48 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 2.26 +0.08 48 0 20 0
30JUL26 890.00 C 0.00 0.00 0.00 1.87 +0.10 48 0 47 0
30JUL26 900.00 C 0.00 0.00 0.00 1.54 +0.07 48 0 248 0
28AUG26 520.00 C 0.00 0.00 0.00 180.53 +17.44 51 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 171.92 +18.73 52 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 157.16 +9.33 30 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 154.23 +17.58 51 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 145.60 +16.67 51 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 132.19 +8.15 41 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 128.24 +12.01 49 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 116.67 +7.87 43 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 109.49 +8.05 44 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 105.48 +10.81 49 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 98.55 +10.55 49 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 91.85 +10.17 49 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 85.28 +9.54 49 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 79.35 +9.51 49 0 274 0
28AUG26 660.00 C 0.00 0.00 0.00 73.43 +10.67 49 0 188 0
28AUG26 670.00 C 55.00 55.00 55.00 66.92 +9.18 48 70 508 +70
28AUG26 680.00 C 52.98 57.20 47.44 61.40 +8.42 48 17 356 +15
28AUG26 690.00 C 47.50 47.50 46.75 57.07 +5.69 48 5 396 +4
28AUG26 700.00 C 0.00 0.00 0.00 52.67 +5.31 48 0 134 0
28AUG26 710.00 C 44.13 49.00 44.13 48.44 +5.27 48 4 127 +4
28AUG26 720.00 C 0.00 0.00 0.00 44.35 +4.70 49 0 363 0
28AUG26 730.00 C 0.00 0.00 0.00 39.84 +3.83 48 0 198 0
28AUG26 740.00 C 0.00 0.00 0.00 36.41 +3.60 48 0 410 0
28AUG26 750.00 C 34.51 34.51 34.51 33.38 +3.48 48 15 353 +15
28AUG26 760.00 C 31.05 31.05 31.05 30.49 +3.50 48 10 102 0
28AUG26 770.00 C 0.00 0.00 0.00 28.21 +4.45 49 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 25.57 +3.99 49 0 32 0
28AUG26 790.00 C 18.00 18.00 18.00 22.97 +3.58 48 1 35 -1
28AUG26 800.00 C 0.00 0.00 0.00 21.83 +4.37 50 0 387 0
28AUG26 810.00 C 0.00 0.00 0.00 19.01 +3.19 49 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 17.26 +3.08 49 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 16.09 +3.45 49 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 14.40 +2.96 49 0 32 0
28AUG26 850.00 C 0.00 0.00 0.00 12.94 +2.69 49 0 53 0
28AUG26 860.00 C 0.00 0.00 0.00 11.71 +2.65 49 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 10.48 +2.32 49 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 9.27 +1.95 49 0 18 0
28AUG26 890.00 C 0.00 0.00 0.00 8.40 +1.92 49 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 7.32 +1.59 49 0 308 0
28AUG26 910.00 C 0.00 0.00 0.00 6.48 +1.32 49 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 5.76 +1.18 49 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 5.34 +1.33 49 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 4.62 +1.05 49 0 0 0
28AUG26 950.00 C 6.91 6.91 6.91 4.05 +0.85 49 30 55 +30
28AUG26 960.00 C 0.00 0.00 0.00 3.62 +0.80 49 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 3.24 +0.79 49 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 2.87 +0.68 49 0 1 0
28AUG26 990.00 C 5.09 5.09 5.09 2.49 +0.54 49 30 30 +30
28AUG26 1,000.00 C 0.00 0.00 0.00 2.23 +0.52 49 0 147 0
29SEP26 320.00 C 0.00 0.00 0.00 376.07 +14.41 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 366.11 +14.41 49 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 356.14 +14.40 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 346.18 +14.39 46 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 336.22 +14.37 46 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 326.27 +14.35 46 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 316.33 +14.32 46 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 306.40 +14.27 46 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 296.50 +14.22 46 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 286.62 +14.15 47 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 276.78 +14.05 46 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 266.98 +15.33 46 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 256.07 +14.37 0 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 247.14 +15.39 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 238.01 +15.69 46 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 226.83 +14.34 35 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 219.16 +14.70 47 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 209.84 +14.77 46 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 200.64 +15.02 46 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 192.63 +14.62 48 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 181.64 +13.99 44 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 173.07 +12.68 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 166.32 +16.08 47 0 525 0
29SEP26 550.00 C 141.08 141.08 139.00 156.53 +13.91 45 16 38 0
29SEP26 560.00 C 0.00 0.00 0.00 148.56 +12.36 45 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 140.80 +12.68 45 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 131.36 +10.27 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 124.60 +6.63 44 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 117.07 +5.65 43 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 110.49 +5.61 44 0 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 103.71 +4.92 44 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 97.39 +4.38 44 0 1,881 0
29SEP26 640.00 C 0.00 0.00 0.00 92.33 +5.10 45 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 88.80 +6.95 46 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 80.57 +6.02 45 0 153 0
29SEP26 670.00 C 64.00 64.00 64.00 79.26 +9.56 47 5 66 0
29SEP26 680.00 C 0.00 0.00 0.00 72.51 +7.44 46 0 159 0
29SEP26 690.00 C 69.00 69.00 69.00 68.06 +5.54 47 15 179 0
29SEP26 700.00 C 61.92 61.92 61.92 63.23 +4.60 46 2 1,060 +2
29SEP26 710.00 C 0.00 0.00 0.00 59.70 +4.76 47 0 105 0
29SEP26 720.00 C 57.50 57.50 57.50 55.71 +4.27 47 5 1,678 +5
29SEP26 730.00 C 0.00 0.00 0.00 50.25 +2.09 46 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 46.97 +1.88 46 0 142 0
29SEP26 750.00 C 0.00 0.00 0.00 45.68 +6.13 47 0 785 0
29SEP26 760.00 C 0.00 0.00 0.00 40.56 +2.90 46 0 77 0
29SEP26 770.00 C 0.00 0.00 0.00 38.37 +3.09 47 0 1,512 0
29SEP26 780.00 C 0.00 0.00 0.00 35.34 +2.81 46 0 72 0
29SEP26 790.00 C 0.00 0.00 0.00 32.58 +2.46 46 0 109 0
29SEP26 800.00 C 0.00 0.00 0.00 29.93 +1.94 46 0 873 0
29SEP26 810.00 C 0.00 0.00 0.00 28.70 +2.83 47 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 25.87 +2.13 47 0 263 0
29SEP26 830.00 C 0.00 0.00 0.00 24.13 +2.20 47 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 22.33 +1.99 47 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 20.68 +1.93 47 0 36 0
29SEP26 860.00 C 0.00 0.00 0.00 19.03 +1.88 47 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 17.38 +1.63 47 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 15.91 +1.31 47 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 14.71 +1.27 47 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 13.51 +1.22 47 1,000 1,212 +1,000
29SEP26 910.00 C 0.00 0.00 0.00 11.95 +0.79 46 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 10.84 +0.49 46 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 10.02 +0.48 46 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 9.21 +0.48 47 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 8.39 +0.47 46 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 7.57 +0.33 46 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 6.94 +0.25 46 0 31 0
29SEP26 980.00 C 0.00 0.00 0.00 6.39 +0.25 46 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 5.83 +0.24 46 0 30 0
29SEP26 1,000.00 C 8.00 8.00 8.00 5.43 +0.39 47 10 465 0
30DEC26 380.00 C 0.00 0.00 0.00 318.75 +14.14 44 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 309.26 +14.01 44 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 299.92 +13.97 44 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 290.62 +13.92 44 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 281.39 +13.74 44 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 272.34 +13.73 44 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 263.30 +13.55 44 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 254.45 +13.40 44 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 245.75 +14.97 44 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 237.05 +13.09 44 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 228.65 +14.42 44 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 220.38 +14.19 44 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 212.12 +13.83 44 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 204.17 +13.59 44 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 196.44 +13.41 44 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 188.71 +13.05 44 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 181.16 +12.69 44 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 174.05 +12.57 44 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 166.94 +12.20 44 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 159.83 +11.69 44 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 153.26 +11.57 44 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 146.85 +11.73 44 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 140.18 +10.28 44 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 134.07 +10.30 44 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 128.23 +12.91 44 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 120.02 +8.97 42 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 117.87 +12.03 44 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 109.82 +8.48 43 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 109.80 +11.15 46 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 101.75 +11.40 44 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 95.08 +4.77 43 0 32 0
30DEC26 690.00 C 0.00 0.00 0.00 90.42 +8.74 43 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 86.42 +8.15 43 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 82.58 +4.32 44 0 63 0
30DEC26 720.00 C 75.59 75.59 75.59 77.16 +3.08 43 1 986 +1
30DEC26 730.00 C 0.00 0.00 0.00 77.00 +6.81 45 0 77 0
30DEC26 740.00 C 0.00 0.00 0.00 72.45 +5.40 45 0 45 0
30DEC26 750.00 C 69.66 69.66 69.66 69.16 +9.14 45 6 119 0
30DEC26 760.00 C 0.00 0.00 0.00 65.92 +8.74 45 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 60.06 +4.93 43 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 57.95 +5.48 44 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 56.83 +5.53 45 0 232 0
30DEC26 800.00 C 0.00 0.00 0.00 52.00 +4.85 44 0 429 0
30DEC26 810.00 C 0.00 0.00 0.00 49.84 +5.36 44 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 47.67 +5.80 44 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 45.23 +4.21 44 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 43.35 +4.45 45 0 33 0
30DEC26 850.00 C 0.00 0.00 0.00 41.23 +4.44 45 0 985 0
30DEC26 860.00 C 0.00 0.00 0.00 39.12 +4.44 45 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 37.01 +4.45 45 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 34.90 +4.96 45 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 32.78 +4.38 45 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 31.15 +4.28 45 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 29.57 +4.23 45 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 27.99 +4.19 45 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 26.41 +4.13 45 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 24.83 +3.66 45 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 23.29 +3.23 45 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 22.15 +3.20 45 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 21.00 +3.16 45 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 19.86 +3.13 44 0 30 0
30DEC26 990.00 C 0.00 0.00 0.00 18.72 +3.10 44 0 75 0
30DEC26 1,000.00 C 0.00 0.00 0.00 17.07 +2.25 44 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 310.86 +9.78 32 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 301.98 +9.76 34 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 293.19 +9.57 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 284.48 +9.45 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 275.94 +9.46 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 267.49 +12.65 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 259.15 +12.43 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 251.03 +12.39 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 242.90 +12.03 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 235.08 +11.96 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 227.31 +8.29 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 219.65 +8.21 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 212.30 +11.41 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 204.95 +11.57 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 197.81 +7.34 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 190.96 +10.77 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 184.10 +6.83 41 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 177.47 +10.07 41 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 171.16 +10.04 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 164.87 +6.47 41 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 158.70 +9.28 41 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 152.98 +9.21 41 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 147.31 +9.09 41 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 141.68 +8.57 41 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 136.41 +8.32 41 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 131.40 +8.26 42 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 126.42 +8.04 42 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 121.52 +5.02 42 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 117.01 +5.27 42 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 112.77 +7.11 42 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 108.99 +7.37 42 0 2 0
30MAR27 700.00 C 100.00 104.00 95.00 104.82 +8.58 42 15 33 +15
30MAR27 710.00 C 0.00 0.00 0.00 100.96 +6.67 42 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 97.58 +9.08 43 0 2 0
30MAR27 730.00 C 83.81 83.81 83.81 93.67 +9.03 43 15 45 +15
30MAR27 740.00 C 81.00 81.00 81.00 88.59 +5.68 42 1 64 0
30MAR27 750.00 C 0.00 0.00 0.00 84.97 +6.70 42 0 26 0
30MAR27 760.00 C 81.21 82.07 81.21 81.73 +3.47 42 30 50 +22
30MAR27 770.00 C 0.00 0.00 0.00 77.21 +0.88 42 0 83 0
30MAR27 780.00 C 0.00 0.00 0.00 74.05 +0.99 42 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 71.31 +1.50 42 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 68.54 +2.93 42 0 110 0
30MAR27 810.00 C 0.00 0.00 0.00 66.03 +1.53 42 0 6 0
30MAR27 820.00 C 66.00 66.00 66.00 63.42 +1.57 42 6 45 +6
30MAR27 830.00 C 0.00 0.00 0.00 60.44 +1.33 42 0 230 0
30MAR27 840.00 C 0.00 0.00 0.00 58.17 +3.27 42 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 55.70 +3.38 42 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 53.75 +3.47 43 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 51.87 +2.12 43 0 0 0
30MAR27 880.00 C 50.00 50.00 50.00 50.04 +2.33 43 1 1 +1
30MAR27 890.00 C 0.00 0.00 0.00 48.24 +2.57 43 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 46.51 +2.87 43 0 4 0
29JUN27 560.00 C 0.00 0.00 0.00 199.26 +10.52 45 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 193.12 +10.09 45 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 187.18 +9.52 45 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 181.80 +9.52 45 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 176.41 +9.51 45 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 171.03 +9.51 45 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 165.64 +9.36 45 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 160.26 +8.58 45 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 155.49 +8.41 45 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 150.88 +8.41 45 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 146.27 +8.40 45 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 141.65 +8.38 45 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 137.04 +8.17 45 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 132.43 +7.40 45 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 128.45 +7.26 45 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 124.60 +7.25 45 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 120.75 +10.65 45 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 116.90 +10.53 45 0 0 0
29JUN27 740.00 C 92.76 92.76 92.76 113.05 +10.40 45 15 15 +15
29JUN27 750.00 C 0.00 0.00 0.00 109.20 +9.71 45 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 105.55 +9.09 45 0 0 0
29JUN27 770.00 C 91.03 91.03 89.17 99.35 +5.91 44 15 15 +10
29JUN27 780.00 C 0.00 0.00 0.00 99.30 +6.09 45 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 96.18 +6.08 45 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 93.05 +6.07 45 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 89.93 +6.07 45 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 86.80 +5.58 45 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 83.75 +4.99 45 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 81.28 +4.98 45 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 78.82 +4.97 45 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 76.35 +4.96 45 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 73.89 +4.96 45 0 16 0
TOTAL CALL 5,095 52,481 -4,080
29JUN26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
29JUN26 360.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 546 0
29JUN26 390.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29JUN26 420.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,074 0
29JUN26 490.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,818 0
29JUN26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JUN26 530.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 89 0
29JUN26 540.00 P 0.01 0.01 0.01 0.00 -0.01 0 14 1,608 0
29JUN26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 958 0
29JUN26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
29JUN26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,230 0
29JUN26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
29JUN26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
29JUN26 600.00 P 0.02 0.02 0.02 0.00 -0.01 0 49 2,038 0
29JUN26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
29JUN26 620.00 P 0.01 0.01 0.01 0.00 -0.04 0 2 420 0
29JUN26 630.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 1,280 0
29JUN26 640.00 P 0.46 0.46 0.44 0.00 -0.46 0 15 1,613 +15
29JUN26 650.00 P 2.00 2.00 0.06 0.00 -1.21 0 48 1,029 -3
29JUN26 660.00 P 3.50 3.50 0.10 0.00 -2.77 0 277 776 +50
29JUN26 670.00 P 6.27 7.00 0.03 0.00 -5.53 0 253 478 -39
29JUN26 680.00 P 8.50 12.33 0.62 0.00 -9.58 0 380 316 -108
29JUN26 690.00 P 17.10 17.10 0.40 0.00 -15.24 0 409 250 -190
29JUN26 700.00 P 29.00 29.00 4.00 5.00 -18.20 0 314 1 -741
29JUN26 710.00 P 36.00 36.00 12.00 15.00 -15.90 0 98 0 -1,195
29JUN26 720.00 P 48.00 49.60 21.80 25.00 -16.26 0 214 0 -576
29JUN26 730.00 P 54.00 54.00 35.00 35.00 -16.16 0 61 0 -952
29JUN26 740.00 P 55.00 55.00 42.20 45.00 -14.53 0 23 0 -439
29JUN26 750.00 P 76.00 76.00 65.00 55.00 -16.59 0 19 0 -50
29JUN26 760.00 P 63.30 63.30 63.30 65.00 -14.50 0 2 0 -64
29JUN26 770.00 P 0.00 0.00 0.00 75.00 -14.50 0 0 0 -118
29JUN26 780.00 P 0.00 0.00 0.00 85.00 -14.50 0 0 0 -2
29JUN26 790.00 P 0.00 0.00 0.00 95.00 -14.50 0 0 0 -85
29JUN26 800.00 P 0.00 0.00 0.00 105.00 -14.50 0 0 0 -5
29JUN26 810.00 P 0.00 0.00 0.00 115.00 -14.50 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 125.00 -14.50 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 135.00 -14.50 0 0 0 -1
29JUN26 840.00 P 0.00 0.00 0.00 145.00 -14.50 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 155.00 -14.50 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 165.00 -14.50 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 175.00 -14.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 185.00 -14.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 195.00 -14.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 205.00 -14.50 0 0 0 0
03JUL26 590.00 P 0.00 0.00 0.00 0.02 - 54 0 0 -
03JUL26 600.00 P 0.58 0.58 0.58 0.06 - 55 5 5 -
03JUL26 610.00 P 1.50 1.50 0.53 0.15 -0.77 55 80 66 +50
03JUL26 620.00 P 2.10 2.10 1.10 0.32 -1.29 54 4 5 +4
03JUL26 630.00 P 2.76 3.50 1.65 0.68 -2.05 55 27 42 +24
03JUL26 640.00 P 2.50 2.50 1.64 1.32 -3.04 55 13 48 +9
03JUL26 650.00 P 7.40 8.19 2.49 2.38 -4.25 55 71 86 -6
03JUL26 660.00 P 12.05 12.26 4.00 4.03 -5.61 55 161 232 +45
03JUL26 670.00 P 15.36 15.37 5.46 6.37 -7.11 55 109 273 +76
03JUL26 680.00 P 23.00 23.00 8.28 9.44 -8.77 55 73 152 +22
03JUL26 690.00 P 16.18 16.90 12.22 13.49 -10.16 55 23 51 +21
03JUL26 700.00 P 17.50 17.50 17.50 18.59 -11.64 55 7 40 +6
03JUL26 710.00 P 0.00 0.00 0.00 24.92 -11.73 56 0 28 0
03JUL26 720.00 P 0.00 0.00 0.00 31.55 -14.23 54 0 105 0
03JUL26 730.00 P 39.00 39.00 39.00 39.00 -13.80 53 1 33 0
03JUL26 740.00 P 0.00 0.00 0.00 47.75 -13.87 54 0 0 0
03JUL26 750.00 P 0.00 0.00 0.00 56.65 -14.94 54 0 33 0
03JUL26 760.00 P 0.00 0.00 0.00 65.93 -14.31 54 0 0 0
03JUL26 770.00 P 0.00 0.00 0.00 75.48 -14.41 54 0 1 0
03JUL26 780.00 P 0.00 0.00 0.00 85.22 -14.46 54 0 0 0
03JUL26 790.00 P 0.00 0.00 0.00 95.09 -17.76 55 0 0 0
03JUL26 800.00 P 0.00 0.00 0.00 105.02 -18.07 54 0 0 0
03JUL26 810.00 P 0.00 0.00 0.00 115.00 -18.39 0 0 0 0
03JUL26 820.00 P 0.00 0.00 0.00 125.00 -18.69 0 0 0 0
03JUL26 830.00 P 0.00 0.00 0.00 135.00 -16.18 0 0 0 0
10JUL26 590.00 P 1.60 1.60 1.60 0.62 - 50 5 5 -
10JUL26 600.00 P 0.00 0.00 0.00 1.02 - 50 0 0 -
10JUL26 610.00 P 4.42 4.42 4.42 1.62 - 50 15 15 -
10JUL26 620.00 P 5.71 6.30 3.60 2.55 - 50 37 26 -
10JUL26 630.00 P 9.00 9.00 9.00 3.76 - 50 2 2 -
10JUL26 640.00 P 7.62 7.62 5.55 5.38 - 50 36 36 -
10JUL26 650.00 P 13.18 15.15 7.31 7.37 - 50 20 20 -
10JUL26 660.00 P 16.96 16.96 9.25 10.10 - 50 32 17 -
10JUL26 670.00 P 0.00 0.00 0.00 13.29 - 50 0 0 -
10JUL26 680.00 P 17.38 17.38 17.38 17.37 - 51 4 4 -
10JUL26 690.00 P 21.96 21.96 21.96 21.96 - 51 6 6 -
10JUL26 700.00 P 27.00 27.00 27.00 27.00 - 51 10 10 -
10JUL26 710.00 P 0.00 0.00 0.00 32.40 - 50 0 0 -
10JUL26 720.00 P 0.00 0.00 0.00 38.61 - 50 0 0 -
10JUL26 730.00 P 0.00 0.00 0.00 45.65 - 50 0 0 -
10JUL26 740.00 P 0.00 0.00 0.00 53.20 - 50 0 0 -
10JUL26 750.00 P 0.00 0.00 0.00 61.18 - 50 0 0 -
10JUL26 760.00 P 0.00 0.00 0.00 69.54 - 50 0 0 -
10JUL26 770.00 P 0.00 0.00 0.00 78.27 - 50 0 0 -
30JUL26 400.00 P 0.32 0.47 0.30 0.01 0.00 57 111 165 +85
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 55 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 -0.01 50 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.02 -0.04 48 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.03 -0.07 47 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.06 -0.11 48 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.09 -0.18 47 0 52 0
30JUL26 490.00 P 1.00 1.00 1.00 0.16 -0.23 48 2 77 +2
30JUL26 500.00 P 1.20 1.32 1.20 0.25 -0.34 48 41 96 +30
30JUL26 510.00 P 0.00 0.00 0.00 0.37 -0.49 48 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 0.57 -0.62 48 0 47 0
30JUL26 530.00 P 0.00 0.00 0.00 0.83 -0.86 48 0 111 0
30JUL26 540.00 P 0.00 0.00 0.00 1.16 -1.14 48 0 108 0
30JUL26 550.00 P 3.80 3.80 3.80 1.70 -1.43 48 1 100 +1
30JUL26 560.00 P 4.15 4.15 4.15 2.26 -1.91 48 1 564 +1
30JUL26 570.00 P 5.00 5.00 5.00 3.09 -2.25 48 10 2,409 +10
30JUL26 580.00 P 4.80 4.80 4.80 4.15 -2.54 48 4 163 +4
30JUL26 590.00 P 0.00 0.00 0.00 5.37 -3.24 48 0 1,066 0
30JUL26 600.00 P 10.70 10.70 6.92 6.88 -3.79 48 60 810 +26
30JUL26 610.00 P 12.68 12.68 8.50 8.72 -3.99 48 23 1,129 +5
30JUL26 620.00 P 15.80 15.80 11.70 10.77 -5.03 48 10 294 +10
30JUL26 630.00 P 18.88 18.98 12.85 13.12 -5.59 48 23 204 +11
30JUL26 640.00 P 22.35 22.35 16.00 16.00 -6.44 48 22 342 +22
30JUL26 650.00 P 26.23 28.00 18.00 19.00 -7.01 48 247 515 +243
30JUL26 660.00 P 30.76 30.76 22.28 22.73 -7.72 48 142 248 +114
30JUL26 670.00 P 37.00 37.00 27.80 26.64 -8.57 48 136 359 +64
30JUL26 680.00 P 42.80 42.80 33.40 31.15 -8.85 48 66 246 +65
30JUL26 690.00 P 45.00 50.30 35.00 36.07 -9.40 48 29 217 -8
30JUL26 700.00 P 55.39 55.39 43.84 41.54 -10.30 49 31 217 +31
30JUL26 710.00 P 46.38 46.38 46.38 47.16 -10.22 49 1 281 0
30JUL26 720.00 P 58.50 58.50 58.50 53.42 -11.28 49 2 367 +2
30JUL26 730.00 P 77.00 77.00 74.00 60.64 -9.69 50 17 208 +8
30JUL26 740.00 P 0.00 0.00 0.00 65.62 -11.83 48 0 155 0
30JUL26 750.00 P 80.00 80.00 80.00 72.73 -14.76 48 1 308 0
30JUL26 760.00 P 0.00 0.00 0.00 80.10 -12.61 48 0 103 0
30JUL26 770.00 P 0.00 0.00 0.00 87.86 -12.80 48 0 85 0
30JUL26 780.00 P 0.00 0.00 0.00 95.76 -13.23 48 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 104.08 -13.26 48 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 112.43 -17.46 48 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 124.84 -14.12 55 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 131.59 -16.65 51 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 140.64 -17.04 52 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 149.59 -17.53 51 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 158.08 -18.82 50 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 168.17 -18.27 52 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 177.31 -19.20 51 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 191.67 -14.34 66 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 200.60 -12.48 65 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 206.02 -19.73 51 0 0 0
28AUG26 520.00 P 6.24 6.24 4.75 4.02 -0.93 49 9 498 +1
28AUG26 530.00 P 0.00 0.00 0.00 4.91 -1.14 49 0 44 0
28AUG26 540.00 P 0.00 0.00 0.00 6.01 -1.46 49 0 15 0
28AUG26 550.00 P 10.13 10.13 10.13 7.37 -1.90 49 1 63 0
28AUG26 560.00 P 0.00 0.00 0.00 8.90 -1.93 49 0 127 0
28AUG26 570.00 P 14.50 14.50 14.50 10.62 -2.25 49 10 2,195 0
28AUG26 580.00 P 0.00 0.00 0.00 12.67 -2.44 49 0 1,170 0
28AUG26 590.00 P 17.80 17.80 17.80 14.76 -3.01 49 3 357 +2
28AUG26 600.00 P 21.50 21.50 16.80 17.20 -3.85 49 5 1,007 +3
28AUG26 610.00 P 0.00 0.00 0.00 20.08 -4.38 49 0 340 0
28AUG26 620.00 P 29.50 29.50 28.48 23.34 -4.58 49 2 242 +1
28AUG26 630.00 P 0.00 0.00 0.00 26.27 -5.49 49 0 331 0
28AUG26 640.00 P 36.44 36.44 32.22 29.39 -6.60 48 4 392 0
28AUG26 650.00 P 41.80 42.30 32.60 33.70 -4.72 48 17 377 +17
28AUG26 660.00 P 0.00 0.00 0.00 37.11 -8.11 48 0 138 0
28AUG26 670.00 P 41.50 41.50 41.50 41.52 -8.74 48 2 181 +2
28AUG26 680.00 P 0.00 0.00 0.00 47.47 -8.07 49 0 161 0
28AUG26 690.00 P 53.17 53.17 53.17 51.22 -10.18 48 20 650 +20
28AUG26 700.00 P 0.00 0.00 0.00 58.23 -9.03 49 0 1,120 0
28AUG26 710.00 P 70.00 70.00 70.00 61.94 -11.59 47 1 2,238 -1
28AUG26 720.00 P 0.00 0.00 0.00 69.57 -10.51 49 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 78.04 -8.78 51 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 84.75 -6.45 51 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 91.67 -9.64 51 0 72 0
28AUG26 760.00 P 95.00 95.00 95.00 98.98 -9.72 52 2 29 +2
28AUG26 770.00 P 0.00 0.00 0.00 103.33 -13.16 49 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 113.84 -10.68 52 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 121.86 -10.70 53 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 128.70 -12.18 52 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 137.94 -11.52 53 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 146.44 -11.61 54 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 155.03 -11.74 54 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 159.92 -15.90 50 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 172.47 -12.40 55 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 181.05 -12.88 55 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 190.57 -12.72 57 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 199.61 -13.09 57 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 208.37 -13.75 57 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 212.70 -17.93 50 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 222.20 -18.65 51 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 231.04 -17.51 50 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 242.13 -16.63 53 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 249.85 -18.66 50 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 260.67 -17.20 53 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 268.68 -19.03 50 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 278.98 -18.95 52 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 287.70 -20.27 49 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 297.28 -20.87 49 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 306.91 -16.84 49 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.06 -0.05 47 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.08 -0.08 46 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.13 -0.11 47 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.19 -0.15 47 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.26 -0.21 46 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.38 -0.27 46 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 0.51 -0.36 46 0 650 0
29SEP26 420.00 P 0.00 0.00 0.00 0.72 -0.44 47 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.93 -0.58 46 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 1.26 -0.74 47 0 1,574 0
29SEP26 450.00 P 0.00 0.00 0.00 1.60 -0.87 46 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 2.09 -0.99 46 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 2.62 -1.25 47 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.30 -1.36 47 0 553 0
29SEP26 490.00 P 6.60 6.60 6.60 4.08 -1.70 46 1 68 -1
29SEP26 500.00 P 6.50 6.50 6.50 4.96 -1.95 46 10 425 0
29SEP26 510.00 P 0.00 0.00 0.00 6.08 -2.19 46 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 7.20 -2.63 46 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 8.71 -2.70 46 0 225 0
29SEP26 540.00 P 0.00 0.00 0.00 10.57 -2.93 47 0 581 0
29SEP26 550.00 P 0.00 0.00 0.00 12.37 -3.22 47 0 167 0
29SEP26 560.00 P 0.00 0.00 0.00 14.50 -3.40 47 0 268 0
29SEP26 570.00 P 0.00 0.00 0.00 16.64 -3.96 47 0 462 0
29SEP26 580.00 P 19.01 19.01 19.01 19.25 -4.07 47 1 666 0
29SEP26 590.00 P 22.94 22.94 22.94 22.02 -4.40 47 15 695 -15
29SEP26 600.00 P 30.89 30.89 25.80 24.10 -5.50 47 38 1,875 +5
29SEP26 610.00 P 34.72 34.72 33.46 26.63 -6.93 46 56 1,313 +56
29SEP26 620.00 P 38.41 38.41 38.41 31.06 -6.71 47 3 226 +3
29SEP26 630.00 P 0.00 0.00 0.00 34.24 -7.58 46 0 327 0
29SEP26 640.00 P 0.00 0.00 0.00 39.60 -7.09 47 0 642 0
29SEP26 650.00 P 0.00 0.00 0.00 41.32 -9.51 45 0 333 0
29SEP26 660.00 P 0.00 0.00 0.00 48.19 -8.01 48 0 223 0
29SEP26 670.00 P 0.00 0.00 0.00 51.09 -9.32 46 0 249 0
29SEP26 680.00 P 57.10 57.10 57.00 57.00 -9.50 47 20 292 +15
29SEP26 690.00 P 62.30 62.30 62.30 63.26 -8.27 48 15 271 0
29SEP26 700.00 P 75.60 75.60 75.60 67.60 -10.18 47 1 440 0
29SEP26 710.00 P 0.00 0.00 0.00 75.16 -8.90 48 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 81.08 -9.45 48 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 87.39 -8.03 48 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 94.09 -10.92 49 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 100.80 -11.18 49 0 216 0
29SEP26 760.00 P 0.00 0.00 0.00 107.54 -11.87 49 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 114.95 -11.91 49 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 122.38 -11.95 49 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 129.83 -12.32 49 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 137.50 -12.74 50 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 145.57 -12.78 50 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 153.66 -12.81 50 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 161.77 -13.15 50 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 170.14 -13.42 51 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 178.77 -13.45 51 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 187.42 -13.48 52 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 196.09 -13.70 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 204.96 -13.79 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 214.05 -13.95 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 223.16 -13.96 54 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 232.25 -13.60 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 241.41 -14.15 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 250.27 -14.87 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 255.82 -18.18 51 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 268.88 -14.37 56 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 278.08 -14.55 56 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 284.23 -13.70 52 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 293.52 -16.28 52 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 302.85 -15.30 52 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 312.22 -15.28 53 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.60 -0.27 44 0 459 0
30DEC26 390.00 P 0.00 0.00 0.00 1.96 -0.41 44 0 142 0
30DEC26 400.00 P 4.70 4.70 4.70 2.56 -0.36 44 4 1,719 +4
30DEC26 410.00 P 0.00 0.00 0.00 3.04 -0.49 44 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.68 -0.67 44 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.49 -0.68 44 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 5.31 -0.87 44 0 224 0
30DEC26 450.00 P 7.34 7.34 7.34 6.34 -1.00 44 3 153 +3
30DEC26 460.00 P 0.00 0.00 0.00 7.50 -1.00 44 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 8.66 -1.32 44 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 10.13 -1.45 44 0 140 0
30DEC26 490.00 P 0.00 0.00 0.00 11.73 -1.46 44 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 13.74 -1.42 45 0 54 0
30DEC26 510.00 P 0.00 0.00 0.00 15.27 -2.03 44 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 17.41 -2.03 44 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 19.55 -2.32 44 0 65 0
30DEC26 540.00 P 0.00 0.00 0.00 21.89 -2.74 44 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 25.39 -2.01 45 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 28.24 -2.87 45 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 31.11 -3.56 45 0 349 0
30DEC26 580.00 P 0.00 0.00 0.00 34.54 -3.70 45 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 38.11 -3.72 45 0 339 0
30DEC26 600.00 P 44.00 44.00 38.90 41.67 -3.97 45 11 2,074 0
30DEC26 610.00 P 0.00 0.00 0.00 45.35 -4.71 45 0 24 0
30DEC26 620.00 P 0.00 0.00 0.00 48.36 -6.06 44 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 52.48 -6.32 44 0 177 0
30DEC26 640.00 P 0.00 0.00 0.00 56.77 -6.78 44 0 537 0
30DEC26 650.00 P 0.00 0.00 0.00 62.91 -5.81 45 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 66.64 -7.26 44 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 71.15 -7.95 44 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 75.38 -9.18 44 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 82.53 -8.01 45 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 87.71 -8.83 44 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 93.99 -8.57 45 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 100.44 -8.17 45 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 106.62 -8.67 45 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 113.87 -8.20 46 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 120.65 -8.22 46 0 107 0
30DEC26 760.00 P 0.00 0.00 0.00 127.43 -8.26 46 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 134.24 -8.41 46 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 141.08 -9.07 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 148.28 -9.38 46 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 155.79 -9.41 47 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 163.31 -9.45 47 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 170.85 -9.58 47 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 178.43 -10.15 47 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 186.25 -10.50 47 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 194.41 -10.53 47 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 202.59 -10.56 48 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 210.78 -10.62 48 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 219.00 -4.31 48 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 220.65 -11.13 44 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 235.95 -4.32 48 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 244.67 -4.10 49 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 253.02 -4.28 49 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 254.55 -11.34 44 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 263.09 -11.71 44 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 271.70 -12.02 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 280.61 -12.04 44 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 289.53 -12.08 44 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 298.48 -12.11 44 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 307.44 -12.16 44 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 316.42 -12.43 44 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.65 -0.90 43 0 180 0
30MAR27 400.00 P 0.00 0.00 0.00 5.49 -1.00 43 0 526 0
30MAR27 410.00 P 0.00 0.00 0.00 6.37 -1.32 43 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 7.56 -1.33 43 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 8.76 -1.39 43 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 9.96 -1.83 43 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 11.56 -1.88 43 0 51 0
30MAR27 460.00 P 0.00 0.00 0.00 13.20 -1.89 43 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 14.85 -2.29 43 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 16.76 -2.57 43 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 18.94 -2.58 43 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 21.12 -2.66 43 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 23.32 -3.28 43 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 26.00 -3.42 43 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 28.81 -3.44 43 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 31.63 -3.56 43 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 34.47 -4.25 43 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 37.85 -4.40 43 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 41.37 -4.42 43 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 44.90 -4.46 43 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 48.44 -5.12 43 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 52.37 -5.48 43 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 56.65 -7.37 43 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 60.94 -7.53 43 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 67.20 -5.96 44 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 71.67 -6.73 44 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 76.78 -6.87 44 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 77.61 -8.96 42 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 87.26 -4.22 44 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 92.52 -5.16 44 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 97.82 -6.68 44 0 12 0
30MAR27 700.00 P 102.64 102.64 102.64 103.76 -8.09 44 15 16 +15
30MAR27 710.00 P 0.00 0.00 0.00 108.18 -8.10 43 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 114.50 -9.54 44 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 119.90 -10.29 43 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 127.09 -5.90 44 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 130.85 -8.79 43 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 139.69 -6.61 44 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 148.20 -9.37 45 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 155.06 -4.63 45 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 161.95 -4.60 45 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 168.87 -5.02 45 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 171.09 -10.16 43 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 178.43 -10.19 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 191.36 -4.66 45 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 193.16 -10.28 43 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 200.56 -10.36 43 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 207.99 -10.86 43 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 215.66 -11.17 43 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 223.63 -11.21 43 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 231.62 -11.24 43 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 239.62 -11.29 43 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 52.52 -3.94 45 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 56.18 -4.39 45 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 60.07 -4.90 45 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 64.46 -4.91 45 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 68.85 -3.66 45 0 8 0
29JUN27 610.00 P 0.00 0.00 0.00 73.25 -4.04 45 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 76.57 -5.54 44 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 81.51 -5.57 44 0 56 0
29JUN27 640.00 P 0.00 0.00 0.00 86.26 -6.06 44 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 91.35 -6.18 44 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 96.64 -6.36 44 0 19 0
29JUN27 670.00 P 0.00 0.00 0.00 102.05 -6.89 44 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 107.60 -6.79 45 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 113.33 -6.98 45 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 119.41 -6.95 45 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 125.12 -7.39 45 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 131.55 -7.37 45 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 137.57 -6.84 45 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 143.89 -6.61 45 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 149.17 -7.95 45 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 155.46 -8.40 45 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 162.18 -8.42 45 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 168.92 -8.45 45 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 175.66 -8.49 45 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 182.43 -8.53 45 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 189.22 -8.60 45 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 196.04 -9.07 45 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 202.98 -9.56 45 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 210.40 -9.58 45 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 217.83 -9.61 45 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 225.28 -9.64 45 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 232.74 -9.69 45 0 0 0
TOTAL PUT 4,218 97,900 -3,394
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$ 3.68
29JUN26 2.80 C 0.00 0.00 0.00 0.88 - 0 0 0 -
29JUN26 2.90 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.18 -0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.03 0 0 0 0
29JUN26 3.70 C 0.03 0.03 0.01 0.00 -0.04 0 2 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JUN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29JUN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29JUN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 650 0
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.90 - 78 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 0.80 -0.03 70 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.70 -0.03 62 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.60 -0.02 55 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30JUL26 3.70 C 0.07 0.07 0.07 0.07 -0.02 23 30 30 +30
30JUL26 3.80 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 4.00 C 0.02 0.02 0.02 0.01 0.00 25 20 20 +20
30JUL26 4.10 C 0.01 0.01 0.01 0.01 0.00 29 30 30 +30
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.91 - 66 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 0.81 -0.02 60 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.70 -0.03 49 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 0.00 23 0 60 0
28AUG26 4.00 C 0.03 0.03 0.03 0.02 -0.01 21 500 650 +500
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.01 21 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.91 - 54 0 0 -
29SEP26 2.90 C 0.00 0.00 0.00 0.81 -0.02 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.70 -0.03 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.60 -0.02 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29SEP26 3.50 C 0.26 0.26 0.26 0.24 -0.02 24 30 30 +30
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.02 22 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.01 23 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 0.00 23 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 0.00 23 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 25 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 1,581 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29SEP26 5.25 C 0.01 0.01 0.01 0.01 0.00 39 10 455 -10
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.91 - 38 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 0.81 -0.02 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.03 21 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 -0.02 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
30DEC26 3.60 C 0.25 0.26 0.25 0.25 -0.02 22 90 90 +90
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 -0.01 23 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.02 22 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 22 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 23 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 603 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2,163 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.91 - 29 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.71 -0.03 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.01 21 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 0.00 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.01 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 0.00 23 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 0.00 23 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 22 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 22 0 567 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 21 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.91 - 23 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 0.81 -0.04 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 -0.02 21 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 -0.01 21 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 -0.01 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.01 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 4.70 C 0.07 0.07 0.07 0.07 0.00 22 425 425 +425
29JUN27 4.80 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29JUN27 5.25 C 0.05 0.05 0.05 0.03 0.00 23 60 101 +60
29JUN27 5.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 50 0
TOTAL CALL 1,197 33,217 +1,175
29JUN26 2.80 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.70 P 0.03 0.03 0.03 0.02 -0.01 0 10 0 0
29JUN26 3.80 P 0.16 0.16 0.16 0.12 +0.02 0 10 0 -400
29JUN26 3.90 P 0.00 0.00 0.00 0.22 +0.02 0 0 0 -60
29JUN26 4.00 P 0.27 0.27 0.27 0.32 +0.02 0 15 0 -150
29JUN26 4.10 P 0.41 0.41 0.41 0.42 +0.02 0 10 0 -182
29JUN26 4.20 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 -92
29JUN26 4.30 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 -402
29JUN26 4.40 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 -433
29JUN26 4.50 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 -90
29JUN26 4.70 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 -35
29JUN26 4.80 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 -60
29JUN26 4.90 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 -121
29JUN26 5.00 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 -60
29JUN26 5.25 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30JUL26 3.70 P 0.15 0.15 0.10 0.15 0.00 21 93 413 +13
30JUL26 3.80 P 0.00 0.00 0.00 0.22 +0.01 18 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.31 +0.02 18 0 5 0
30JUL26 4.00 P 0.33 0.33 0.33 0.40 +0.02 0 12 104 +12
30JUL26 4.10 P 0.00 0.00 0.00 0.50 +0.02 0 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.60 +0.02 0 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.70 +0.02 0 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.80 +0.02 0 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.88 +0.02 0 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.97 +0.02 0 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 1.07 +0.01 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 1.17 +0.01 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 1.27 +0.01 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.37 +0.01 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
28AUG26 3.60 P 0.12 0.12 0.12 0.12 +0.01 21 400 400 +400
28AUG26 3.70 P 0.00 0.00 0.00 0.18 +0.01 21 0 8 0
28AUG26 3.80 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.32 +0.01 18 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.41 +0.02 17 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.50 +0.02 0 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.60 +0.02 0 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.70 +0.02 0 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.88 +0.02 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.99 +0.03 0 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 1.07 +0.01 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.17 +0.01 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 21 0 30 0
29SEP26 3.50 P 0.11 0.11 0.11 0.11 +0.01 22 10 10 +10
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.01 23 0 50 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29SEP26 3.80 P 0.26 0.26 0.26 0.28 0.00 22 30 380 +30
29SEP26 3.90 P 0.00 0.00 0.00 0.36 +0.03 23 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.43 +0.01 21 0 90 0
29SEP26 4.10 P 0.49 0.49 0.49 0.52 +0.02 22 30 70 +30
29SEP26 4.20 P 0.62 0.62 0.59 0.60 +0.02 0 40 42 -20
29SEP26 4.30 P 0.00 0.00 0.00 0.70 +0.02 0 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.80 +0.02 0 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.89 +0.03 0 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 +0.03 0 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.09 +0.03 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.19 +0.03 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.29 +0.03 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.39 +0.03 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.64 +0.03 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.88 +0.02 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.13 +0.02 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.38 +0.02 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.37 +0.02 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.62 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 3.40 P 0.13 0.13 0.13 0.14 +0.01 24 22 32 +22
30DEC26 3.50 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 0.00 23 0 400 0
30DEC26 3.80 P 0.33 0.33 0.33 0.34 0.00 23 30 229 +30
30DEC26 3.90 P 0.40 0.40 0.40 0.42 +0.01 25 30 1,072 0
30DEC26 4.00 P 0.50 0.50 0.46 0.48 +0.01 23 31 301 +1
30DEC26 4.10 P 0.00 0.00 0.00 0.57 +0.01 25 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 +0.01 26 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 +0.02 27 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 +0.01 27 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.94 +0.02 29 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 1.03 +0.02 29 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 +0.03 33 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 +0.03 35 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 +0.02 37 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 +0.03 36 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 +0.04 40 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.92 +0.04 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.17 +0.04 44 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.41 +0.03 43 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.66 +0.03 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.91 +0.05 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.38 +0.03 0 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 - 21 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 +0.01 23 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.02 23 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 +0.02 24 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 +0.02 24 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.60 +0.02 24 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.02 25 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.77 +0.03 26 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.85 +0.02 25 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.95 +0.02 27 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 +0.02 27 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.14 +0.02 29 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.24 +0.02 30 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.34 +0.02 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 +0.03 32 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.68 +0.04 35 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.92 +0.02 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.17 +0.04 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.41 +0.02 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.66 +0.02 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.91 +0.03 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.40 +0.03 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 - 22 0 0 -
29JUN27 2.90 P 0.05 0.05 0.05 0.05 0.00 22 10 10 +10
29JUN27 3.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 +0.01 22 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 +0.01 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 +0.01 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 +0.01 22 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 +0.01 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 +0.01 23 0 38 0
29JUN27 4.10 P 0.60 0.60 0.60 0.61 +0.01 23 1 3 +1
29JUN27 4.20 P 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 +0.02 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.86 +0.02 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.95 +0.01 24 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 +0.01 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.24 +0.01 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.34 +0.02 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.44 +0.02 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.68 +0.02 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.93 +0.03 35 0 0 0
TOTAL PUT 784 13,281 -1,546
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$ 10.33
29JUN26 6.25 C 0.00 0.00 0.00 4.08 +0.27 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.83 +0.27 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.58 +0.27 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.33 +0.27 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.08 +0.27 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.83 +0.27 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.58 +0.27 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.33 +0.27 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.08 +0.27 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.83 +0.27 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.58 +0.27 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.33 +0.27 0 0 0 -2
29JUN26 9.25 C 0.00 0.00 0.00 1.08 +0.27 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.83 +0.27 0 0 0 0
29JUN26 9.75 C 0.56 0.56 0.56 0.58 +0.25 0 10 0 -10
29JUN26 10.00 C 0.00 0.00 0.00 0.33 +0.19 0 0 0 -15
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 718 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,391 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,052 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 990 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 532 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 806 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,249 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.58 - 0 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 2.33 +0.27 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.08 +0.27 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.83 +0.26 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.58 +0.25 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.33 +0.24 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.09 +0.22 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.87 +0.20 40 0 1 0
30JUL26 9.75 C 0.42 0.66 0.42 0.69 +0.17 41 102 70 +70
30JUL26 10.00 C 0.42 0.52 0.42 0.52 +0.12 39 42 102 -18
30JUL26 10.50 C 0.27 0.31 0.27 0.31 +0.07 40 16 16 +16
30JUL26 11.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 252 0
30JUL26 11.50 C 0.08 0.10 0.08 0.10 +0.03 42 17 945 0
30JUL26 12.00 C 0.05 0.05 0.05 0.05 +0.02 42 17 234 +17
30JUL26 12.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 396 0
30JUL26 13.00 C 0.02 0.02 0.02 0.01 0.00 41 5 170 0
30JUL26 13.50 C 0.02 0.02 0.02 0.01 0.00 47 5 164 0
30JUL26 14.00 C 0.01 0.01 0.01 0.01 0.00 52 20 104 -15
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.58 - 0 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 2.33 +0.27 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.08 +0.27 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.83 +0.25 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.59 +0.25 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.34 +0.18 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.15 +0.16 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.97 +0.13 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.82 +0.13 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.69 +0.12 38 0 365 0
28AUG26 10.50 C 0.00 0.00 0.00 0.48 +0.07 39 0 90 0
28AUG26 11.00 C 0.34 0.34 0.34 0.32 +0.04 39 2 91 0
28AUG26 11.50 C 0.00 0.00 0.00 0.20 +0.02 38 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 132 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 0.00 40 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 0.00 41 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.33 +0.27 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.08 +0.27 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.83 +0.27 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.58 +0.27 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.33 +0.26 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.09 +0.25 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.86 +0.25 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.61 +0.21 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.43 +0.19 37 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.27 +0.15 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.16 +0.22 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.99 +0.17 39 0 55 0
29SEP26 10.00 C 0.00 0.00 0.00 0.86 +0.15 39 0 21 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 +0.13 39 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 +0.10 39 0 117 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 +0.08 39 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 +0.05 40 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 +0.06 41 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 +0.04 40 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.62 +0.27 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.43 +0.28 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.17 +0.20 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.00 +0.19 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.84 +0.19 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.68 +0.17 35 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 +0.16 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.39 +0.14 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.27 +0.15 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.15 +0.13 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.94 +0.12 37 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 +0.10 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.08 37 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 +0.06 37 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 +0.06 38 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 +0.05 38 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 +0.04 38 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.69 - 32 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.52 +0.19 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.34 +0.17 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.18 +0.16 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.03 +0.16 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.88 +0.14 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.74 +0.14 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.61 +0.12 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.49 +0.12 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.37 +0.11 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 +0.09 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 +0.08 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.82 +0.06 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 +0.05 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 +0.04 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 +0.02 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 +0.03 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.02 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 0.00 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 0.00 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 37 0 24 0
29JUN27 7.75 C 0.00 0.00 0.00 2.93 - 36 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 2.75 +0.18 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.59 +0.18 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.43 +0.17 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.27 +0.15 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.07 +0.09 34 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.93 +0.08 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.80 +0.12 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.69 +0.13 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.57 +0.11 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.37 +0.10 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.18 +0.08 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.02 +0.07 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.88 +0.06 35 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.75 +0.05 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.66 +0.05 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
29JUN27 14.50 C 0.43 0.43 0.43 0.42 +0.02 36 15 15 +15
29JUN27 15.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 0.00 36 0 6 0
TOTAL CALL 251 20,696 +58
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.02 0 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 10 0
29JUN26 10.50 P 0.23 0.23 0.23 0.17 -0.29 0 7 0 -187
29JUN26 11.00 P 0.71 0.71 0.71 0.67 -0.27 0 13 0 -350
29JUN26 11.50 P 1.27 1.30 1.27 1.17 -0.31 0 44 0 -5,665
29JUN26 12.00 P 0.00 0.00 0.00 1.67 -0.27 0 0 0 -844
29JUN26 12.50 P 2.40 2.40 2.40 2.17 -0.27 0 5 0 -101
29JUN26 13.00 P 0.00 0.00 0.00 2.67 -0.27 0 0 0 -7
29JUN26 13.50 P 0.00 0.00 0.00 3.17 -0.27 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.67 -0.27 0 0 0 -149
29JUN26 14.50 P 0.00 0.00 0.00 4.17 -0.27 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.67 -0.27 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.17 -0.27 0 0 0 -15
29JUN26 16.00 P 0.00 0.00 0.00 5.67 -0.27 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.17 -0.27 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.17 -0.27 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.67 -0.27 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.17 -0.27 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.67 -0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.17 -0.27 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.01 44 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 -0.05 40 0 0 0
30JUL26 9.00 P 0.16 0.16 0.16 0.10 -0.07 40 8 1 -7
30JUL26 9.25 P 0.18 0.18 0.17 0.15 -0.09 40 3 21 -2
30JUL26 9.50 P 0.32 0.32 0.25 0.22 -0.12 40 14 47 0
30JUL26 9.75 P 0.47 0.47 0.47 0.31 -0.14 40 1 24 +1
30JUL26 10.00 P 0.00 0.00 0.00 0.43 -0.16 41 0 85 0
30JUL26 10.50 P 0.72 0.75 0.72 0.73 -0.20 42 45 60 +9
30JUL26 11.00 P 0.00 0.00 0.00 1.11 -0.22 44 0 103 0
30JUL26 11.50 P 1.54 1.54 1.54 1.54 -0.17 47 24 373 +24
30JUL26 12.00 P 0.00 0.00 0.00 1.95 -0.24 41 0 307 0
30JUL26 12.50 P 2.60 2.60 2.60 2.47 -0.22 53 5 775 +5
30JUL26 13.00 P 0.00 0.00 0.00 2.91 -0.25 0 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 3.42 -0.26 47 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 3.92 -0.26 52 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 4.42 -0.26 57 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 4.92 -0.26 62 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 5.42 -0.26 67 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.92 -0.26 71 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.42 -0.26 75 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.92 -0.26 79 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.42 -0.26 83 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.92 -0.26 87 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.42 -0.26 90 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.92 -0.26 94 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 - 40 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.07 -0.05 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.10 -0.06 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.15 -0.06 39 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.20 -0.09 39 0 25 0
28AUG26 9.25 P 0.00 0.00 0.00 0.27 -0.10 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.36 -0.13 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.46 -0.14 39 0 0 0
28AUG26 10.00 P 0.75 0.75 0.70 0.59 -0.17 40 25 50 +20
28AUG26 10.50 P 0.00 0.00 0.00 0.88 -0.18 40 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.23 -0.23 41 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.62 -0.21 42 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 2.06 -0.20 44 0 392 0
28AUG26 12.50 P 0.00 0.00 0.00 2.53 -0.21 47 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 3.01 -0.23 51 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.46 -0.23 48 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.96 -0.22 53 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.42 -0.26 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.92 -0.26 49 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.42 -0.26 52 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.92 -0.26 55 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.42 -0.26 59 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.92 -0.26 62 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.42 -0.26 65 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.92 -0.26 68 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.42 -0.26 70 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.92 -0.26 73 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 0.03 -0.02 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.04 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.05 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.05 41 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 -0.06 41 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.08 41 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 -0.09 41 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 -0.10 41 0 41 0
29SEP26 10.00 P 1.00 1.00 1.00 0.76 -0.12 41 6 57 +3
29SEP26 10.50 P 0.00 0.00 0.00 1.05 -0.15 41 0 65 0
29SEP26 11.00 P 0.00 0.00 0.00 1.39 -0.17 42 0 5,045 0
29SEP26 11.50 P 0.00 0.00 0.00 1.77 -0.19 43 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.18 -0.21 44 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.62 -0.23 46 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.08 -0.24 48 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 -0.25 51 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 -0.25 55 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.56 -0.22 60 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.06 -0.28 63 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.55 -0.23 66 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.05 -0.20 69 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.54 -0.20 72 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.02 -0.21 72 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.50 -0.26 73 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.02 -0.22 78 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.50 -0.23 78 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.99 -0.26 80 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.53 -0.15 87 0 0 0
30DEC26 7.75 P 0.23 0.23 0.23 0.19 -0.05 38 50 12 -50
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 -0.06 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.08 38 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 -0.08 38 0 0 0
30DEC26 9.00 P 0.65 0.65 0.65 0.54 -0.10 38 13 53 +13
30DEC26 9.25 P 0.00 0.00 0.00 0.65 -0.10 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 -0.12 38 0 23 0
30DEC26 9.75 P 1.07 1.07 0.92 0.87 -0.13 38 8 14 0
30DEC26 10.00 P 0.00 0.00 0.00 1.00 -0.14 38 0 57 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 -0.16 39 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 -0.18 39 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 -0.19 40 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.35 -0.22 40 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.76 -0.23 41 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 -0.23 42 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.65 -0.24 43 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.11 -0.26 45 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.60 -0.26 47 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.09 -0.27 49 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.59 -0.26 52 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.08 -0.20 54 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.56 -0.27 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.05 -0.26 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.54 -0.27 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.03 -0.27 60 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.52 -0.27 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.01 -0.27 63 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.53 -0.25 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 - 37 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.36 -0.08 37 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 -0.09 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 -0.10 37 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.70 -0.11 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.80 -0.13 37 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.92 -0.15 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.04 -0.16 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 1.17 -0.17 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.46 -0.18 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.78 -0.19 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.12 -0.22 38 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 -0.22 39 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 2.89 -0.24 39 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.30 -0.25 39 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.74 -0.24 41 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.19 -0.23 41 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.65 -0.23 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.13 -0.27 44 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.59 -0.26 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.08 -0.27 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.56 -0.27 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.05 -0.26 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.54 -0.27 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.03 -0.27 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.52 -0.27 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.01 -0.27 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.53 -0.25 57 0 0 0
29JUN27 7.75 P 0.42 0.42 0.42 0.39 - 36 10 10 -
29JUN27 8.00 P 0.00 0.00 0.00 0.47 -0.09 37 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 -0.10 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.64 -0.10 37 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.73 -0.12 37 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.84 -0.12 37 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 0.95 -0.12 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.06 -0.14 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.19 -0.14 37 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.32 -0.16 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.61 -0.18 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.93 -0.16 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.27 -0.20 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.63 -0.20 38 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.01 -0.23 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.32 -0.34 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.74 -0.24 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.19 -0.23 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.65 -0.23 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.13 -0.27 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.59 -0.26 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.08 -0.27 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.56 -0.27 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.05 -0.26 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.54 -0.27 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.03 -0.27 47 0 0 0
TOTAL PUT 281 19,255 -7,302
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$ 0.95
29JUN26 0.50 C 0.00 0.00 0.00 0.45 - 0 0 0 -
29JUN26 0.55 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.15 -0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.10 -0.02 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.05 -0.03 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 1.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 0.50 C 0.00 0.00 0.00 0.46 - 211 0 0 -
30JUL26 0.55 C 0.00 0.00 0.00 0.41 0.00 184 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.36 0.00 161 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.31 0.00 139 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.26 0.00 119 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.21 0.00 99 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.16 0.00 80 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.11 -0.01 61 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.46 - 154 0 0 -
28AUG26 0.55 C 0.00 0.00 0.00 0.41 0.00 135 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.36 0.00 117 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.31 0.00 102 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.26 0.00 87 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.21 0.00 72 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.16 0.00 59 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.46 - 124 0 0 -
29SEP26 0.55 C 0.00 0.00 0.00 0.41 0.00 109 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.36 0.00 95 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.31 0.00 82 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.26 0.00 70 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.21 0.00 58 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.02 -0.01 38 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 74 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.46 - 86 0 0 -
30DEC26 0.55 C 0.00 0.00 0.00 0.41 0.00 75 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.36 0.00 65 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.31 0.00 56 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.15 0.00 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.08 0.00 40 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.06 0.00 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.02 -0.01 34 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30DEC26 1.45 C 0.02 0.02 0.02 0.01 0.00 41 15 15 -15
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.46 - 69 0 0 -
30MAR27 0.55 C 0.00 0.00 0.00 0.41 0.00 60 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.05 0.00 39 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.04 0.00 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.03 0.00 37 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.46 - 58 0 0 -
29JUN27 0.55 C 0.00 0.00 0.00 0.41 0.00 50 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.11 -0.01 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.07 -0.01 39 0 10 0
29JUN27 1.25 C 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 15 2,876 -15
29JUN26 0.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 0.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.00 -0.02 0 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.00 -0.04 0 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.05 -0.01 0 0 0 -18
29JUN26 1.05 P 0.10 0.10 0.10 0.10 -0.01 0 5 0 -110
29JUN26 1.10 P 0.00 0.00 0.00 0.15 0.00 0 0 0 -117
29JUN26 1.15 P 0.20 0.20 0.20 0.20 0.00 0 19 0 -29
29JUN26 1.20 P 0.25 0.25 0.25 0.25 0.00 0 20 0 -46
29JUN26 1.25 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
30JUL26 0.50 P 0.00 0.00 0.00 0.01 - 148 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 0.00 110 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 0.95 P 0.05 0.05 0.05 0.05 -0.01 31 100 108 +100
30JUL26 1.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.13 0.00 24 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.27 -0.01 0 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 - 106 0 0 -
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.18 0.00 25 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.28 0.00 35 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.33 0.00 39 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.12 0.00 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.15 0.00 36 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 0.00 35 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.23 -0.01 26 0 1 0
29SEP26 1.20 P 0.27 0.27 0.27 0.28 0.00 30 20 41 +20
29SEP26 1.25 P 0.00 0.00 0.00 0.33 0.00 34 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.38 0.00 37 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.08 0.00 36 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 0.00 38 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 0.00 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 -0.01 35 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 -0.01 36 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 -0.01 36 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 -0.01 34 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.34 0.00 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 0.00 30 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.43 0.00 33 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.48 0.00 35 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.63 0.00 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.68 0.00 45 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.73 0.00 47 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.78 0.00 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.83 0.00 51 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.88 0.00 53 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.93 0.00 55 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 38 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 0.00 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 0.00 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 0.00 37 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 0.00 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 0.00 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 0.00 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.35 0.00 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 0.00 38 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.48 0.00 31 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 0.00 34 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.58 0.00 36 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.63 0.00 38 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.68 0.00 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.73 0.00 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.78 0.00 43 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN27 0.70 P 0.04 0.04 0.04 0.05 +0.01 43 30 30 +30
29JUN27 0.75 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 -0.01 39 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 39 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 0.00 37 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.58 0.00 33 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.63 0.00 35 0 0 0
TOTAL PUT 194 682 -170
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$ 2.72
29JUN26 1.80 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.12 +0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 -0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JUN26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JUN26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30JUL26 1.90 C 0.00 0.00 0.00 0.83 - 66 0 0 -
30JUL26 1.95 C 0.00 0.00 0.00 0.78 +0.01 62 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.73 +0.01 58 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.63 +0.01 49 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.34 +0.01 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
30JUL26 2.60 C 0.16 0.16 0.16 0.15 0.00 22 20 20 +20
30JUL26 2.70 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30JUL26 2.80 C 0.06 0.06 0.06 0.05 0.00 25 52 50 +50
30JUL26 2.90 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.83 - 38 0 0 -
28AUG26 1.95 C 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.45 +0.03 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.10 0.00 29 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.05 0.00 31 0 50 0
28AUG26 3.10 C 0.04 0.04 0.04 0.03 0.00 30 40 114 +40
28AUG26 3.20 C 0.04 0.04 0.04 0.02 0.00 31 1 182 +1
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.83 - 0 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.74 +0.01 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 0.00 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 +0.01 29 0 50 0
29SEP26 2.80 C 0.14 0.14 0.14 0.13 0.00 28 2 32 +2
29SEP26 2.90 C 0.00 0.00 0.00 0.10 0.00 29 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 0.00 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.30 C 0.01 0.01 0.01 0.01 0.00 48 2 0 -2
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.86 - 33 0 0 -
30DEC26 1.95 C 0.00 0.00 0.00 0.82 +0.02 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.77 +0.02 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 +0.01 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 +0.01 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 +0.01 30 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 +0.01 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 0.00 28 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.89 - 33 0 0 -
30MAR27 1.95 C 0.00 0.00 0.00 0.85 +0.02 34 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.80 +0.02 32 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 0.00 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 +0.01 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 +0.01 29 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 +0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 0.00 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 0.00 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 - 30 0 0 -
29JUN27 1.95 C 0.00 0.00 0.00 0.85 +0.02 31 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.64 +0.02 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.51 +0.01 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.45 +0.02 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.29 +0.01 29 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 +0.01 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
TOTAL CALL 117 5,804 +111
29JUN26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 2.70 P 0.01 0.01 0.01 0.00 -0.04 0 3 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 -0.02 0 0 0 -139
29JUN26 2.90 P 0.22 0.24 0.20 0.18 -0.01 0 12 0 -110
29JUN26 3.00 P 0.33 0.33 0.33 0.28 -0.01 0 1 0 -88
29JUN26 3.10 P 0.42 0.42 0.41 0.38 -0.02 0 3 0 -226
29JUN26 3.20 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 -42
29JUN26 3.30 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 -9
29JUN26 3.40 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 -31
29JUN26 3.50 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 -3
29JUN26 3.60 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 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 32 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 41 0
30JUL26 2.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.07 -0.01 26 0 22 0
30JUL26 2.80 P 0.00 0.00 0.00 0.13 -0.01 27 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 -0.02 26 0 43 0
30JUL26 3.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 84 0
30JUL26 3.10 P 0.00 0.00 0.00 0.38 -0.02 0 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.48 -0.01 0 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.58 -0.02 0 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 -3
30JUL26 3.70 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 - 54 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 29 0 40 0
28AUG26 2.40 P 0.00 0.00 0.00 0.02 0.00 28 0 95 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
28AUG26 2.60 P 0.07 0.07 0.07 0.06 -0.01 26 10 21 +10
28AUG26 2.70 P 0.10 0.10 0.10 0.11 -0.01 28 1 15 +1
28AUG26 2.80 P 0.00 0.00 0.00 0.17 -0.01 29 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.23 -0.02 28 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.40 -0.02 31 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.49 -0.02 31 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.58 -0.02 0 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 - 43 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 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 -0.01 27 0 20 0
29SEP26 2.70 P 0.13 0.13 0.13 0.13 -0.01 27 1 110 +1
29SEP26 2.80 P 0.00 0.00 0.00 0.19 -0.01 28 0 23 0
29SEP26 2.90 P 0.28 0.28 0.28 0.26 -0.01 29 1 34 +1
29SEP26 3.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 23 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 -0.01 31 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 -0.02 30 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 -0.02 0 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.78 -0.03 0 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.98 -0.01 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 0.00 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 0.00 28 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.24 -0.01 27 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 -0.01 27 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.45 -0.01 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.54 -0.01 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 -0.01 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 -0.01 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 -0.02 30 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 1.95 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 0.00 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 -0.01 26 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 -0.01 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 -0.01 26 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 -0.01 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 -0.02 27 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.48 -0.01 28 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.55 -0.02 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.64 -0.01 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.72 -0.02 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.81 -0.01 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.90 -0.01 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.18 -0.02 0 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.02 - 24 0 0 -
29JUN27 1.95 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 0.00 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.20 0.00 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.24 0.00 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.35 0.00 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.48 0.00 27 0 7 0
29JUN27 3.10 P 0.52 0.52 0.52 0.54 -0.01 26 5 5 +5
29JUN27 3.20 P 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 -0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.85 -0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.93 -0.02 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.02 -0.01 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.14 0.00 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.23 0.00 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.32 0.00 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.41 -0.01 28 0 0 0
TOTAL PUT 37 5,437 -633
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 +0.50 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.64 +0.50 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.14 +0.50 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.64 +0.50 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.14 +0.50 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.64 +0.50 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.14 +0.50 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.64 +0.50 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.14 +0.50 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.64 +0.50 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.14 +0.50 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.64 +0.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.14 +0.50 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.64 +0.50 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.14 +0.50 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.64 +0.50 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.14 +0.50 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.64 +0.50 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.14 +0.49 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.64 +0.47 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.14 +0.41 0 0 0 0
29JUN26 20.00 C 0.50 0.70 0.50 0.64 +0.25 0 47 0 -17
29JUN26 21.00 C 0.05 0.05 0.03 0.00 -0.06 0 75 122 +46
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30JUL26 15.50 C 0.00 0.00 0.00 5.24 - 59 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 4.76 +0.46 57 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.31 +0.52 58 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.87 +0.52 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.33 +0.40 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.91 +0.37 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.51 +0.30 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.11 +0.28 46 0 0 0
30JUL26 19.50 C 1.85 1.85 1.80 1.75 +0.22 45 45 60 +45
30JUL26 20.00 C 1.54 1.54 1.54 1.46 +0.17 45 3 33 +3
30JUL26 21.00 C 1.06 1.06 1.05 0.98 +0.12 46 13 14 +1
30JUL26 22.00 C 0.59 0.68 0.59 0.64 +0.09 47 32 73 +13
30JUL26 23.00 C 0.45 0.45 0.44 0.38 +0.04 47 36 215 +36
30JUL26 24.00 C 0.00 0.00 0.00 0.23 +0.03 48 0 77 0
30JUL26 25.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 77 0
30JUL26 26.00 C 0.10 0.10 0.10 0.07 0.00 48 24 103 +10
30JUL26 27.00 C 0.00 0.00 0.00 0.04 0.00 48 0 105 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 48 0 60 0
30JUL26 29.00 C 0.03 0.03 0.03 0.01 0.00 48 3 112 +3
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 98 0
30JUL26 32.00 C 0.01 0.01 0.01 0.01 0.00 60 21 65 -21
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 99 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 5.39 - 54 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 4.94 +0.50 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.51 +0.49 53 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.10 +0.48 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.67 +0.42 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.24 +0.35 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.88 +0.32 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.55 +0.29 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.25 +0.27 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.97 +0.23 48 0 0 0
28AUG26 21.00 C 1.47 1.50 1.46 1.45 +0.15 47 30 48 +22
28AUG26 22.00 C 1.12 1.12 1.12 1.08 +0.12 47 6 67 0
28AUG26 23.00 C 0.00 0.00 0.00 0.80 +0.09 48 0 113 0
28AUG26 24.00 C 0.00 0.00 0.00 0.59 +0.09 48 0 47 0
28AUG26 25.00 C 0.44 0.44 0.44 0.41 +0.06 48 15 30 0
28AUG26 26.00 C 0.32 0.32 0.32 0.28 +0.04 48 16 38 +15
28AUG26 27.00 C 0.24 0.24 0.24 0.19 +0.02 48 41 85 +41
28AUG26 28.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 76 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 130 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 3 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 0.00 49 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 47 0 68 0
28AUG26 33.00 C 0.08 0.08 0.04 0.01 0.00 46 143 223 +128
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.52 - 50 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 5.08 +0.44 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.67 +0.43 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.27 +0.40 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.89 +0.37 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.53 +0.34 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.18 +0.30 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.87 +0.28 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.58 +0.26 46 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 2.27 +0.19 45 0 29 0
29SEP26 21.00 C 0.00 0.00 0.00 1.80 +0.15 45 0 35 0
29SEP26 22.00 C 0.00 0.00 0.00 1.43 +0.13 46 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.12 +0.11 46 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.87 +0.10 47 0 25 0
29SEP26 25.00 C 0.00 0.00 0.00 0.67 +0.07 47 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.51 +0.06 47 0 45 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 +0.04 47 0 20 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 +0.03 47 0 84 0
29SEP26 29.00 C 0.26 0.26 0.26 0.21 +0.02 47 10 47 +10
29SEP26 30.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 0.00 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 0.00 47 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 46 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 46 0 348 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 44 0
30DEC26 15.50 C 0.00 0.00 0.00 5.78 - 50 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 5.37 +0.55 49 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.97 +0.54 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.59 +0.55 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.23 +0.54 46 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.89 +0.54 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.57 +0.61 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.27 +0.60 45 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 2.99 +0.58 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.73 +0.56 45 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 2.26 +0.51 45 0 120 0
30DEC26 22.00 C 0.00 0.00 0.00 1.81 +0.41 43 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 1.53 +0.39 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.25 +0.35 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.02 +0.31 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.83 +0.27 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.67 +0.24 44 0 0 0
30DEC26 28.00 C 0.75 0.75 0.70 0.54 +0.20 44 3 3 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.44 +0.18 44 0 0 0
30DEC26 30.00 C 0.50 0.50 0.50 0.35 +0.15 44 2 20 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.28 +0.12 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 +0.11 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 +0.08 44 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 +0.08 44 0 30 0
30DEC26 35.00 C 0.24 0.24 0.24 0.12 +0.06 44 1 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 0.06 +0.04 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 15.50 C 0.00 0.00 0.00 6.00 - 49 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 5.62 +0.34 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.26 +0.32 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.92 +0.29 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.60 +0.28 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.29 +0.25 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.01 +0.24 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.74 +0.22 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.48 +0.19 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.25 +0.18 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.82 +0.16 46 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.45 +0.20 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.10 +0.15 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.83 +0.14 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 1.57 +0.10 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.37 +0.10 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.17 +0.03 45 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.02 +0.03 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.87 +0.02 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 0.00 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.48 0.00 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 0.00 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.36 0.00 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.31 0.00 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.20 0.00 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 0.00 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 0.00 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 0.00 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.41 - 51 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 6.06 +0.39 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.74 +0.38 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.43 +0.36 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.14 +0.31 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.85 +0.29 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.56 +0.25 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.31 +0.25 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.07 +0.23 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.85 +0.24 48 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 3.43 +0.22 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.06 +0.19 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.73 +0.18 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.45 +0.17 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.21 +0.17 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.97 +0.14 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.78 +0.13 47 0 0 0
29JUN27 28.00 C 1.60 1.60 1.60 1.60 +0.13 47 2 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.43 +0.10 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.30 +0.10 47 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.16 +0.09 47 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.04 +0.08 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.94 +0.07 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.85 +0.07 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.80 +0.10 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.69 +0.06 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.62 +0.05 47 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.56 +0.05 48 0 23 0
TOTAL CALL 568 23,468 +339
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 23 0
29JUN26 20.00 P 0.08 0.08 0.08 0.00 -0.25 0 4 59 -4
29JUN26 21.00 P 0.00 0.00 0.00 0.36 -0.59 0 4 0 -250
29JUN26 22.00 P 1.40 1.40 1.24 1.36 -0.50 0 10 0 -271
29JUN26 23.00 P 2.25 2.25 2.25 2.36 -0.50 0 5 0 -222
29JUN26 24.00 P 3.29 3.45 3.29 3.36 -0.52 0 4 0 -88
29JUN26 25.00 P 4.40 4.40 4.29 4.36 -0.56 0 3 0 -78
29JUN26 26.00 P 5.38 5.38 5.38 5.36 -0.53 0 1 0 -97
29JUN26 27.00 P 0.00 0.00 0.00 6.36 -0.52 0 0 0 -15
29JUN26 28.00 P 0.00 0.00 0.00 7.36 -0.56 0 0 0 -37
29JUN26 29.00 P 0.00 0.00 0.00 8.36 -0.53 0 0 0 -59
29JUN26 30.00 P 9.50 9.50 9.30 9.36 -0.53 0 6 0 -68
29JUN26 31.00 P 0.00 0.00 0.00 10.36 -0.53 0 0 0 -91
29JUN26 32.00 P 0.00 0.00 0.00 11.36 -0.54 0 0 0 -32
29JUN26 33.00 P 0.00 0.00 0.00 12.36 -0.54 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.36 -0.55 0 0 0 -9
29JUN26 35.00 P 0.00 0.00 0.00 14.36 -0.55 0 0 0 -7
29JUN26 36.00 P 0.00 0.00 0.00 15.36 -0.55 0 0 0 -25
29JUN26 37.00 P 0.00 0.00 0.00 16.36 -0.55 0 0 0 -408
29JUN26 38.00 P 0.00 0.00 0.00 17.36 -0.54 0 0 0 -52
29JUN26 39.00 P 0.00 0.00 0.00 18.36 -0.54 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 19.36 -0.54 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 20.36 -0.55 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 21.36 -0.55 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 22.36 -0.55 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 23.36 -0.55 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 24.36 -0.55 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 25.36 -0.55 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 26.36 -0.53 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 27.36 -0.55 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 28.36 -0.53 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 29.36 -0.55 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 31.86 -0.55 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 34.36 -0.55 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 36.86 -0.55 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 39.36 -0.55 0 0 0 0
30JUL26 15.50 P 0.05 0.05 0.05 0.02 - 49 5 5 -
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 1 0
30JUL26 16.50 P 0.10 0.10 0.10 0.06 -0.05 48 5 7 +5
30JUL26 17.00 P 0.13 0.13 0.13 0.10 -0.07 48 20 20 +17
30JUL26 17.50 P 0.22 0.22 0.22 0.15 -0.11 48 15 16 +15
30JUL26 18.00 P 0.26 0.26 0.26 0.23 -0.14 48 1 12 +1
30JUL26 18.50 P 0.00 0.00 0.00 0.33 -0.18 48 0 20 0
30JUL26 19.00 P 0.50 0.52 0.44 0.47 -0.20 48 54 68 +35
30JUL26 19.50 P 0.65 0.65 0.65 0.64 -0.23 48 2 32 0
30JUL26 20.00 P 0.95 0.95 0.77 0.84 -0.25 48 16 514 -2
30JUL26 21.00 P 0.00 0.00 0.00 1.36 -0.29 49 0 74 0
30JUL26 22.00 P 2.02 2.02 1.85 1.96 -0.39 47 18 150 +18
30JUL26 23.00 P 0.00 0.00 0.00 2.70 -0.45 47 0 112 0
30JUL26 24.00 P 0.00 0.00 0.00 3.55 -0.46 48 0 196 0
30JUL26 25.00 P 4.50 4.50 4.50 4.45 -0.51 48 1 119 -1
30JUL26 26.00 P 0.00 0.00 0.00 5.39 -0.50 46 0 117 0
30JUL26 27.00 P 0.00 0.00 0.00 6.38 -0.50 51 0 367 0
30JUL26 28.00 P 7.40 7.40 7.40 7.37 -0.55 53 1 108 -1
30JUL26 29.00 P 0.00 0.00 0.00 8.37 -0.52 58 0 85 0
30JUL26 30.00 P 9.30 9.30 9.30 9.36 -0.53 0 4 52 +4
30JUL26 31.00 P 0.00 0.00 0.00 10.36 -0.53 0 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 11.36 -0.54 0 0 263 0
30JUL26 33.00 P 0.00 0.00 0.00 12.36 -0.54 0 0 66 0
30JUL26 34.00 P 0.00 0.00 0.00 13.40 -0.51 90 0 180 0
30JUL26 35.00 P 14.39 14.39 14.39 14.36 -0.55 0 2 165 0
30JUL26 36.00 P 0.00 0.00 0.00 15.36 -0.55 0 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 16.40 -0.51 102 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 17.36 -0.54 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.36 -0.54 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 19.36 -0.54 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 20.36 -0.55 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 21.36 -0.55 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 22.36 -0.55 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 23.36 -0.55 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 24.36 -0.55 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 25.36 -0.55 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 26.36 -0.53 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 27.36 -0.55 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.11 - 48 0 0 -
28AUG26 16.00 P 0.21 0.21 0.21 0.16 -0.06 48 15 15 +15
28AUG26 16.50 P 0.28 0.28 0.28 0.22 -0.09 48 13 13 +13
28AUG26 17.00 P 0.00 0.00 0.00 0.30 -0.11 48 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.41 -0.13 48 1 1 +1
28AUG26 18.00 P 0.52 0.52 0.52 0.53 -0.16 48 15 37 +15
28AUG26 18.50 P 0.69 0.69 0.69 0.68 -0.17 48 16 1 -14
28AUG26 19.00 P 0.94 0.94 0.94 0.85 -0.19 48 6 16 0
28AUG26 19.50 P 0.00 0.00 0.00 1.06 -0.19 49 4 4 +4
28AUG26 20.00 P 1.31 1.31 1.22 1.28 -0.21 49 32 85 +32
28AUG26 21.00 P 1.84 1.84 1.73 1.80 -0.25 49 35 54 +35
28AUG26 22.00 P 2.29 2.29 2.29 2.44 -0.28 50 4 18 -3
28AUG26 23.00 P 0.00 0.00 0.00 3.08 -0.38 48 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 3.83 -0.48 47 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 4.63 -0.54 46 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 5.53 -0.54 46 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 6.45 -0.55 46 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 7.40 -0.56 46 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 8.38 -0.52 47 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 9.37 -0.53 49 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 10.36 -0.54 0 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 11.36 -0.54 0 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 12.36 -0.54 0 0 32 0
28AUG26 34.00 P 0.00 0.00 0.00 13.40 -0.51 68 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 14.36 -0.55 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.36 -0.55 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.40 -0.51 78 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.36 -0.54 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.36 -0.54 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 19.36 -0.54 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.36 -0.55 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 21.36 -0.55 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 22.36 -0.55 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 - 47 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.29 -0.10 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.38 -0.12 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.49 -0.14 47 0 0 0
29SEP26 17.50 P 0.62 0.62 0.62 0.62 -0.16 47 12 35 +12
29SEP26 18.00 P 0.75 0.75 0.75 0.77 -0.16 47 20 45 0
29SEP26 18.50 P 0.00 0.00 0.00 0.94 -0.17 47 0 17 0
29SEP26 19.00 P 0.00 0.00 0.00 1.13 -0.17 47 0 11 0
29SEP26 19.50 P 1.29 1.29 1.29 1.34 -0.19 47 3 16 0
29SEP26 20.00 P 1.51 1.51 1.51 1.56 -0.24 47 1 76 +1
29SEP26 21.00 P 0.00 0.00 0.00 2.10 -0.25 47 4 9 +4
29SEP26 22.00 P 2.67 2.67 2.67 2.71 -0.29 47 1 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.34 -0.49 46 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.10 -0.42 47 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 4.90 -0.45 47 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 5.75 -0.47 47 0 62 0
29SEP26 27.00 P 6.60 6.60 6.60 6.62 -0.49 47 1 64 0
29SEP26 28.00 P 0.00 0.00 0.00 7.54 -0.51 48 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 8.46 -0.52 47 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 9.42 -0.53 48 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 10.37 -0.53 45 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 11.36 -0.54 0 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 12.42 -0.48 57 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 13.42 -0.49 60 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 14.42 -0.49 63 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.36 -0.55 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 16.40 -0.51 66 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 17.36 -0.54 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.36 -0.54 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.36 -0.54 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.36 -0.55 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.36 -0.55 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.36 -0.55 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.36 -0.55 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.36 -0.55 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.36 -0.55 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.36 -0.54 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.36 -0.55 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.36 -0.54 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.36 -0.55 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.86 -0.55 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.36 -0.55 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.86 -0.55 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.36 -0.55 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 - 44 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.79 +0.03 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 -0.02 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.07 -0.03 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 -0.06 42 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.45 -0.07 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.66 -0.10 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.90 -0.11 42 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.14 -0.12 42 0 20 0
30DEC26 20.00 P 2.20 2.20 2.20 2.41 -0.11 42 2 124 +2
30DEC26 21.00 P 0.00 0.00 0.00 2.98 -0.09 42 0 122 0
30DEC26 22.00 P 0.00 0.00 0.00 3.61 -0.15 41 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 4.30 -0.16 41 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 5.02 -0.17 40 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 5.78 -0.21 39 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 6.59 -0.23 39 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.41 -0.27 37 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 8.26 -0.30 35 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 9.13 -0.33 32 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 10.02 -0.34 0 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.92 -0.37 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.83 -0.38 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 12.75 -0.40 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 13.68 -0.41 0 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 14.61 -0.43 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 15.55 -0.44 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 16.50 -0.44 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.98 +0.08 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.96 +0.06 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.94 +0.04 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 20.93 +0.02 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.91 0.00 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.90 -0.01 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.88 -0.03 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.87 -0.04 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.86 -0.05 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.85 -0.05 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.83 -0.08 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.82 -0.08 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.99 - 44 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 1.16 -0.20 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.33 -0.22 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.52 -0.24 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.73 -0.24 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.94 -0.27 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.17 -0.29 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.42 -0.29 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.67 -0.32 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.95 -0.33 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.52 -0.35 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.15 -0.37 43 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.80 -0.40 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 5.51 -0.41 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.24 -0.43 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 7.01 -0.44 41 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 7.80 -0.45 40 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 8.62 -0.45 39 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 9.44 -0.47 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.31 -0.47 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.17 -0.47 34 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 12.05 -0.48 30 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.95 -0.48 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.85 -0.48 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.76 -0.49 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 15.68 -0.49 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 16.61 -0.48 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.98 -0.05 38 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 18.96 0.00 38 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 19.94 +0.04 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.93 +0.02 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.96 +0.05 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.94 +0.03 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.92 +0.01 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.90 -0.01 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.88 -0.03 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.86 -0.04 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.85 -0.06 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.83 -0.07 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.57 - 49 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 1.75 -0.17 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.96 -0.12 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.19 -0.17 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.40 -0.19 48 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.64 -0.20 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.89 -0.21 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.15 -0.22 48 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.42 -0.23 48 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 3.72 -0.24 48 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 4.33 -0.24 48 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 4.97 -0.26 48 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 5.64 -0.30 48 0 13 0
29JUN27 24.00 P 0.00 0.00 0.00 6.34 -0.33 48 0 2 0
29JUN27 25.00 P 0.00 0.00 0.00 7.08 -0.34 48 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 7.84 -0.36 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.62 -0.37 48 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.42 -0.39 48 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.25 -0.39 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.09 -0.40 48 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 11.94 -0.41 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.84 -0.39 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.68 -0.43 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.56 -0.45 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.47 -0.44 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.33 -0.50 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.23 -0.52 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.16 -0.51 43 0 0 0
TOTAL PUT 366 7,768 -1,605
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$ 77.25
29JUN26 49.00 C 0.00 0.00 0.00 28.25 -0.16 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.25 -0.18 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.75 -0.16 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.25 -0.16 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.75 -0.15 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.25 -0.15 0 0 0 -2
29JUN26 62.50 C 0.00 0.00 0.00 14.75 -0.19 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.25 -0.19 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.75 -0.15 0 0 0 -1
29JUN26 70.00 C 0.00 0.00 0.00 7.25 -0.15 0 0 0 -2
29JUN26 72.50 C 0.00 0.00 0.00 4.75 -0.19 0 0 0 -4
29JUN26 75.00 C 0.00 0.00 0.00 2.25 -0.22 0 0 0 0
29JUN26 77.50 C 0.33 0.36 0.01 0.00 -0.35 0 403 662 -54
29JUN26 80.00 C 0.01 0.01 0.01 0.00 -0.13 0 2 2,214 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 1,894 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.10 0 1 6,750 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 4,806 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 4,948 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 2,169 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 2,334 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
03JUL26 49.00 C 0.00 0.00 0.00 28.40 -0.19 222 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 27.40 -0.09 213 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 24.91 -0.17 194 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 22.41 -0.08 174 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 19.91 -0.10 154 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 17.41 -0.12 135 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 14.91 -0.20 116 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 12.27 -0.17 0 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 9.77 -0.17 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 7.27 -0.17 0 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 4.87 -0.08 41 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 2.41 -0.13 25 0 0 0
03JUL26 77.50 C 0.65 0.66 0.37 0.43 -0.24 16 37 628 +28
03JUL26 80.00 C 0.06 0.06 0.04 0.04 -0.09 20 267 526 +267
03JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.10 27 0 114 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.09 38 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.08 48 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.07 58 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.06 67 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.05 75 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.04 84 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.03 92 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 100 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 107 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 28.40 - 129 0 0 -
10JUL26 50.00 C 0.00 0.00 0.00 27.48 - 136 0 0 -
10JUL26 52.50 C 0.00 0.00 0.00 24.91 - 113 0 0 -
10JUL26 55.00 C 0.00 0.00 0.00 22.41 - 101 0 0 -
10JUL26 57.50 C 0.00 0.00 0.00 19.91 - 89 0 0 -
10JUL26 60.00 C 0.00 0.00 0.00 17.41 - 77 0 0 -
10JUL26 62.50 C 0.00 0.00 0.00 14.99 - 74 0 0 -
10JUL26 65.00 C 0.00 0.00 0.00 12.31 - 36 0 0 -
10JUL26 67.50 C 0.00 0.00 0.00 9.81 - 27 0 0 -
10JUL26 70.00 C 0.00 0.00 0.00 7.31 - 17 0 0 -
10JUL26 72.50 C 4.89 4.89 4.89 4.89 - 23 60 60 -
10JUL26 75.00 C 0.00 0.00 0.00 2.55 - 18 0 0 -
10JUL26 77.50 C 0.87 0.90 0.69 0.74 - 15 271 271 -
10JUL26 80.00 C 0.17 0.18 0.17 0.14 - 16 8 8 -
10JUL26 82.50 C 0.00 0.00 0.00 0.03 - 19 0 0 -
10JUL26 85.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
10JUL26 87.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
10JUL26 90.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
10JUL26 92.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
10JUL26 95.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
10JUL26 97.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
10JUL26 100.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
10JUL26 102.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
10JUL26 105.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
10JUL26 107.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 28.40 -0.27 65 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.48 -0.18 74 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.91 -0.26 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.41 -0.27 49 0 0 0
30JUL26 57.50 C 20.20 20.20 20.20 19.91 -0.27 42 1 2 0
30JUL26 60.00 C 0.00 0.00 0.00 17.41 -0.30 35 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 14.99 -0.22 38 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.41 -0.17 21 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.92 -0.17 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.46 -0.18 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.07 -0.19 16 0 12 0
30JUL26 75.00 C 3.09 3.09 2.93 2.91 -0.16 15 60 82 0
30JUL26 77.50 C 1.45 1.47 1.36 1.28 -0.07 14 402 399 +314
30JUL26 80.00 C 0.62 0.62 0.43 0.46 -0.12 15 619 1,307 +84
30JUL26 82.50 C 0.20 0.22 0.16 0.16 -0.10 16 217 1,214 +23
30JUL26 85.00 C 0.10 0.10 0.08 0.05 -0.07 17 164 2,643 +126
30JUL26 87.50 C 0.05 0.05 0.04 0.02 -0.07 18 13 1,380 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.07 20 0 1,727 0
30JUL26 92.50 C 0.03 0.03 0.03 0.01 -0.06 23 33 1,063 +33
30JUL26 95.00 C 0.02 0.02 0.02 0.01 -0.05 27 33 965 +33
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.63 -0.12 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.63 -0.11 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.06 -0.19 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.64 -0.12 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.17 -0.09 40 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.67 -0.14 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.18 -0.10 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.56 -0.18 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.10 -0.19 16 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.70 -0.21 16 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 5.46 -0.35 16 0 77 0
28AUG26 75.00 C 0.00 0.00 0.00 3.43 -0.17 15 0 890 0
28AUG26 77.50 C 1.96 2.06 1.82 1.91 -0.14 14 120 443 +120
28AUG26 80.00 C 1.00 1.10 0.94 1.05 -0.13 15 176 548 +77
28AUG26 82.50 C 0.50 0.55 0.49 0.56 -0.11 16 218 1,093 -148
28AUG26 85.00 C 0.29 0.29 0.24 0.29 -0.09 17 59 1,252 -10
28AUG26 87.50 C 0.13 0.13 0.13 0.15 -0.07 18 15 504 +15
28AUG26 90.00 C 0.09 0.09 0.09 0.09 -0.04 20 2 835 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.64 -0.19 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.65 -0.19 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.16 -0.19 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.67 -0.17 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.19 -0.16 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.71 -0.17 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.22 -0.19 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.58 -0.16 17 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.11 -0.18 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.70 -0.21 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.46 -0.35 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.51 -0.15 15 0 1,380 0
29SEP26 77.50 C 2.13 2.15 2.13 1.91 -0.14 14 60 552 +60
29SEP26 80.00 C 1.20 1.20 1.04 1.05 -0.13 15 197 1,044 +43
29SEP26 82.50 C 0.61 0.61 0.61 0.56 -0.11 16 3 1,864 +3
29SEP26 85.00 C 0.32 0.32 0.30 0.29 -0.09 17 61 5,361 +60
29SEP26 87.50 C 0.00 0.00 0.00 0.15 -0.07 17 0 3,239 0
29SEP26 90.00 C 0.12 0.12 0.12 0.09 -0.04 18 14 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 -0.03 19 0 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.03 21 0 120 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 28.64 -0.19 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.66 -0.18 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.16 -0.19 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.69 -0.15 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.19 -0.16 33 0 0 0
30DEC26 60.00 C 17.80 17.80 17.80 17.71 -0.17 29 2 2 +2
30DEC26 62.50 C 0.00 0.00 0.00 15.22 -0.19 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.58 -0.16 16 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.13 -0.16 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.76 -0.18 15 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.60 -0.21 14 0 30 0
30DEC26 75.00 C 0.00 0.00 0.00 3.86 -0.19 15 2,000 2,038 +1,820
30DEC26 77.50 C 0.00 0.00 0.00 2.38 -0.19 14 0 1,448 0
30DEC26 80.00 C 1.83 1.83 1.83 1.47 -0.21 14 250 1,891 +250
30DEC26 82.50 C 0.00 0.00 0.00 0.88 -0.23 14 0 1,528 0
30DEC26 85.00 C 0.81 0.82 0.80 0.53 -0.20 14 122 7,427 +122
30DEC26 87.50 C 0.55 0.55 0.55 0.31 -0.18 14 50 3,946 0
30DEC26 90.00 C 0.37 0.37 0.37 0.18 -0.16 15 3 4,326 +1
30DEC26 92.50 C 0.26 0.26 0.26 0.10 -0.13 15 240 1,093 +240
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.10 15 0 914 0
30DEC26 97.50 C 0.16 0.16 0.16 0.04 -0.08 16 20 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.07 16 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.05 16 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.04 17 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.03 18 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 28.64 -0.19 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.66 -0.18 39 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 25.16 -0.19 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.69 -0.15 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.19 -0.16 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.71 -0.17 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.22 -0.19 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.59 -0.17 15 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 10.18 -0.17 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.93 -0.17 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.12 -0.18 15 0 48 0
30MAR27 75.00 C 0.00 0.00 0.00 4.45 -0.17 15 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 3.14 -0.15 14 0 1,142 0
30MAR27 80.00 C 0.00 0.00 0.00 2.14 -0.14 14 0 400 0
30MAR27 82.50 C 1.94 1.94 1.78 1.52 -0.11 14 80 577 +80
30MAR27 85.00 C 0.00 0.00 0.00 1.07 -0.09 14 0 522 0
30MAR27 87.50 C 1.05 1.06 1.00 0.74 -0.08 15 58 522 +4
30MAR27 90.00 C 0.80 0.80 0.80 0.52 -0.06 15 4 942 0
30MAR27 92.50 C 0.00 0.00 0.00 0.36 -0.05 15 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 -0.04 15 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.17 -0.04 16 0 215 0
30MAR27 100.00 C 0.27 0.27 0.27 0.12 -0.03 16 4 144 0
30MAR27 102.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.64 -0.19 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.66 -0.18 34 0 10 0
29JUN27 52.50 C 0.00 0.00 0.00 25.16 -0.19 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.69 -0.15 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.19 -0.16 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.71 -0.17 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.23 -0.18 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.63 -0.17 14 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.36 -0.15 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.35 -0.16 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.74 -0.14 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.28 -0.12 15 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 4.17 -0.08 15 0 116 0
29JUN27 80.00 C 3.31 3.31 3.08 3.20 -0.14 15 4 529 +1
29JUN27 82.50 C 2.50 2.50 2.50 2.51 -0.01 15 1 358 -1
29JUN27 85.00 C 1.85 1.85 1.85 1.95 +0.16 16 4 2,925 -4
29JUN27 87.50 C 0.00 0.00 0.00 1.52 +0.34 16 0 510 0
29JUN27 90.00 C 1.17 1.17 1.16 1.19 +0.46 16 80 296 +50
29JUN27 92.50 C 0.00 0.00 0.00 0.92 +0.51 17 0 292 0
29JUN27 95.00 C 0.00 0.00 0.00 0.71 +0.42 17 0 182 0
29JUN27 97.50 C 0.00 0.00 0.00 0.56 +0.35 17 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.44 +0.29 17 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.36 +0.25 18 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.29 +0.21 18 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.23 +0.17 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.18 +0.13 19 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.15 +0.12 19 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.12 +0.10 19 0 0 0
TOTAL CALL 6,438 108,999 +3,630
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,294 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,665 0
29JUN26 75.00 P 0.03 0.03 0.03 0.00 -0.05 0 1 4,738 0
29JUN26 77.50 P 0.18 0.43 0.10 0.25 -0.17 0 943 19 -4,385
29JUN26 80.00 P 2.73 2.81 2.30 2.75 +0.03 0 439 0 -5,216
29JUN26 82.50 P 5.00 5.00 5.00 5.25 +0.15 0 2 0 -1,005
29JUN26 85.00 P 7.30 7.60 7.30 7.75 -0.18 0 17 0 -5,039
29JUN26 87.50 P 10.35 10.35 10.35 10.25 +0.04 0 10 0 -1,275
29JUN26 90.00 P 0.00 0.00 0.00 12.75 +0.14 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.25 +0.10 0 0 0 -60
29JUN26 95.00 P 0.00 0.00 0.00 17.75 +0.14 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.25 -0.05 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.75 +0.06 0 0 0 -30
29JUN26 102.50 P 0.00 0.00 0.00 25.25 +0.14 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.75 -0.04 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.25 -0.18 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.75 -0.23 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.25 +0.06 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.75 +0.14 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.25 +0.14 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.75 -0.42 0 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 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 66 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
03JUL26 75.00 P 0.08 0.08 0.04 0.07 -0.03 21 14 245 -4
03JUL26 77.50 P 0.56 0.73 0.45 0.62 -0.07 15 220 530 +29
03JUL26 80.00 P 2.65 2.65 2.48 2.77 +0.05 20 12 121 +2
03JUL26 82.50 P 0.00 0.00 0.00 5.25 +0.08 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 7.75 -0.18 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 10.25 +0.04 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 12.75 +0.14 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 15.25 +0.10 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 17.75 +0.14 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 20.25 -0.05 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 22.75 +0.06 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 25.25 +0.14 0 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 27.75 -0.04 0 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 30.25 -0.18 0 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 32.75 -0.23 0 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
10JUL26 50.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
10JUL26 52.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
10JUL26 55.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
10JUL26 57.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
10JUL26 60.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
10JUL26 62.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
10JUL26 65.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
10JUL26 67.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
10JUL26 70.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
10JUL26 72.50 P 0.00 0.00 0.00 0.02 - 18 0 0 -
10JUL26 75.00 P 0.14 0.14 0.14 0.16 - 16 40 40 -
10JUL26 77.50 P 0.83 0.98 0.76 0.88 - 14 310 285 -
10JUL26 80.00 P 2.56 2.65 2.56 2.79 - 14 12 12 -
10JUL26 82.50 P 5.00 5.00 5.00 5.25 - 0 10 10 -
10JUL26 85.00 P 0.00 0.00 0.00 7.75 - 0 0 0 -
10JUL26 87.50 P 0.00 0.00 0.00 10.25 - 0 0 0 -
10JUL26 90.00 P 0.00 0.00 0.00 12.75 - 0 0 0 -
10JUL26 92.50 P 0.00 0.00 0.00 15.35 - 59 0 0 -
10JUL26 95.00 P 0.00 0.00 0.00 17.82 - 63 0 0 -
10JUL26 97.50 P 0.00 0.00 0.00 20.25 - 0 0 0 -
10JUL26 100.00 P 0.00 0.00 0.00 22.85 - 79 0 0 -
10JUL26 102.50 P 0.00 0.00 0.00 25.30 - 79 0 0 -
10JUL26 105.00 P 0.00 0.00 0.00 27.85 - 91 0 0 -
10JUL26 107.50 P 0.00 0.00 0.00 30.30 - 90 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 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 33 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 453 0
30JUL26 72.50 P 0.11 0.13 0.11 0.14 -0.03 16 74 750 +50
30JUL26 75.00 P 0.42 0.45 0.37 0.47 -0.01 15 233 2,842 +58
30JUL26 77.50 P 1.25 1.36 1.15 1.28 +0.01 13 323 2,981 -129
30JUL26 80.00 P 2.82 3.10 2.70 2.97 0.00 13 350 3,599 +313
30JUL26 82.50 P 5.34 5.34 5.34 5.30 +0.13 16 2 2,354 +2
30JUL26 85.00 P 7.93 7.93 6.80 7.75 -0.18 0 7 623 -7
30JUL26 87.50 P 10.40 10.40 10.40 10.25 +0.04 0 10 940 0
30JUL26 90.00 P 0.00 0.00 0.00 12.75 +0.14 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.35 +0.20 38 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.82 +0.21 40 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.33 +0.03 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.85 +0.16 50 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.30 +0.19 51 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.85 +0.06 58 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.30 -0.13 58 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.80 -0.18 61 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.30 +0.11 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.80 +0.19 68 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 40.30 +0.19 71 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 176 0
28AUG26 70.00 P 0.15 0.15 0.15 0.13 -0.04 16 3 393 +3
28AUG26 72.50 P 0.34 0.34 0.34 0.38 -0.05 16 300 763 +250
28AUG26 75.00 P 0.88 0.95 0.80 0.92 -0.03 15 230 1,672 0
28AUG26 77.50 P 1.89 2.02 1.85 1.95 +0.03 15 18 2,106 +15
28AUG26 80.00 P 3.30 3.30 3.30 3.62 +0.02 17 1 2,035 0
28AUG26 82.50 P 0.00 0.00 0.00 5.56 -0.04 17 0 847 0
28AUG26 85.00 P 0.00 0.00 0.00 7.84 -0.09 18 0 1,058 0
28AUG26 87.50 P 0.00 0.00 0.00 10.26 -0.02 19 0 494 0
28AUG26 90.00 P 0.00 0.00 0.00 12.75 +0.14 0 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 15.35 +0.14 29 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 17.82 +0.21 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.33 +0.03 35 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.85 +0.16 39 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.30 +0.19 39 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.85 +0.06 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.30 -0.13 45 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.80 -0.18 47 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.30 +0.11 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.80 +0.19 52 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 40.30 +0.19 55 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 238 0
29SEP26 62.50 P 0.09 0.09 0.09 0.05 -0.01 17 30 281 +30
29SEP26 65.00 P 0.13 0.13 0.13 0.13 -0.01 17 21 452 +6
29SEP26 67.50 P 0.24 0.24 0.24 0.28 -0.02 16 30 309 0
29SEP26 70.00 P 0.45 0.51 0.45 0.62 -0.01 15 620 3,845 +260
29SEP26 72.50 P 1.00 1.10 0.96 1.24 +0.02 14 41 1,932 +17
29SEP26 75.00 P 2.02 2.08 1.88 2.23 +0.05 14 152 3,703 -4
29SEP26 77.50 P 3.30 3.60 3.30 3.66 +0.10 13 65 2,395 +31
29SEP26 80.00 P 5.35 5.53 5.18 5.62 +0.10 12 127 4,949 +55
29SEP26 82.50 P 0.00 0.00 0.00 8.03 +0.10 15 0 1,873 0
29SEP26 85.00 P 9.75 9.75 9.66 10.71 +0.20 21 13 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 12.83 +0.13 16 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 14.83 -0.32 0 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 17.23 +0.14 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 19.66 +0.17 0 0 175 0
29SEP26 97.50 P 0.00 0.00 0.00 22.14 +0.18 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 24.62 +0.17 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 27.11 +0.18 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.60 +0.16 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 32.12 +0.24 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 34.56 +0.20 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 37.09 +0.23 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.54 +0.19 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.01 +0.17 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.49 +0.17 0 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 0.00 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 +0.01 16 0 236 0
30DEC26 65.00 P 0.33 0.33 0.33 0.34 +0.01 15 5 782 +5
30DEC26 67.50 P 0.49 0.49 0.49 0.65 +0.01 15 21 2,205 -20
30DEC26 70.00 P 0.95 0.95 0.88 1.14 +0.01 15 22 3,440 0
30DEC26 72.50 P 1.60 1.60 1.60 1.86 -0.01 14 20 939 +20
30DEC26 75.00 P 2.63 2.63 2.56 2.90 0.00 14 3,219 8,765 +3,219
30DEC26 77.50 P 4.00 4.00 3.85 4.25 +0.02 13 6 4,765 +6
30DEC26 80.00 P 0.00 0.00 0.00 6.02 -0.01 13 0 3,452 0
30DEC26 82.50 P 0.00 0.00 0.00 8.03 -0.50 12 0 1,378 0
30DEC26 85.00 P 9.90 9.90 9.90 10.71 +0.20 16 1 751 -1
30DEC26 87.50 P 0.00 0.00 0.00 12.89 +0.06 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 14.86 -0.37 0 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 17.24 +0.11 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 19.66 +0.15 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 22.18 +0.20 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 24.66 +0.21 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.14 +0.21 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.61 +0.17 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.12 +0.23 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.59 +0.21 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.09 +0.23 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.56 +0.21 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.04 +0.20 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 91 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 0.02 +0.01 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.15 +0.01 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 0.00 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.53 +0.02 15 0 342 0
30MAR27 67.50 P 0.00 0.00 0.00 0.92 +0.01 14 0 541 0
30MAR27 70.00 P 0.00 0.00 0.00 1.50 +0.02 14 3,000 3,855 +3,000
30MAR27 72.50 P 0.00 0.00 0.00 2.29 +0.02 14 0 125 0
30MAR27 75.00 P 0.00 0.00 0.00 3.37 +0.03 14 0 1,004 0
30MAR27 77.50 P 4.35 4.35 4.35 4.71 +0.04 13 30 246 +2
30MAR27 80.00 P 0.00 0.00 0.00 6.32 +0.05 13 0 461 0
30MAR27 82.50 P 7.90 8.25 7.90 8.26 -0.43 12 3 905 +3
30MAR27 85.00 P 0.00 0.00 0.00 10.71 +0.12 14 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 12.99 +0.12 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 14.91 -0.32 0 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 17.27 +0.14 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.69 +0.18 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.18 +0.14 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.70 +0.25 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.14 +0.21 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.61 +0.12 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 32.12 +0.23 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.60 +0.22 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.09 +0.23 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.56 +0.21 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.04 +0.13 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 50 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 0.02 +0.01 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 +0.01 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 +0.01 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.21 +0.02 14 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 0.42 +0.03 14 0 62 0
29JUN27 65.00 P 0.89 0.92 0.89 0.78 +0.03 15 21 71 0
29JUN27 67.50 P 0.00 0.00 0.00 1.31 +0.03 15 0 37 0
29JUN27 70.00 P 0.00 0.00 0.00 2.05 +0.03 15 0 295 0
29JUN27 72.50 P 3.00 3.00 3.00 3.00 -0.02 15 4 3,125 +4
29JUN27 75.00 P 4.12 4.12 4.12 4.21 -0.02 15 2 262 0
29JUN27 77.50 P 0.00 0.00 0.00 5.61 -0.01 15 0 460 0
29JUN27 80.00 P 7.26 7.26 7.26 7.37 +0.02 16 1 250 -1
29JUN27 82.50 P 0.00 0.00 0.00 9.40 +0.71 17 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 11.16 +0.38 16 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 13.33 +0.43 16 0 0 0
29JUN27 90.00 P 15.30 15.30 15.30 15.14 -0.13 0 1 2 +1
29JUN27 92.50 P 0.00 0.00 0.00 17.51 +0.15 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.83 +0.20 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 22.21 +0.16 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.70 +0.19 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.14 +0.17 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.61 +0.12 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.12 +0.22 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.60 +0.14 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.09 +0.23 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.56 +0.21 0 0 0 0
TOTAL PUT 11,036 108,831 -9,795
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$ 6.35
29JUN26 4.60 C 0.00 0.00 0.00 1.75 - 0 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 -0.01 0 0 0 0
29JUN26 6.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 427 +10
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 995 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,663 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,397 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,082 0
29JUN26 8.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 1,150 -10
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,105 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30JUL26 4.60 C 0.00 0.00 0.00 1.81 - 80 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 1.71 +0.04 76 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.61 +0.04 72 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.51 +0.03 68 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.40 +0.03 60 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.15 +0.02 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.65 +0.01 31 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.24 -0.02 24 0 2 0
30JUL26 6.50 C 0.16 0.16 0.16 0.13 -0.01 25 10 12 +10
30JUL26 6.75 C 0.09 0.09 0.09 0.06 -0.01 25 5 17 +5
30JUL26 7.00 C 0.04 0.05 0.04 0.03 0.00 27 69 114 +64
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 135 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1,669 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.82 - 58 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 1.72 +0.04 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.61 +0.03 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.51 +0.02 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.17 +0.03 38 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.93 +0.03 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.48 -0.01 24 0 80 0
28AUG26 6.25 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 61 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 +0.01 27 0 100 0
28AUG26 7.00 C 0.09 0.09 0.09 0.08 0.00 26 1 62 +1
28AUG26 7.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 188 0
28AUG26 7.50 C 0.04 0.04 0.04 0.03 +0.01 28 8 340 +8
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 914 0
28AUG26 8.00 C 0.02 0.03 0.02 0.01 0.00 29 37 565 +7
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,339 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 433 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.82 - 57 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 1.72 +0.03 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.62 +0.03 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.51 +0.02 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.40 0.00 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.17 +0.02 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.48 -0.01 24 0 10 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 0.00 25 0 37 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 0.00 26 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 26 0 253 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 26 0 1,484 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 732 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 388 0
29SEP26 8.00 C 0.05 0.05 0.05 0.01 0.00 27 2 1,114 0
29SEP26 8.25 C 0.04 0.04 0.04 0.01 0.00 30 2 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 327 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 329 0
29SEP26 9.50 C 0.02 0.02 0.02 0.01 0.00 42 5 399 -5
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 215 0
30DEC26 4.60 C 0.00 0.00 0.00 1.82 - 46 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.72 +0.03 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.62 +0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.51 +0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.40 0.00 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 +0.01 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 +0.01 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 0.00 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 +0.01 26 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.01 26 0 37 0
30DEC26 7.00 C 0.23 0.23 0.23 0.16 0.00 25 170 228 +101
30DEC26 7.25 C 0.19 0.19 0.18 0.12 +0.01 26 200 508 +143
30DEC26 7.50 C 0.15 0.15 0.15 0.08 0.00 25 200 943 +84
30DEC26 7.75 C 0.12 0.12 0.11 0.06 0.00 26 202 960 +200
30DEC26 8.00 C 0.10 0.10 0.10 0.04 0.00 25 258 3,524 +200
30DEC26 8.25 C 0.08 0.08 0.08 0.03 0.00 26 2 273 -2
30DEC26 8.50 C 0.07 0.07 0.06 0.02 0.00 26 118 506 +50
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 1.82 - 40 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 1.72 +0.03 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.62 +0.03 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.51 +0.01 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.40 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.17 -0.01 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.97 +0.02 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 19 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.03 24 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.02 25 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.02 24 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30MAR27 9.50 C 0.06 0.06 0.06 0.01 -0.01 24 2 14 +2
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 1.82 - 35 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 1.72 +0.03 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.62 +0.02 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.51 0.00 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.41 -0.01 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.23 +0.02 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.87 0.00 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.73 0.00 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 0.00 26 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29JUN27 8.00 C 0.21 0.21 0.21 0.15 -0.01 25 16 36 +16
29JUN27 8.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 0.00 26 0 48 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 0.00 26 0 1,563 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 25 0 9 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 25 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 35 0
29JUN27 10.00 C 0.09 0.09 0.09 0.02 0.00 25 145 250 +145
TOTAL CALL 1,472 43,732 +1,029
29JUN26 4.60 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 270 0
29JUN26 6.50 P 0.09 0.16 0.09 0.15 -0.02 0 39 0 -292
29JUN26 6.75 P 0.34 0.36 0.34 0.40 -0.01 0 6 0 -166
29JUN26 7.00 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 -590
29JUN26 7.25 P 0.81 0.81 0.81 0.90 -0.01 0 2 0 -20
29JUN26 7.50 P 1.15 1.15 1.15 1.15 -0.04 0 22 0 -332
29JUN26 7.75 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 -15
29JUN26 8.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.15 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.65 -0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.15 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.65 -0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.15 -0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.65 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.15 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.65 -0.01 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 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 37 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 0.02 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 415 0
30JUL26 6.25 P 0.12 0.12 0.12 0.14 0.00 26 21 456 +21
30JUL26 6.50 P 0.00 0.00 0.00 0.27 -0.02 25 0 141 0
30JUL26 6.75 P 0.46 0.46 0.46 0.45 -0.02 26 1 476 0
30JUL26 7.00 P 0.67 0.67 0.67 0.66 -0.03 24 12 954 0
30JUL26 7.25 P 0.00 0.00 0.00 0.90 -0.04 0 0 1,651 0
30JUL26 7.50 P 0.00 0.00 0.00 1.15 -0.04 0 0 1,041 0
30JUL26 7.75 P 0.00 0.00 0.00 1.42 +0.01 46 0 250 0
30JUL26 8.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 33 0
30JUL26 8.25 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 - 42 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 0.03 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 57 0
28AUG26 6.25 P 0.00 0.00 0.00 0.21 0.00 26 0 141 0
28AUG26 6.50 P 0.00 0.00 0.00 0.35 0.00 27 0 232 0
28AUG26 6.75 P 0.00 0.00 0.00 0.52 0.00 27 0 208 0
28AUG26 7.00 P 0.00 0.00 0.00 0.70 -0.03 26 0 579 0
28AUG26 7.25 P 0.00 0.00 0.00 0.94 -0.01 30 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.15 -0.04 0 0 383 0
28AUG26 7.75 P 0.00 0.00 0.00 1.42 0.00 35 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 540 0
28AUG26 8.25 P 0.00 0.00 0.00 1.90 -0.02 0 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.41 0.00 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.66 0.00 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.67 +0.01 66 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.16 0.00 68 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 225 0
29SEP26 5.50 P 0.07 0.07 0.07 0.09 0.00 24 2 224 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 0.00 25 0 289 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 0.00 24 0 1,014 0
29SEP26 6.25 P 0.00 0.00 0.00 0.41 0.00 24 0 948 0
29SEP26 6.50 P 0.52 0.52 0.52 0.57 -0.01 24 2 805 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.81 +0.05 28 0 389 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 -0.01 19 0 4,878 0
29SEP26 7.25 P 0.00 0.00 0.00 1.18 -0.01 0 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.41 -0.01 0 0 696 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 0.00 0 0 222 0
29SEP26 8.00 P 0.00 0.00 0.00 1.88 -0.01 0 0 333 0
29SEP26 8.25 P 0.00 0.00 0.00 2.12 -0.01 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 -0.02 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.85 -0.01 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.10 -0.02 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.33 -0.03 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.83 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.31 -0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.80 -0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.32 -0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.82 -0.02 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.31 -0.02 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.79 -0.04 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.34 +0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.78 -0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.30 -0.02 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 - 24 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 25 0 150 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 24 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 0.00 25 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 0.00 25 0 39 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 0.00 25 0 317 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 0.00 25 0 248 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 0.00 24 0 33 0
30DEC26 6.50 P 0.60 0.60 0.60 0.67 0.00 24 1 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 0.00 24 0 227 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 0.00 23 0 533 0
30DEC26 7.25 P 0.00 0.00 0.00 1.23 -0.01 21 0 53 0
30DEC26 7.50 P 0.00 0.00 0.00 1.45 0.00 19 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 -0.01 0 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.15 +0.01 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.39 +0.01 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.63 +0.01 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.12 0.00 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.36 0.00 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.35 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.85 +0.01 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.35 +0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.84 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.34 +0.01 0 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 - 23 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.02 23 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 -0.03 24 0 53 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 -0.03 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 -0.04 23 0 73 0
30MAR27 6.25 P 0.00 0.00 0.00 0.57 -0.03 24 0 307 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 -0.03 23 0 422 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 -0.04 23 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 -0.03 22 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.26 -0.03 21 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 -0.03 20 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 -0.02 15 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.91 -0.02 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.64 +0.01 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.35 -0.01 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 - 25 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 -0.01 25 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 -0.01 25 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.31 0.00 25 0 150 0
29JUN27 5.75 P 0.37 0.37 0.37 0.40 -0.01 25 16 82 +16
29JUN27 6.00 P 0.50 0.50 0.50 0.52 -0.01 25 10 68 +9
29JUN27 6.25 P 0.00 0.00 0.00 0.65 -0.01 24 0 113 0
29JUN27 6.50 P 0.00 0.00 0.00 0.80 -0.01 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.96 -0.01 24 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 -0.02 24 0 51 0
29JUN27 7.25 P 0.00 0.00 0.00 1.32 -0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.52 -0.02 22 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.73 -0.03 21 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.95 -0.02 19 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.37 0.00 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.87 +0.01 0 0 0 0
TOTAL PUT 134 30,730 -1,367
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$ 11.47
29JUN26 7.75 C 0.00 0.00 0.00 3.72 -0.32 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.47 -0.33 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.22 -0.34 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.97 -0.41 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.72 -0.33 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.47 -0.34 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.22 -0.32 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.97 -0.32 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.72 -0.32 0 0 0 -5
29JUN26 10.00 C 0.00 0.00 0.00 1.47 -0.32 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.97 -0.35 0 0 0 -70
29JUN26 11.00 C 0.46 0.46 0.46 0.47 -0.33 0 10 0 -48
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.30 0 0 104 0
29JUN26 12.00 C 0.01 0.01 0.01 0.00 -0.03 0 10 356 -10
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 626 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 626 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 704 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.77 -0.29 109 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.52 -0.29 101 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.28 -0.31 95 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.03 -0.28 87 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.77 -0.29 77 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.47 -0.36 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.97 -0.35 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.48 -0.33 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.18 -0.20 27 0 2 0
30JUL26 12.00 C 0.14 0.14 0.08 0.08 -0.10 28 55 85 +40
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.06 28 0 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.77 -0.29 79 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.52 -0.29 74 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.28 -0.31 69 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.03 -0.28 63 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.77 -0.29 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.47 -0.36 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.97 -0.35 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.55 -0.27 28 0 0 0
28AUG26 11.50 C 0.31 0.31 0.31 0.33 -0.18 28 10 10 +10
28AUG26 12.00 C 0.00 0.00 0.00 0.20 -0.11 28 0 165 0
28AUG26 12.50 C 0.00 0.00 0.00 0.11 -0.07 29 0 46 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 116 0
28AUG26 15.00 C 0.02 0.02 0.02 0.01 0.00 34 40 200 -40
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.22 -0.41 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.97 -0.41 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.77 -0.35 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.52 -0.33 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.28 -0.33 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.03 -0.32 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.77 -0.32 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.47 -0.37 0 0 0 -2
29SEP26 10.50 C 0.00 0.00 0.00 1.02 -0.34 31 0 0 -1
29SEP26 11.00 C 0.00 0.00 0.00 0.71 -0.22 29 0 17 0
29SEP26 11.50 C 0.55 0.55 0.55 0.50 -0.18 30 67 515 +9
29SEP26 12.00 C 0.00 0.00 0.00 0.34 -0.15 30 0 1,051 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.11 30 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 939 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.07 30 0 457 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.22 -0.41 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.97 -0.41 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 -0.35 43 0 0 0
30DEC26 9.00 C 2.61 2.61 2.61 2.52 -0.33 40 10 10 +10
30DEC26 9.25 C 0.00 0.00 0.00 2.28 -0.33 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.03 -0.32 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 -0.32 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.53 -0.31 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 -0.19 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 -0.24 26 0 0 0
30DEC26 11.50 C 0.64 0.64 0.64 0.70 -0.21 26 14 436 -14
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.15 26 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 -0.13 26 0 248 0
30DEC26 13.00 C 0.32 0.32 0.25 0.29 -0.10 27 103 230 +100
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.08 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.07 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.06 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.23 -0.40 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.97 -0.41 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.77 -0.35 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.52 -0.33 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.28 -0.33 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.10 -0.25 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.94 -0.18 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.77 -0.19 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.43 -0.23 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.22 -0.17 28 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.97 -0.22 28 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 -0.16 28 0 30 0
30MAR27 12.50 C 0.58 0.58 0.52 0.64 -0.14 28 25 506 +15
30MAR27 13.00 C 0.45 0.45 0.45 0.51 -0.12 28 15 45 +15
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.11 28 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.09 28 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.08 28 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 -0.07 28 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.05 28 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.77 -0.35 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.52 -0.33 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.34 -0.28 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.24 -0.21 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.08 -0.21 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.92 -0.21 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.59 -0.25 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.34 -0.24 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.13 -0.21 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.94 -0.20 27 0 0 0
29JUN27 12.50 C 0.74 0.74 0.74 0.78 -0.18 27 15 15 +15
29JUN27 13.00 C 0.00 0.00 0.00 0.64 -0.17 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.53 -0.14 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.43 -0.13 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 -0.12 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 -0.10 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 -0.09 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.19 -0.07 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.07 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 -0.05 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
TOTAL CALL 374 14,173 +24
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29JUN26 11.50 P 0.02 0.07 0.02 0.03 0.00 0 250 0 -422
29JUN26 12.00 P 0.41 0.57 0.37 0.53 +0.28 0 92 0 -705
29JUN26 12.50 P 0.83 1.05 0.83 1.03 +0.30 0 110 0 -948
29JUN26 13.00 P 1.40 1.40 1.40 1.53 +0.31 0 5 0 -376
29JUN26 13.50 P 1.85 2.06 1.85 2.03 +0.31 0 15 0 -92
29JUN26 14.00 P 0.00 0.00 0.00 2.53 +0.31 0 0 0 -130
29JUN26 14.50 P 0.00 0.00 0.00 3.03 +0.31 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.53 +0.30 0 0 0 -6
29JUN26 15.50 P 0.00 0.00 0.00 4.03 +0.31 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.53 +0.30 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.03 +0.31 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.53 +0.31 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.03 +0.31 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.53 +0.31 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.03 +0.31 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 +0.01 29 0 5 0
30JUL26 10.00 P 0.08 0.08 0.08 0.05 +0.01 28 1 101 +1
30JUL26 10.50 P 0.12 0.12 0.12 0.14 +0.03 28 130 330 +30
30JUL26 11.00 P 0.27 0.35 0.27 0.34 +0.09 28 213 321 +161
30JUL26 11.50 P 0.51 0.64 0.51 0.65 +0.17 29 67 453 +4
30JUL26 12.00 P 0.88 0.88 0.88 1.02 +0.21 27 1 593 -1
30JUL26 12.50 P 0.00 0.00 0.00 1.52 +0.30 35 0 294 0
30JUL26 13.00 P 0.00 0.00 0.00 1.91 +0.29 0 0 257 0
30JUL26 13.50 P 2.46 2.46 2.46 2.51 +0.42 48 10 179 +10
30JUL26 14.00 P 0.00 0.00 0.00 3.01 +0.39 54 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.41 +0.26 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.91 +0.27 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.41 +0.27 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.90 +0.26 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.41 +0.27 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.91 +0.24 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.41 +0.31 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.00 +0.36 92 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.42 +0.29 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.00 P 0.02 0.02 0.02 0.02 0.00 29 7 7 +7
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 28 0 100 0
28AUG26 9.50 P 0.06 0.06 0.06 0.06 +0.02 29 6 11 +6
28AUG26 9.75 P 0.00 0.00 0.00 0.09 +0.03 29 0 208 0
28AUG26 10.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
28AUG26 10.50 P 0.28 0.28 0.28 0.27 +0.07 29 7 7 +7
28AUG26 11.00 P 0.41 0.42 0.41 0.48 +0.11 29 75 97 +75
28AUG26 11.50 P 0.64 0.64 0.64 0.78 +0.16 29 10 115 +10
28AUG26 12.00 P 1.01 1.12 1.01 1.12 +0.20 28 50 41 +20
28AUG26 12.50 P 1.41 1.41 1.41 1.58 +0.28 32 15 115 -15
28AUG26 13.00 P 1.80 1.80 1.80 1.93 +0.26 0 1 30 -1
28AUG26 13.50 P 0.00 0.00 0.00 2.51 +0.39 36 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 3.01 +0.39 41 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.52 +0.37 47 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 4.01 +0.37 50 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.52 +0.31 55 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.01 +0.37 58 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.54 +0.34 66 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.99 +0.27 60 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.51 +0.39 68 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.00 +0.29 69 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.52 +0.39 77 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.02 31 0 11 0
29SEP26 9.50 P 0.18 0.18 0.18 0.14 +0.03 31 10 28 +10
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.03 31 0 31 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.04 31 0 75 0
29SEP26 10.50 P 0.40 0.40 0.40 0.42 +0.06 31 15 740 0
29SEP26 11.00 P 0.60 0.74 0.60 0.65 +0.10 31 82 293 +51
29SEP26 11.50 P 0.90 1.03 0.90 0.94 +0.13 32 30 745 0
29SEP26 12.00 P 1.30 1.30 1.30 1.29 +0.17 32 10 1,700 0
29SEP26 12.50 P 1.67 1.73 1.62 1.68 +0.20 33 135 861 0
29SEP26 13.00 P 0.00 0.00 0.00 2.12 +0.24 35 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.58 +0.26 37 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.07 +0.28 40 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.57 +0.30 45 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 4.09 +0.32 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.60 +0.32 55 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.12 +0.37 60 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.60 +0.35 62 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.15 +0.41 69 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.61 +0.36 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.18 +0.42 78 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.68 +0.31 81 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.02 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.03 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.04 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 +0.05 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 +0.07 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 +0.08 28 0 18 0
30DEC26 11.00 P 0.00 0.00 0.00 0.80 +0.11 28 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 1.08 +0.13 28 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.42 +0.17 29 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.79 +0.20 29 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.20 +0.23 30 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.64 +0.25 31 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.10 +0.27 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.59 +0.29 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.09 +0.31 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.60 +0.32 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.12 +0.33 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.63 +0.32 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.15 +0.33 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.64 +0.30 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.18 +0.37 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.68 +0.31 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 +0.03 29 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 +0.03 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 +0.04 29 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 +0.05 29 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 +0.06 29 0 222 0
30MAR27 10.00 P 0.52 0.52 0.52 0.56 +0.07 29 15 111 0
30MAR27 10.50 P 0.71 0.71 0.71 0.76 +0.08 29 10 11 +10
30MAR27 11.00 P 0.93 0.93 0.93 1.01 +0.10 29 30 54 +30
30MAR27 11.50 P 0.00 0.00 0.00 1.30 +0.13 30 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.57 +0.11 28 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.96 +0.19 30 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.36 +0.22 31 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.76 +0.21 31 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.20 +0.24 32 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.66 +0.26 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.13 +0.27 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.62 +0.29 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.12 +0.30 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.63 +0.31 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.15 +0.33 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.66 +0.32 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.18 +0.37 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.68 +0.31 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.39 +0.02 28 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
29JUN27 10.00 P 0.68 0.68 0.68 0.65 +0.05 28 30 45 +30
29JUN27 10.50 P 0.00 0.00 0.00 0.86 +0.06 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.10 +0.07 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.39 +0.10 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.66 +0.08 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.05 +0.14 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.42 +0.15 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.83 +0.19 30 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.25 +0.20 30 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.69 +0.22 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.16 +0.25 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.63 +0.26 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.13 +0.29 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.63 +0.30 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.15 +0.32 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.66 +0.32 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.18 +0.34 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.68 +0.31 47 0 0 0
TOTAL PUT 1,432 11,477 -2,234
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$ 67.00
29JUN26 35.00 C 0.00 0.00 0.00 32.00 -0.26 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.00 -0.26 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.00 -0.26 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.00 -0.26 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.00 -0.26 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.00 -0.26 0 0 0 -13
29JUN26 41.00 C 0.00 0.00 0.00 26.00 -0.26 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.00 -0.26 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.00 -0.26 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.00 -0.26 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.00 -0.26 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.00 -0.26 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.00 -0.26 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.00 -0.26 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.00 -0.26 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.00 -0.31 0 0 0 -73
29JUN26 52.50 C 0.00 0.00 0.00 14.50 -0.26 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.00 -0.26 0 0 0 -1
29JUN26 57.50 C 0.00 0.00 0.00 9.50 -0.26 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.00 -0.26 0 0 0 -15
29JUN26 62.50 C 0.00 0.00 0.00 4.50 -0.26 0 0 0 -15
29JUN26 65.00 C 2.65 2.65 2.10 2.00 -0.26 0 20 0 -886
29JUN26 67.50 C 0.46 0.46 0.05 0.00 -0.50 0 164 954 +19
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,045 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 879 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 855 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 683 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.51 +0.14 90 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.51 +0.14 86 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.52 +0.15 82 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.52 +0.14 78 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.53 +0.15 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.54 +0.16 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.06 +0.17 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.37 -0.04 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 9.95 0.00 40 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 7.32 -0.27 27 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 5.00 -0.51 23 0 45 0
30JUL26 65.00 C 3.80 3.80 3.80 3.23 -0.40 25 15 238 +15
30JUL26 67.50 C 2.28 2.28 1.78 1.90 -0.27 26 50 375 0
30JUL26 70.00 C 1.18 1.27 1.11 1.00 -0.23 26 97 317 +30
30JUL26 72.50 C 0.68 0.68 0.60 0.49 -0.13 27 11 400 +11
30JUL26 75.00 C 0.36 0.36 0.28 0.21 -0.07 27 37 580 -2
30JUL26 77.50 C 0.22 0.22 0.22 0.08 -0.04 27 1 286 +1
30JUL26 80.00 C 0.14 0.14 0.14 0.03 -0.02 27 20 510 +20
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 314 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.67 +0.19 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.69 +0.31 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.53 +0.15 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.55 +0.14 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.12 +0.23 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.72 +0.19 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.32 -0.01 34 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.84 -0.34 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 5.72 -0.60 25 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 4.11 -0.49 26 0 152 0
28AUG26 67.50 C 3.18 3.18 3.18 2.82 -0.45 26 15 229 0
28AUG26 70.00 C 0.00 0.00 0.00 1.85 -0.38 27 0 578 0
28AUG26 72.50 C 1.48 1.48 1.35 1.16 -0.31 27 92 388 +77
28AUG26 75.00 C 0.97 0.97 0.97 0.73 -0.19 27 25 337 0
28AUG26 77.50 C 0.00 0.00 0.00 0.41 -0.14 27 0 327 0
28AUG26 80.00 C 0.00 0.00 0.00 0.23 -0.09 27 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.12 -0.06 27 0 608 0
28AUG26 85.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 180 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 142 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 26.60 +0.09 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.61 +0.10 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.62 +0.10 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.63 +0.10 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.64 +0.11 54 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 21.56 +0.19 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.68 +0.20 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.69 +0.31 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.65 +0.27 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.64 +0.20 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.27 +0.24 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.84 -0.06 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.60 +0.04 32 0 0 0
29SEP26 60.00 C 8.78 8.78 8.78 8.25 -0.25 28 3 59 0
29SEP26 62.50 C 0.00 0.00 0.00 6.22 -0.42 26 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 4.70 -0.28 26 0 106 0
29SEP26 67.50 C 3.30 3.30 3.30 3.44 -0.20 27 15 385 -15
29SEP26 70.00 C 2.29 2.29 2.29 2.44 -0.23 27 1 706 -1
29SEP26 72.50 C 0.00 0.00 0.00 1.69 -0.22 27 0 260 0
29SEP26 75.00 C 1.36 1.36 1.23 1.21 -0.09 28 135 696 +112
29SEP26 77.50 C 0.97 0.97 0.86 0.79 -0.07 28 40 454 +20
29SEP26 80.00 C 0.70 0.70 0.64 0.50 -0.06 28 40 2,216 +40
29SEP26 82.50 C 0.00 0.00 0.00 0.31 -0.04 28 0 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 153 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 0.00 29 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 25.61 +0.10 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.62 +0.10 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.63 +0.08 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.64 +0.10 40 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.56 +0.19 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.68 +0.20 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.69 +0.29 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.65 +0.20 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.64 +0.19 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.27 +0.09 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.24 +0.09 29 0 119 0
30DEC26 57.50 C 0.00 0.00 0.00 11.12 -0.05 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.03 -0.30 26 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 7.40 -0.30 26 0 292 0
30DEC26 65.00 C 0.00 0.00 0.00 5.97 -0.23 26 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 4.61 -0.45 25 0 266 0
30DEC26 70.00 C 0.00 0.00 0.00 3.62 -0.34 25 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 2.81 -0.35 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.23 -0.24 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.71 -0.16 26 0 109 0
30DEC26 80.00 C 1.53 1.53 1.53 1.27 -0.15 26 20 128 +20
30DEC26 82.50 C 0.00 0.00 0.00 0.93 -0.14 26 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.68 -0.11 26 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.48 -0.10 26 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.34 -0.06 26 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.18 -0.04 26 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 23.93 +0.34 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.00 +0.34 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.06 +0.34 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.09 +0.30 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.15 +0.24 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.22 +0.19 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.31 +0.17 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.10 +0.12 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.02 +0.08 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.09 +0.07 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.02 -0.27 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.47 -0.26 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.10 -0.24 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 5.89 -0.23 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 4.79 -0.41 25 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 3.95 -0.30 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 3.28 -0.19 25 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 2.64 -0.16 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.10 -0.13 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.64 -0.14 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.30 -0.12 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.02 -0.08 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.76 -0.11 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.59 -0.09 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.45 -0.05 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 21.51 +0.33 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.62 +0.32 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.74 +0.32 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.87 +0.30 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.77 +0.27 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.78 +0.39 27 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 12.90 +0.24 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.77 -0.63 24 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 9.33 -0.36 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 8.05 -0.28 24 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 6.89 -0.27 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 5.84 -0.25 25 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.96 -0.25 25 0 15 0
29JUN27 75.00 C 4.29 4.30 4.29 4.18 -0.22 25 20 97 -20
29JUN27 77.50 C 3.88 3.88 3.88 3.48 -0.25 25 10 118 +10
29JUN27 80.00 C 0.00 0.00 0.00 2.93 -0.26 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 2.49 -0.21 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.12 -0.19 26 0 27 0
29JUN27 87.50 C 0.00 0.00 0.00 1.76 -0.15 26 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 1.44 -0.14 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.19 -0.11 26 0 30 0
TOTAL CALL 831 22,771 -666
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 562 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,015 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 1,405 0
29JUN26 67.50 P 0.35 0.55 0.20 0.50 -0.23 0 225 0 -2,271
29JUN26 70.00 P 2.50 2.72 2.50 3.00 +0.18 0 31 0 -613
29JUN26 72.50 P 5.40 5.40 5.40 5.50 +0.25 0 1 0 -228
29JUN26 75.00 P 0.00 0.00 0.00 8.00 +0.25 0 0 0 -90
29JUN26 77.50 P 0.00 0.00 0.00 10.50 -0.06 0 0 0 -15
29JUN26 80.00 P 0.00 0.00 0.00 13.00 -0.13 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.50 -0.15 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.00 -0.12 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.50 -0.16 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.00 -0.16 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.50 -0.12 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.00 -0.17 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 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 -0.01 27 0 177 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 153 0
30JUL26 60.00 P 0.25 0.27 0.24 0.18 -0.01 27 13 600 +7
30JUL26 62.50 P 0.56 0.56 0.50 0.52 -0.02 27 105 451 +72
30JUL26 65.00 P 1.11 1.13 0.96 1.21 0.00 27 124 616 +100
30JUL26 67.50 P 1.94 2.24 1.94 2.38 +0.11 28 136 377 +13
30JUL26 70.00 P 3.55 3.80 3.54 4.01 +0.16 28 25 171 +25
30JUL26 72.50 P 0.00 0.00 0.00 6.03 +0.32 30 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 8.10 +0.20 27 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 10.51 -0.05 27 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 13.00 -0.13 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 15.50 -0.17 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.00 -0.17 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.50 -0.16 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.00 -0.18 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 25.50 -0.16 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 28.00 -0.17 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 96 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 120 0
28AUG26 57.50 P 0.41 0.41 0.41 0.26 -0.05 27 4 117 +4
28AUG26 60.00 P 0.68 0.68 0.68 0.58 -0.08 27 19 297 +4
28AUG26 62.50 P 1.13 1.13 1.13 1.14 -0.09 28 15 352 +15
28AUG26 65.00 P 0.00 0.00 0.00 2.01 -0.05 28 0 563 0
28AUG26 67.50 P 0.00 0.00 0.00 3.22 +0.06 28 0 182 0
28AUG26 70.00 P 0.00 0.00 0.00 4.76 +0.08 29 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 6.42 +0.03 27 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 8.46 +0.08 27 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 10.69 +0.13 27 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 13.05 -0.19 27 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.56 -0.11 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 18.00 -0.17 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 20.50 -0.19 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 23.00 -0.18 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 25.50 -0.16 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 28.00 -0.17 0 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 34 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29SEP26 45.00 P 0.10 0.10 0.10 0.01 0.00 29 6 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 0.00 28 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 0.00 28 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 458 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 0.00 28 0 392 0
29SEP26 57.50 P 0.00 0.00 0.00 0.66 +0.01 28 0 367 0
29SEP26 60.00 P 0.00 0.00 0.00 1.20 +0.03 28 0 427 0
29SEP26 62.50 P 0.00 0.00 0.00 1.95 +0.04 28 0 191 0
29SEP26 65.00 P 0.00 0.00 0.00 2.99 +0.10 28 0 462 0
29SEP26 67.50 P 3.89 3.89 3.89 4.30 +0.13 28 35 202 +35
29SEP26 70.00 P 5.37 5.37 5.37 5.86 +0.13 29 35 355 +35
29SEP26 72.50 P 0.00 0.00 0.00 7.68 +0.39 30 0 273 0
29SEP26 75.00 P 0.00 0.00 0.00 9.41 +0.19 28 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 11.61 -0.04 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.86 -0.06 29 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 16.14 -0.15 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.34 -0.38 25 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 20.95 -0.21 31 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.36 -0.25 31 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.64 -0.41 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.27 -0.23 33 0 0 0
30DEC26 42.00 P 0.15 0.15 0.15 0.02 0.00 26 20 20 +16
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 -0.02 26 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.81 -0.04 26 0 165 0
30DEC26 57.50 P 0.00 0.00 0.00 1.32 -0.04 26 0 177 0
30DEC26 60.00 P 0.00 0.00 0.00 2.01 -0.03 26 0 429 0
30DEC26 62.50 P 0.00 0.00 0.00 2.89 +0.10 26 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 3.99 +0.12 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 5.31 +0.19 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 6.83 +0.21 27 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 8.30 +0.05 26 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 10.17 +0.12 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.21 -0.14 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.22 -0.27 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 16.39 -0.34 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.66 -0.39 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.97 -0.47 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.36 -0.35 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.87 -0.26 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.62 +0.07 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.28 -0.01 25 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 1.88 -0.01 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.65 -0.01 25 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 3.60 +0.09 25 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 4.74 +0.18 26 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 6.06 +0.24 26 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 7.55 +0.11 26 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 8.93 +0.08 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 10.70 -0.23 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.62 -0.24 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 14.65 -0.26 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.81 -0.26 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.94 -0.39 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.21 -0.31 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.50 -0.52 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.87 -0.36 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.62 -0.02 29 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.72 -0.03 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.87 -0.03 26 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.29 -0.04 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.85 -0.03 26 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 2.54 -0.04 26 0 31 0
29JUN27 60.00 P 0.00 0.00 0.00 3.38 -0.03 26 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 4.38 -0.04 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 5.56 +0.02 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 6.89 0.00 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 8.35 +0.02 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 9.98 +0.02 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 11.75 +0.05 27 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 13.44 -0.10 26 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 15.43 -0.11 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.44 -0.16 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.53 -0.25 26 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.69 -0.33 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.88 -0.45 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.16 -0.47 26 0 0 0
TOTAL PUT 794 20,633 -2,891
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$ 44.46
29JUN26 23.00 C 0.00 0.00 0.00 21.46 +0.37 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.46 +0.37 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.46 +0.37 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.46 +0.37 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.46 +0.35 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.46 +0.32 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.46 +0.36 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.46 +0.37 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.46 +0.37 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.46 +0.37 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.46 +0.37 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.46 +0.37 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.46 +0.37 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.46 +0.37 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.46 +0.37 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.46 +0.37 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.46 +0.37 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.46 +0.37 0 0 0 -10
29JUN26 41.00 C 0.00 0.00 0.00 3.46 +0.37 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.46 +0.37 0 0 0 0
29JUN26 43.00 C 1.50 1.50 1.50 1.46 +0.35 0 1 0 -55
29JUN26 44.00 C 0.45 0.63 0.44 0.46 +0.08 0 97 0 -116
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 150 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.54 +0.19 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.59 +0.41 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.61 +0.41 35 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.57 +0.35 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.60 +0.32 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.66 +0.28 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.78 +0.25 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.96 +0.19 25 0 0 0
30JUL26 43.00 C 2.32 2.32 2.32 2.17 +0.03 24 15 173 +15
30JUL26 44.00 C 0.00 0.00 0.00 1.58 +0.01 24 0 24 0
30JUL26 45.00 C 1.08 1.08 1.08 1.10 -0.01 25 4 101 +1
30JUL26 46.00 C 0.87 0.87 0.87 0.74 -0.03 25 26 108 +23
30JUL26 47.00 C 0.55 0.55 0.55 0.47 -0.04 25 1 166 +1
30JUL26 48.00 C 0.39 0.39 0.39 0.30 -0.02 25 23 197 +19
30JUL26 49.00 C 0.22 0.22 0.22 0.18 -0.02 26 10 153 -10
30JUL26 50.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 159 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 158 0
30JUL26 55.00 C 0.04 0.04 0.04 0.01 0.00 29 1 90 -1
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 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
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.61 +0.17 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.62 +0.13 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.71 +0.32 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.78 +0.29 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.89 +0.27 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.19 +0.38 30 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.25 +0.20 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.52 +0.15 27 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.79 +0.02 26 0 48 0
28AUG26 44.00 C 0.00 0.00 0.00 2.23 -0.01 26 0 15 0
28AUG26 45.00 C 1.80 1.83 1.80 1.76 -0.01 26 8 83 0
28AUG26 46.00 C 0.00 0.00 0.00 1.36 -0.03 26 0 66 0
28AUG26 47.00 C 1.18 1.18 1.18 1.04 -0.05 26 42 123 +42
28AUG26 48.00 C 0.85 0.85 0.85 0.77 -0.06 26 1 59 0
28AUG26 49.00 C 0.00 0.00 0.00 0.60 -0.02 27 0 31 0
28AUG26 50.00 C 0.46 0.47 0.46 0.43 -0.02 27 17 324 +17
28AUG26 52.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 25 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 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 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.62 +0.37 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.63 +0.38 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.63 +0.37 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.64 +0.37 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.65 +0.29 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.66 +0.26 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.71 +0.28 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.75 +0.28 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.78 +0.26 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.85 +0.27 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.92 +0.40 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.95 +0.31 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.10 +0.29 27 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.30 +0.27 27 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.55 +0.24 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.86 +0.21 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.14 +0.06 26 0 16 0
29SEP26 44.00 C 0.00 0.00 0.00 2.60 +0.06 26 0 27 0
29SEP26 45.00 C 2.25 2.25 2.06 2.14 +0.06 26 17 124 +16
29SEP26 46.00 C 1.83 1.83 1.83 1.74 +0.08 26 10 41 -10
29SEP26 47.00 C 0.00 0.00 0.00 1.39 0.00 26 0 52 0
29SEP26 48.00 C 0.00 0.00 0.00 1.10 0.00 26 0 193 0
29SEP26 49.00 C 0.00 0.00 0.00 0.87 +0.01 26 0 256 0
29SEP26 50.00 C 0.80 0.80 0.71 0.68 +0.01 27 30 135 +24
29SEP26 52.50 C 0.46 0.46 0.41 0.36 +0.02 27 17 118 +17
29SEP26 55.00 C 0.23 0.23 0.23 0.17 +0.01 27 1 163 +1
29SEP26 57.50 C 0.00 0.00 0.00 0.08 0.00 27 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 28 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 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 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
30DEC26 30.00 C 0.00 0.00 0.00 14.65 +0.25 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.65 +0.21 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.67 +0.18 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.74 +0.17 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.81 +0.15 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.95 +0.22 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.07 +0.27 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.09 +0.42 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.28 +0.43 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.51 +0.43 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.78 +0.42 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.10 +0.42 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.49 +0.43 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.91 +0.40 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.38 +0.38 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.93 +0.39 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.51 +0.35 24 0 17 0
30DEC26 47.00 C 2.30 2.30 2.30 2.13 +0.33 24 30 23 -1
30DEC26 48.00 C 1.92 1.97 1.92 1.83 +0.29 24 45 113 +30
30DEC26 49.00 C 0.00 0.00 0.00 1.56 +0.28 25 0 266 0
30DEC26 50.00 C 1.30 1.30 1.30 1.32 +0.27 24 10 32 +10
30DEC26 52.50 C 0.00 0.00 0.00 0.82 +0.19 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.50 +0.15 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 +0.09 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 +0.06 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 +0.04 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 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 10.31 +0.07 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.63 +0.22 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.81 +0.21 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.02 +0.18 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.05 +0.13 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.37 +0.13 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.72 +0.08 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.12 +0.07 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.57 +0.05 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.04 +0.02 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.58 0.00 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.14 -0.02 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.76 -0.11 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.48 +0.03 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.16 -0.05 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.87 -0.06 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.29 -0.07 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.88 -0.06 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.58 -0.04 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 -0.06 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.80 +0.23 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.01 +0.28 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.28 +0.30 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.55 +0.25 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.89 +0.26 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.23 +0.22 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.64 +0.23 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.05 +0.19 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.37 +0.03 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 4.86 +0.02 24 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.43 +0.16 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.00 +0.15 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.62 +0.13 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.27 +0.13 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.93 +0.10 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.65 +0.11 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.01 +0.08 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.51 +0.05 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.15 +0.04 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
TOTAL CALL 406 6,098 +13
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 362 0
29JUN26 44.00 P 0.09 0.09 0.03 0.00 -0.30 0 17 244 0
29JUN26 45.00 P 0.50 0.78 0.40 0.54 -0.45 0 123 0 -451
29JUN26 46.00 P 1.37 1.70 1.37 1.54 -0.40 0 21 0 -192
29JUN26 47.00 P 0.00 0.00 0.00 2.54 -0.38 0 0 0 -219
29JUN26 48.00 P 3.36 3.36 3.36 3.54 -0.38 0 12 0 -261
29JUN26 49.00 P 0.00 0.00 0.00 4.54 -0.38 0 0 0 -172
29JUN26 50.00 P 5.54 5.54 5.54 5.54 -0.38 0 10 0 -103
29JUN26 52.50 P 0.00 0.00 0.00 8.04 -0.38 0 0 0 -54
29JUN26 55.00 P 0.00 0.00 0.00 10.54 -0.38 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.04 -0.38 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.54 -0.38 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.04 -0.42 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.54 -0.38 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.04 -0.38 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.54 -0.38 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.04 -0.38 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.54 -0.38 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.05 -0.05 26 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.11 -0.09 26 0 74 0
30JUL26 41.00 P 0.00 0.00 0.00 0.23 -0.13 26 0 85 0
30JUL26 42.00 P 0.54 0.54 0.47 0.41 -0.19 26 22 169 +9
30JUL26 43.00 P 0.70 0.78 0.70 0.70 -0.24 26 41 550 +6
30JUL26 44.00 P 1.04 1.10 1.04 1.10 -0.25 26 30 231 +10
30JUL26 45.00 P 1.63 1.69 1.63 1.63 -0.28 26 34 193 +4
30JUL26 46.00 P 2.16 2.22 2.16 2.27 -0.30 27 20 130 +20
30JUL26 47.00 P 0.00 0.00 0.00 2.94 -0.37 25 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 3.75 -0.39 25 2 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.64 -0.39 25 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.58 -0.38 26 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 8.04 -0.38 0 0 18 -15
30JUL26 55.00 P 0.00 0.00 0.00 10.54 -0.38 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.04 -0.38 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.54 -0.38 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.04 -0.42 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.54 -0.38 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.04 -0.38 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.54 -0.38 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.04 -0.38 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.54 -0.38 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.15 -0.08 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.25 -0.11 27 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.41 -0.14 27 0 17 0
28AUG26 41.00 P 0.00 0.00 0.00 0.62 -0.18 27 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.90 -0.21 27 0 26 0
28AUG26 43.00 P 0.00 0.00 0.00 1.26 -0.21 27 0 106 0
28AUG26 44.00 P 1.67 1.67 1.67 1.71 -0.21 28 15 158 +15
28AUG26 45.00 P 0.00 0.00 0.00 2.23 -0.22 28 0 158 0
28AUG26 46.00 P 0.00 0.00 0.00 2.84 -0.25 28 0 174 0
28AUG26 47.00 P 0.00 0.00 0.00 3.43 -0.36 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 4.16 -0.38 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.96 -0.38 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.80 -0.39 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 8.17 -0.34 30 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.54 -0.38 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.04 -0.38 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.54 -0.38 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.04 -0.42 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.54 -0.38 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.04 -0.38 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.54 -0.38 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.04 -0.38 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.54 -0.38 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 -0.01 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 -0.02 27 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.05 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.37 -0.07 27 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.55 -0.08 27 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.77 -0.11 27 0 73 0
29SEP26 41.00 P 0.00 0.00 0.00 1.06 -0.14 27 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.40 -0.15 27 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.81 -0.15 27 0 144 0
29SEP26 44.00 P 2.20 2.20 2.20 2.29 -0.15 27 15 188 0
29SEP26 45.00 P 2.75 2.75 2.62 2.85 -0.17 28 2 95 0
29SEP26 46.00 P 0.00 0.00 0.00 3.47 -0.19 28 0 246 0
29SEP26 47.00 P 0.00 0.00 0.00 4.03 -0.28 27 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.74 -0.30 27 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.50 -0.31 27 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.31 -0.32 27 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.69 -0.17 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.99 -0.20 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.29 -0.30 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.72 -0.31 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.20 -0.30 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.84 -0.12 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.05 -0.37 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.54 -0.38 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.04 -0.38 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.54 -0.38 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.26 +0.04 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.38 +0.05 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.52 +0.05 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.71 +0.06 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 +0.06 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 1.22 +0.06 24 0 39 0
30DEC26 41.00 P 0.00 0.00 0.00 1.54 +0.05 25 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.93 +0.05 25 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 2.37 +0.03 25 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 2.85 +0.07 25 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.31 0.00 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.89 -0.03 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.52 -0.05 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 5.20 -0.07 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.92 -0.11 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.69 -0.12 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.93 -0.21 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.15 -0.22 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.47 -0.22 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.86 -0.24 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.33 -0.20 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.84 -0.14 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.30 -0.14 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.54 -0.38 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.04 -0.38 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.54 -0.38 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.44 -0.12 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.56 -0.16 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.77 -0.18 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.99 -0.20 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.25 -0.21 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.56 -0.20 23 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.91 -0.18 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.31 -0.17 24 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.77 -0.16 24 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.25 -0.27 24 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 3.69 -0.37 23 0 47 0
30MAR27 46.00 P 0.00 0.00 0.00 4.26 -0.39 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.88 -0.40 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.53 -0.42 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.23 -0.42 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.96 -0.43 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.18 -0.20 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.26 -0.29 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.58 -0.23 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.06 -0.06 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.33 -0.22 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.84 -0.14 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.30 -0.14 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.54 -0.38 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.04 -0.38 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.54 -0.38 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.80 -0.07 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.99 -0.12 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.27 -0.09 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.53 -0.12 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.85 -0.13 25 0 13 0
29JUN27 40.00 P 0.00 0.00 0.00 2.19 -0.16 25 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 2.59 -0.16 25 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 3.01 -0.18 25 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.49 -0.19 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.98 -0.21 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.54 -0.22 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.11 -0.23 26 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.74 -0.25 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.39 -0.26 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.08 -0.28 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.81 -0.28 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.45 -0.31 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.49 -0.68 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.66 -0.65 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.06 -0.45 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.33 -0.29 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.84 -0.18 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.30 -0.15 30 0 0 0
TOTAL PUT 364 7,332 -1,403
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$ 27.64
29JUN26 10.00 C 0.00 0.00 0.00 17.64 +0.72 0 0 0 -155
29JUN26 10.50 C 0.00 0.00 0.00 17.14 +0.72 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.64 +0.72 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.14 +0.72 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.64 +0.72 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.14 +0.72 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.64 +0.72 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.14 +0.72 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.64 +0.72 0 0 0 -3
29JUN26 14.50 C 0.00 0.00 0.00 13.14 +0.72 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.64 +0.72 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.14 +0.72 0 0 0 -2
29JUN26 16.00 C 0.00 0.00 0.00 11.64 +0.72 0 0 0 -10
29JUN26 16.50 C 0.00 0.00 0.00 11.14 +0.72 0 0 0 -15
29JUN26 17.00 C 0.00 0.00 0.00 10.64 +0.72 0 0 0 -21
29JUN26 17.50 C 0.00 0.00 0.00 10.14 +0.72 0 0 0 -8
29JUN26 18.00 C 0.00 0.00 0.00 9.64 +0.72 0 0 0 -197
29JUN26 18.50 C 0.00 0.00 0.00 9.14 +0.72 0 0 0 -76
29JUN26 19.00 C 0.00 0.00 0.00 8.64 +0.72 0 0 0 -72
29JUN26 19.50 C 0.00 0.00 0.00 8.14 +0.72 0 0 0 -18
29JUN26 20.00 C 0.00 0.00 0.00 7.64 +0.72 0 0 0 -471
29JUN26 21.00 C 0.00 0.00 0.00 6.64 +0.72 0 10 0 -95
29JUN26 22.00 C 5.80 5.80 5.80 5.64 +0.72 0 16 0 -82
29JUN26 23.00 C 0.00 0.00 0.00 4.64 +0.71 0 0 0 -1,272
29JUN26 24.00 C 3.77 3.77 3.77 3.64 +0.71 0 1 0 -319
29JUN26 25.00 C 0.00 0.00 0.00 2.64 +0.70 0 0 0 -825
29JUN26 26.00 C 2.10 2.10 2.10 1.64 +0.59 0 40 0 -1,261
29JUN26 27.00 C 0.38 1.16 0.38 0.64 +0.28 0 533 0 -3,757
29JUN26 28.00 C 0.10 0.34 0.02 0.00 -0.12 0 728 4,291 +238
29JUN26 29.00 C 0.02 0.02 0.02 0.00 -0.04 0 20 5,680 -17
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 6,990 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,382 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,612 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,274 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,522 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,744 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,427 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 799 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 807 0
03JUL26 17.50 C 0.00 0.00 0.00 10.29 - 365 0 0 -
03JUL26 18.00 C 0.00 0.00 0.00 9.67 +0.74 282 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 9.14 +0.71 0 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 8.67 +0.72 252 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 8.14 +0.69 0 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 7.64 +0.71 0 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 6.78 +0.77 244 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 5.78 +0.85 213 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 4.78 +0.84 183 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 3.64 +0.68 0 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 2.64 +0.67 0 0 0 0
03JUL26 26.00 C 1.56 1.82 1.48 1.65 +0.49 54 103 244 -21
03JUL26 27.00 C 0.52 1.21 0.52 0.78 +0.25 54 457 614 +374
03JUL26 28.00 C 0.23 0.47 0.20 0.26 +0.02 53 623 1,221 +295
03JUL26 29.00 C 0.11 0.14 0.07 0.05 -0.06 49 8 589 +4
03JUL26 30.00 C 0.05 0.05 0.02 0.01 -0.04 49 45 709 -8
03JUL26 31.00 C 0.03 0.03 0.03 0.01 -0.01 61 10 721 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 229 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
03JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 10.29 - 240 0 0 -
10JUL26 18.00 C 0.00 0.00 0.00 9.72 - 212 0 0 -
10JUL26 18.50 C 0.00 0.00 0.00 9.15 - 171 0 0 -
10JUL26 19.00 C 0.00 0.00 0.00 8.71 - 188 0 0 -
10JUL26 19.50 C 0.00 0.00 0.00 8.21 - 178 0 0 -
10JUL26 20.00 C 0.00 0.00 0.00 7.65 - 144 0 0 -
10JUL26 21.00 C 0.00 0.00 0.00 6.78 - 161 0 0 -
10JUL26 22.00 C 0.00 0.00 0.00 5.78 - 142 0 0 -
10JUL26 23.00 C 0.00 0.00 0.00 4.78 - 121 0 0 -
10JUL26 24.00 C 0.00 0.00 0.00 3.64 - 0 0 0 -
10JUL26 25.00 C 0.00 0.00 0.00 2.64 - 0 0 0 -
10JUL26 26.00 C 1.46 1.98 1.38 1.65 - 41 825 825 -
10JUL26 27.00 C 1.06 1.37 0.99 0.97 - 51 198 183 -
10JUL26 28.00 C 0.58 0.58 0.58 0.54 - 51 8 8 -
10JUL26 29.00 C 0.35 0.35 0.27 0.28 - 50 18 18 -
10JUL26 30.00 C 0.22 0.22 0.14 0.14 - 51 39 39 -
10JUL26 31.00 C 0.12 0.12 0.12 0.08 - 53 10 10 -
10JUL26 32.00 C 0.05 0.05 0.05 0.04 - 55 20 20 -
10JUL26 33.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
10JUL26 34.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
10JUL26 35.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
10JUL26 36.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
10JUL26 37.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
10JUL26 38.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
10JUL26 39.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 11.73 +0.78 163 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.16 +0.71 142 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.70 +0.78 144 0 0 -15
30JUL26 17.50 C 0.00 0.00 0.00 10.29 +0.84 148 0 0 -15
30JUL26 18.00 C 0.00 0.00 0.00 9.72 +0.75 133 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.15 +0.68 112 0 0 -15
30JUL26 19.00 C 0.00 0.00 0.00 8.72 +0.77 120 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.21 +0.70 112 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.65 +0.70 94 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.78 +0.77 100 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.78 +0.85 87 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.78 +0.82 75 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.64 +0.58 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.76 +0.46 50 0 0 -15
30JUL26 26.00 C 1.92 2.12 1.92 2.03 +0.31 47 32 169 0
30JUL26 27.00 C 1.33 1.65 1.33 1.48 +0.27 47 570 2,944 -178
30JUL26 28.00 C 1.07 1.30 1.05 1.05 +0.15 46 454 1,964 +111
30JUL26 29.00 C 0.80 0.99 0.71 0.73 +0.10 46 410 1,784 +128
30JUL26 30.00 C 0.61 0.69 0.50 0.48 +0.03 46 244 1,425 -66
30JUL26 31.00 C 0.40 0.49 0.34 0.31 -0.01 46 343 983 +295
30JUL26 32.00 C 0.23 0.34 0.23 0.20 -0.03 46 430 1,297 +190
30JUL26 33.00 C 0.20 0.24 0.19 0.12 -0.04 46 13 1,257 -13
30JUL26 34.00 C 0.13 0.16 0.13 0.08 -0.03 47 30 971 +25
30JUL26 35.00 C 0.11 0.12 0.10 0.05 -0.03 47 47 665 +8
30JUL26 36.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 727 0
30JUL26 37.00 C 0.06 0.06 0.06 0.02 -0.02 48 20 435 0
30JUL26 38.00 C 0.04 0.04 0.04 0.01 -0.02 47 5 161 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 193 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 537 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 10.29 +0.84 107 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.72 +0.75 96 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.15 +0.68 85 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.72 +0.77 87 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.21 +0.70 81 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.65 +0.70 72 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.78 +0.77 72 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.78 +0.80 63 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.78 +0.64 54 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.93 +0.52 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.32 +0.54 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.60 +0.37 47 0 4 0
28AUG26 27.00 C 1.89 2.35 1.89 2.06 +0.29 46 88 379 +2
28AUG26 28.00 C 1.67 1.90 1.67 1.57 +0.18 45 135 968 +68
28AUG26 29.00 C 1.21 1.42 1.21 1.23 +0.13 45 70 1,194 +25
28AUG26 30.00 C 0.84 1.05 0.84 0.95 +0.11 45 66 675 +64
28AUG26 31.00 C 0.69 0.81 0.69 0.75 +0.09 46 28 302 -20
28AUG26 32.00 C 0.60 0.70 0.60 0.58 +0.08 46 7 535 +7
28AUG26 33.00 C 0.54 0.54 0.47 0.45 +0.07 47 53 582 +43
28AUG26 34.00 C 0.40 0.43 0.40 0.34 +0.05 47 33 781 -30
28AUG26 35.00 C 0.00 0.00 0.00 0.27 +0.06 48 0 410 0
28AUG26 36.00 C 0.00 0.00 0.00 0.21 +0.05 49 0 2,090 0
28AUG26 37.00 C 0.20 0.20 0.20 0.16 +0.04 49 10 519 +10
28AUG26 38.00 C 0.00 0.00 0.00 0.13 +0.04 50 0 1,097 0
28AUG26 39.00 C 0.13 0.13 0.13 0.10 +0.03 50 9 32 +9
28AUG26 40.00 C 0.10 0.10 0.10 0.08 +0.03 51 10 90 +10
28AUG26 41.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 138 0
29SEP26 14.50 C 0.00 0.00 0.00 13.22 +0.80 108 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.72 +0.80 103 0 0 -40
29SEP26 15.50 C 0.00 0.00 0.00 12.26 +0.84 101 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.73 +0.78 94 0 0 -10
29SEP26 16.50 C 0.00 0.00 0.00 11.19 +0.68 87 0 0 -3
29SEP26 17.00 C 0.00 0.00 0.00 10.70 +0.75 83 0 0 -9
29SEP26 17.50 C 0.00 0.00 0.00 10.29 +0.84 85 0 0 -10
29SEP26 18.00 C 0.00 0.00 0.00 9.72 +0.71 77 0 0 -2
29SEP26 18.50 C 0.00 0.00 0.00 9.17 +0.70 69 0 0 -5
29SEP26 19.00 C 0.00 0.00 0.00 8.72 +0.73 69 0 0 -5
29SEP26 19.50 C 0.00 0.00 0.00 8.21 +0.70 64 0 0 -8
29SEP26 20.00 C 0.00 0.00 0.00 7.65 +0.65 57 0 0 -7
29SEP26 21.00 C 0.00 0.00 0.00 6.78 +0.77 57 0 0 -112
29SEP26 22.00 C 0.00 0.00 0.00 5.78 +0.65 50 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.00 +0.55 48 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.30 +0.59 47 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.52 +0.39 44 0 1,260 0
29SEP26 26.00 C 3.06 3.06 3.06 2.99 +0.45 45 15 1,812 0
29SEP26 27.00 C 2.55 2.60 2.53 2.47 +0.34 44 90 3,941 +75
29SEP26 28.00 C 1.99 2.29 1.99 2.08 +0.32 45 42 1,296 -40
29SEP26 29.00 C 1.73 1.75 1.73 1.70 +0.27 45 30 1,258 0
29SEP26 30.00 C 1.44 1.57 1.41 1.38 +0.21 45 163 4,667 +40
29SEP26 31.00 C 1.09 1.29 1.08 1.12 +0.17 45 78 1,306 -15
29SEP26 32.00 C 0.85 0.93 0.85 0.89 +0.12 44 40 1,627 -15
29SEP26 33.00 C 0.78 0.87 0.72 0.73 +0.12 45 76 3,516 +29
29SEP26 34.00 C 0.63 0.63 0.63 0.58 +0.08 45 20 2,719 0
29SEP26 35.00 C 0.46 0.51 0.46 0.47 +0.08 45 102 2,708 +56
29SEP26 36.00 C 0.00 0.00 0.00 0.37 +0.06 45 0 4,028 0
29SEP26 37.00 C 0.36 0.36 0.36 0.29 +0.04 45 33 663 +30
29SEP26 38.00 C 0.31 0.31 0.31 0.23 +0.03 45 1 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 +0.02 45 0 525 0
29SEP26 40.00 C 0.20 0.20 0.20 0.15 +0.02 46 2 186 0
29SEP26 41.00 C 0.17 0.17 0.17 0.11 +0.01 46 9 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 0.00 46 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 124 0
30DEC26 16.00 C 0.00 0.00 0.00 11.73 +0.78 64 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.19 +0.68 60 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.75 +0.80 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.29 +0.84 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.72 +0.71 52 0 0 -33
30DEC26 18.50 C 0.00 0.00 0.00 9.25 +0.78 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.74 +0.75 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.25 +0.74 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.74 +0.57 42 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.00 +0.70 42 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.17 +0.59 40 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.43 +0.50 39 0 85 0
30DEC26 24.00 C 4.80 4.80 4.80 4.93 +0.54 42 1 28 0
30DEC26 25.00 C 4.33 4.33 4.33 4.10 +0.22 38 16 420 +16
30DEC26 26.00 C 0.00 0.00 0.00 3.83 +0.54 42 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 3.16 +0.27 39 0 1,576 0
30DEC26 28.00 C 2.90 2.90 2.90 2.89 +0.40 41 20 925 +20
30DEC26 29.00 C 0.00 0.00 0.00 2.52 +0.35 41 0 329 0
30DEC26 30.00 C 0.00 0.00 0.00 2.15 +0.27 41 0 379 0
30DEC26 31.00 C 0.00 0.00 0.00 1.89 +0.22 41 0 459 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 +0.21 41 0 875 0
30DEC26 33.00 C 1.35 1.58 1.35 1.44 +0.21 42 17 1,465 0
30DEC26 34.00 C 0.00 0.00 0.00 1.26 +0.24 42 0 2,354 0
30DEC26 35.00 C 0.00 0.00 0.00 1.10 +0.17 43 0 1,212 0
30DEC26 36.00 C 0.00 0.00 0.00 0.97 +0.17 43 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 0.85 +0.16 43 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.76 +0.18 44 0 107 0
30DEC26 39.00 C 0.67 0.67 0.67 0.67 +0.16 44 10 39 +10
30DEC26 40.00 C 0.55 0.55 0.55 0.59 +0.16 45 3 86 +3
30DEC26 41.00 C 0.00 0.00 0.00 0.53 +0.16 45 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 +0.15 45 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.41 +0.14 46 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 +0.13 46 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 +0.13 47 0 125 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 +0.13 47 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 +0.12 47 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 +0.12 48 0 201 0
30MAR27 16.00 C 0.00 0.00 0.00 11.73 +0.78 50 0 0 -2
30MAR27 16.50 C 0.00 0.00 0.00 11.19 +0.68 46 0 0 -10
30MAR27 17.00 C 0.00 0.00 0.00 10.75 +0.80 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.29 +0.78 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.78 +0.63 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.29 +0.53 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.88 +0.53 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.67 +0.70 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.19 +0.65 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.42 +0.67 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.74 +0.63 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.08 +0.60 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.47 +0.55 40 0 104 0
30MAR27 25.00 C 0.00 0.00 0.00 4.91 +0.54 40 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.40 +0.55 39 0 11 0
30MAR27 27.00 C 0.00 0.00 0.00 3.85 +0.41 39 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 3.44 +0.37 39 0 411 0
30MAR27 29.00 C 0.00 0.00 0.00 3.08 +0.34 39 0 213 0
30MAR27 30.00 C 0.00 0.00 0.00 2.91 +0.41 41 0 199 0
30MAR27 31.00 C 0.00 0.00 0.00 2.49 +0.29 40 0 168 0
30MAR27 32.00 C 0.00 0.00 0.00 2.33 +0.36 41 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 2.01 +0.22 40 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 1.81 +0.22 41 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.64 +0.24 41 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.48 +0.23 42 0 145 0
30MAR27 37.00 C 1.35 1.35 1.35 1.35 +0.29 42 1 53 +1
30MAR27 38.00 C 0.00 0.00 0.00 1.23 +0.29 42 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.15 +0.31 43 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.04 +0.28 43 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.95 +0.28 43 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.85 +0.25 44 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 0.77 +0.25 44 0 22 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 +0.25 44 0 146 0
29JUN27 17.50 C 0.00 0.00 0.00 10.56 +0.84 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.12 +0.80 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.72 +0.80 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.34 +0.69 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.98 +0.81 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.60 +0.77 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.89 +0.82 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.18 +0.40 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.51 +0.64 38 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 5.96 +0.52 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.59 +0.45 40 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 4.93 +0.51 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.43 +0.40 38 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.03 +0.36 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.67 +0.35 39 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 3.35 +0.34 39 0 160 0
29JUN27 31.00 C 3.18 3.18 3.18 3.08 +0.34 39 10 33 +10
29JUN27 32.00 C 2.80 3.00 2.80 2.81 +0.31 40 40 54 +40
29JUN27 33.00 C 0.00 0.00 0.00 2.55 +0.23 39 0 112 0
29JUN27 34.00 C 0.00 0.00 0.00 2.33 +0.23 40 0 20 0
29JUN27 35.00 C 2.08 2.08 2.08 2.13 +0.20 40 1 2 0
29JUN27 36.00 C 1.89 2.00 1.89 2.07 +0.34 41 15 50 +6
29JUN27 37.00 C 0.00 0.00 0.00 1.85 +0.32 41 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 1.73 +0.32 42 0 9 0
29JUN27 39.00 C 0.00 0.00 0.00 1.60 +0.32 42 0 101 0
29JUN27 40.00 C 1.30 1.30 1.30 1.40 +0.24 41 3 16 +3
29JUN27 41.00 C 0.00 0.00 0.00 1.27 +0.22 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.25 +0.31 43 0 100 0
29JUN27 43.00 C 0.00 0.00 0.00 1.11 +0.26 42 0 1 0
TOTAL CALL 7,657 121,397 -7,153
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 658 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 724 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,280 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,146 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,765 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,049 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 5,893 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 4,905 0
29JUN26 27.00 P 0.30 0.30 0.01 0.00 -0.46 0 342 2,719 +46
29JUN26 28.00 P 0.92 0.92 0.11 0.36 -0.87 0 588 1 -4,735
29JUN26 29.00 P 1.70 1.70 0.85 1.36 -0.75 0 324 0 -3,548
29JUN26 30.00 P 2.50 2.50 1.76 2.36 -0.74 0 247 0 -3,752
29JUN26 31.00 P 3.60 3.60 3.60 3.36 -0.74 0 2 0 -354
29JUN26 32.00 P 0.00 0.00 0.00 4.36 -0.82 0 0 0 -499
29JUN26 33.00 P 0.00 0.00 0.00 5.36 -0.73 0 0 0 -174
29JUN26 34.00 P 0.00 0.00 0.00 6.36 -0.73 0 0 0 -113
29JUN26 35.00 P 0.00 0.00 0.00 7.36 -0.73 0 0 0 -205
29JUN26 36.00 P 0.00 0.00 0.00 8.36 -0.73 0 0 0 -60
29JUN26 37.00 P 0.00 0.00 0.00 9.36 -0.73 0 0 0 -29
29JUN26 38.00 P 0.00 0.00 0.00 10.36 -0.73 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.36 -0.73 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.36 -0.73 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.36 -0.73 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.36 -0.73 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.36 -0.73 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.36 -0.73 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.36 -0.73 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.36 -0.73 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.36 -0.73 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.36 -0.73 0 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 - 171 0 0 -
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.04 87 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.06 77 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.14 68 0 179 0
03JUL26 25.00 P 0.09 0.09 0.07 0.11 -0.24 63 3 16 +1
03JUL26 26.00 P 0.45 0.45 0.22 0.30 -0.36 60 39 42 -32
03JUL26 27.00 P 0.96 0.96 0.58 0.66 -0.51 56 12 329 +7
03JUL26 28.00 P 1.21 1.21 0.88 1.33 -0.65 59 78 674 +78
03JUL26 29.00 P 2.32 2.32 1.64 2.10 -0.77 48 345 1,355 +315
03JUL26 30.00 P 2.72 2.72 2.52 3.06 -0.76 43 105 742 +105
03JUL26 31.00 P 0.00 0.00 0.00 4.06 -0.67 55 0 315 0
03JUL26 32.00 P 0.00 0.00 0.00 4.91 -0.83 0 0 416 0
03JUL26 33.00 P 0.00 0.00 0.00 5.88 -0.96 0 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 6.85 -0.92 0 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 7.84 -0.93 0 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 9.08 -0.76 130 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 9.89 -0.90 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 10.90 -0.93 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 11.90 -0.88 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 13.00 -0.81 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 14.15 -0.58 218 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 14.85 -0.99 0 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 - 103 0 0 -
10JUL26 18.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
10JUL26 18.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
10JUL26 19.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
10JUL26 19.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
10JUL26 20.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
10JUL26 21.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
10JUL26 22.00 P 0.00 0.00 0.00 0.02 - 58 0 0 -
10JUL26 23.00 P 0.00 0.00 0.00 0.05 - 55 0 0 -
10JUL26 24.00 P 0.00 0.00 0.00 0.13 - 55 0 0 -
10JUL26 25.00 P 0.00 0.00 0.00 0.28 - 53 0 0 -
10JUL26 26.00 P 0.63 0.65 0.51 0.53 - 51 48 40 -
10JUL26 27.00 P 1.13 1.13 0.71 0.94 - 49 39 31 -
10JUL26 28.00 P 1.68 1.68 1.22 1.52 - 47 135 135 -
10JUL26 29.00 P 2.30 2.45 2.13 2.26 - 46 135 135 -
10JUL26 30.00 P 2.85 2.85 2.68 3.28 - 60 45 45 -
10JUL26 31.00 P 0.00 0.00 0.00 4.12 - 53 0 0 -
10JUL26 32.00 P 0.00 0.00 0.00 5.05 - 0 0 0 -
10JUL26 33.00 P 0.00 0.00 0.00 6.05 - 0 0 0 -
10JUL26 34.00 P 0.00 0.00 0.00 6.98 - 0 0 0 -
10JUL26 35.00 P 0.00 0.00 0.00 8.05 - 0 0 0 -
10JUL26 36.00 P 0.00 0.00 0.00 9.08 - 82 0 0 -
10JUL26 37.00 P 0.00 0.00 0.00 10.05 - 0 0 0 -
10JUL26 38.00 P 0.00 0.00 0.00 11.05 - 0 0 0 -
10JUL26 39.00 P 0.00 0.00 0.00 11.98 - 0 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 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 -0.01 58 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.04 55 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 -0.05 54 0 247 0
30JUL26 21.00 P 0.00 0.00 0.00 0.08 -0.08 53 0 1,528 0
30JUL26 22.00 P 0.18 0.18 0.18 0.14 -0.14 51 5 1,138 +5
30JUL26 23.00 P 0.40 0.40 0.26 0.26 -0.17 50 88 1,196 -20
30JUL26 24.00 P 0.49 0.49 0.36 0.43 -0.23 49 388 2,921 +246
30JUL26 25.00 P 0.75 0.75 0.55 0.68 -0.30 48 99 2,299 +62
30JUL26 26.00 P 1.15 1.15 0.90 0.99 -0.40 46 138 3,138 +33
30JUL26 27.00 P 1.70 1.70 1.24 1.42 -0.53 45 321 3,962 +101
30JUL26 28.00 P 2.22 2.22 1.77 2.00 -0.64 45 465 2,315 +203
30JUL26 29.00 P 2.94 2.94 2.37 2.66 -0.66 44 391 2,112 +126
30JUL26 30.00 P 3.73 3.73 3.09 3.46 -0.75 45 389 2,706 +266
30JUL26 31.00 P 0.00 0.00 0.00 4.26 -0.73 43 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 5.15 -0.82 42 0 1,586 0
30JUL26 33.00 P 0.00 0.00 0.00 6.05 -0.79 0 0 10 0
30JUL26 34.00 P 0.00 0.00 0.00 7.11 -0.66 48 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 8.05 -0.73 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.08 -0.80 52 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.05 -0.75 0 0 50 0
30JUL26 38.00 P 0.00 0.00 0.00 11.05 -0.83 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.99 -0.81 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.05 -0.76 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.15 -0.60 83 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.96 -0.88 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.98 -0.72 0 0 0 0
28AUG26 17.50 P 0.07 0.07 0.07 0.08 +0.02 60 5 119 +5
28AUG26 18.00 P 0.00 0.00 0.00 0.09 0.00 58 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.11 0.00 57 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.14 0.00 56 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 0.17 -0.01 55 0 310 0
28AUG26 20.00 P 0.00 0.00 0.00 0.22 -0.02 55 0 194 0
28AUG26 21.00 P 0.24 0.24 0.24 0.32 -0.05 54 3 174 +3
28AUG26 22.00 P 0.41 0.42 0.35 0.45 -0.07 52 88 395 +30
28AUG26 23.00 P 0.55 0.55 0.55 0.63 -0.11 50 15 931 -15
28AUG26 24.00 P 0.78 0.78 0.74 0.85 -0.18 49 157 774 -90
28AUG26 25.00 P 1.08 1.08 0.95 1.14 -0.26 47 39 1,749 +5
28AUG26 26.00 P 1.46 1.52 1.40 1.48 -0.37 45 18 667 +1
28AUG26 27.00 P 1.72 1.72 1.72 1.91 -0.45 44 30 1,052 0
28AUG26 28.00 P 2.59 2.59 2.23 2.41 -0.62 42 890 1,733 +399
28AUG26 29.00 P 3.09 3.16 2.79 3.10 -0.58 43 161 1,089 +126
28AUG26 30.00 P 4.10 4.10 3.68 3.82 -0.65 43 78 781 +76
28AUG26 31.00 P 0.00 0.00 0.00 4.67 -0.64 45 0 532 0
28AUG26 32.00 P 0.00 0.00 0.00 5.44 -0.69 44 0 206 0
28AUG26 33.00 P 0.00 0.00 0.00 6.32 -0.69 44 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 7.19 -0.74 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.11 -0.79 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.08 -0.80 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.05 -0.75 0 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 11.05 -0.83 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.03 -0.79 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.05 -0.76 0 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 14.15 -0.64 63 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.05 -0.79 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.05 -0.74 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 123 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.05 46 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.03 49 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.05 47 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.07 46 0 204 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.09 46 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.10 46 0 832 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 -0.12 46 0 4,310 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.15 45 0 1,411 0
29SEP26 22.00 P 0.51 0.51 0.49 0.55 -0.17 45 115 2,389 -96
29SEP26 23.00 P 0.75 0.75 0.73 0.77 -0.20 45 35 2,307 -20
29SEP26 24.00 P 1.12 1.12 1.04 1.05 -0.23 44 95 6,945 -5
29SEP26 25.00 P 1.35 1.35 1.35 1.38 -0.29 43 15 4,867 0
29SEP26 26.00 P 1.91 1.91 1.73 1.79 -0.38 43 31 2,906 +1
29SEP26 27.00 P 2.14 2.25 2.14 2.27 -0.41 43 59 6,749 -54
29SEP26 28.00 P 2.82 2.92 2.55 2.84 -0.45 43 100 3,033 +62
29SEP26 29.00 P 3.46 3.54 3.17 3.44 -0.53 42 160 1,776 +84
29SEP26 30.00 P 4.06 4.06 4.06 4.13 -0.57 42 10 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 5.13 -0.38 47 0 1,937 0
29SEP26 32.00 P 0.00 0.00 0.00 5.90 -0.58 47 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 6.54 -0.70 43 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 7.44 -0.64 44 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 8.11 -0.88 34 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.20 -0.68 42 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 10.18 -0.67 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.13 -0.75 44 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.03 -0.79 0 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.08 -0.73 45 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.15 -0.64 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.08 -0.76 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.05 -0.75 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.05 -0.74 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.98 -0.77 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.03 -0.64 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.03 -0.71 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.03 -0.80 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.09 38 0 86 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.11 38 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.13 37 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.16 38 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.17 38 0 135 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 -0.21 38 0 31 0
30DEC26 19.00 P 0.47 0.47 0.47 0.27 -0.22 38 100 188 +100
30DEC26 19.50 P 0.00 0.00 0.00 0.33 -0.25 38 0 81 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 -0.26 39 0 359 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 -0.30 39 0 614 0
30DEC26 22.00 P 0.00 0.00 0.00 0.88 -0.33 39 0 632 0
30DEC26 23.00 P 0.00 0.00 0.00 1.19 -0.34 40 0 1,067 0
30DEC26 24.00 P 0.00 0.00 0.00 1.56 -0.35 40 0 718 0
30DEC26 25.00 P 0.00 0.00 0.00 2.01 -0.34 41 0 2,855 0
30DEC26 26.00 P 0.00 0.00 0.00 2.48 -0.37 41 0 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 2.98 -0.41 41 0 1,794 0
30DEC26 28.00 P 0.00 0.00 0.00 3.55 -0.45 41 0 569 0
30DEC26 29.00 P 0.00 0.00 0.00 4.22 -0.33 41 0 402 0
30DEC26 30.00 P 0.00 0.00 0.00 4.97 -0.47 43 0 432 0
30DEC26 31.00 P 0.00 0.00 0.00 5.70 -0.52 43 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 6.41 -0.59 43 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 7.19 -0.59 43 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 8.06 -0.58 44 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 8.83 -0.66 43 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.77 -0.60 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.61 -0.69 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.46 -0.71 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.39 -0.72 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.32 -0.68 45 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.22 -0.71 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.17 -0.77 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.11 -0.78 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.07 -0.72 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.09 -0.73 45 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.03 -0.72 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.03 -0.71 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.10 -0.73 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.05 43 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 +0.06 43 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 +0.06 43 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.06 43 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 +0.05 43 0 74 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 +0.05 43 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.70 +0.02 42 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 -0.02 42 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.87 -0.04 41 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 1.12 -0.07 41 0 404 0
30MAR27 22.00 P 1.36 1.36 1.36 1.39 -0.14 41 100 497 +100
30MAR27 23.00 P 0.00 0.00 0.00 1.71 -0.19 40 0 727 0
30MAR27 24.00 P 0.00 0.00 0.00 2.08 -0.26 40 0 1,031 0
30MAR27 25.00 P 0.00 0.00 0.00 2.53 -0.29 40 0 865 0
30MAR27 26.00 P 0.00 0.00 0.00 2.94 -0.40 39 0 1,580 0
30MAR27 27.00 P 0.00 0.00 0.00 3.60 -0.27 41 0 573 0
30MAR27 28.00 P 0.00 0.00 0.00 4.13 -0.34 40 0 399 0
30MAR27 29.00 P 0.00 0.00 0.00 4.65 -0.30 40 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 5.43 -0.34 41 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 6.14 -0.47 41 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 6.84 -0.54 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.58 -0.64 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.36 -0.66 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.20 -0.63 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.02 -0.65 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.74 -0.81 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.79 -0.63 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.64 -0.50 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.55 -0.63 43 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.47 -0.46 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.27 -0.87 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.28 -0.66 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.20 -0.75 42 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.50 -0.06 39 0 40 0
29JUN27 18.00 P 0.00 0.00 0.00 0.58 -0.08 39 0 36 0
29JUN27 18.50 P 0.00 0.00 0.00 0.68 -0.09 39 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.79 -0.10 39 0 29 0
29JUN27 19.50 P 0.00 0.00 0.00 0.90 -0.12 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.03 -0.14 39 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.32 -0.17 39 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 1.67 -0.19 39 0 366 0
29JUN27 23.00 P 2.00 2.00 2.00 2.03 -0.25 39 1 598 0
29JUN27 24.00 P 0.00 0.00 0.00 2.42 -0.31 39 0 398 0
29JUN27 25.00 P 0.00 0.00 0.00 2.86 -0.36 39 0 152 0
29JUN27 26.00 P 3.33 3.33 3.33 3.34 -0.44 39 1 244 +1
29JUN27 27.00 P 0.00 0.00 0.00 3.88 -0.48 39 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 4.54 -0.42 40 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 5.20 -0.42 40 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.84 -0.45 40 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 6.39 -0.55 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.10 -0.44 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.99 -0.31 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.60 -0.51 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.53 -0.66 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.19 -0.55 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.20 -0.55 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.11 -0.49 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.94 -0.44 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.82 -0.44 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.71 -0.53 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.60 -0.67 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.51 -0.68 43 0 0 0
TOTAL PUT 7,077 147,236 -11,214
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$ 73.95
29JUN26 47.00 C 0.00 0.00 0.00 26.95 +0.19 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.95 +0.19 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.95 +0.19 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.95 +0.19 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.45 +0.19 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.95 +0.19 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.45 +0.19 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.95 +0.19 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.45 +0.19 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.95 +0.18 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.45 +0.18 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.95 +0.18 0 0 0 -6
29JUN26 72.50 C 1.46 1.78 1.36 1.45 +0.13 0 70 0 -403
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 376 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.97 +0.13 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.45 +0.13 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.95 +0.09 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.55 +0.18 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.09 +0.18 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.60 +0.19 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.01 +0.01 0 0 51 0
30JUL26 67.50 C 6.90 6.90 6.90 6.56 0.00 0 15 55 +15
30JUL26 70.00 C 0.00 0.00 0.00 4.24 -0.03 14 0 45 0
30JUL26 72.50 C 2.36 2.36 2.32 2.29 -0.07 15 20 222 +10
30JUL26 75.00 C 1.00 1.08 1.00 0.99 -0.05 15 45 553 +30
30JUL26 77.50 C 0.00 0.00 0.00 0.35 -0.01 16 6 335 0
30JUL26 80.00 C 0.14 0.14 0.14 0.09 -0.01 16 22 113 +10
30JUL26 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.16 +0.18 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.59 +0.16 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.11 +0.14 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.64 +0.15 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.16 +0.12 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.74 +0.18 0 0 0 0
28AUG26 65.00 C 9.56 9.56 9.56 9.28 +0.09 15 15 135 +15
28AUG26 67.50 C 0.00 0.00 0.00 6.84 -0.03 14 0 65 0
28AUG26 70.00 C 0.00 0.00 0.00 4.66 -0.01 15 0 69 0
28AUG26 72.50 C 0.00 0.00 0.00 2.81 -0.05 15 0 78 0
28AUG26 75.00 C 0.00 0.00 0.00 1.47 -0.06 14 0 96 0
28AUG26 77.50 C 0.68 0.69 0.68 0.68 -0.04 15 15 230 -15
28AUG26 80.00 C 0.00 0.00 0.00 0.29 -0.01 15 0 198 0
28AUG26 82.50 C 0.00 0.00 0.00 0.10 -0.01 15 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.06 +0.14 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.06 +0.14 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.07 +0.14 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.16 +0.18 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.59 +0.14 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.11 +0.13 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.64 +0.13 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.25 +0.19 15 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.77 +0.19 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.31 +0.12 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.94 +0.07 14 0 0 0
29SEP26 70.00 C 4.89 4.89 4.89 4.84 +0.06 15 1 31 -1
29SEP26 72.50 C 0.00 0.00 0.00 2.98 -0.04 14 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.67 -0.03 14 0 55 0
29SEP26 77.50 C 0.96 0.96 0.90 0.86 -0.02 14 100 326 +92
29SEP26 80.00 C 0.48 0.48 0.48 0.41 +0.01 14 15 102 +9
29SEP26 82.50 C 0.00 0.00 0.00 0.17 0.00 14 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.01 14 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.13 +0.21 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.19 +0.26 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.16 +0.18 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.71 +0.26 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.23 +0.25 17 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.76 +0.25 17 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.26 +0.18 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.83 +0.18 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.40 +0.02 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.22 -0.02 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.27 0.00 12 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.70 +0.07 13 0 131 0
30DEC26 75.00 C 0.00 0.00 0.00 2.46 +0.06 13 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.55 +0.05 13 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.93 +0.03 13 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.52 0.00 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.29 +0.01 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 0.00 13 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 24.16 +0.18 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.71 +0.26 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.23 +0.25 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.76 +0.18 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.26 +0.08 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.34 +0.16 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.13 -0.14 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.84 +0.13 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.05 +0.10 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.53 +0.08 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.26 +0.05 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.29 +0.04 13 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.54 +0.03 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.99 +0.01 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.63 +0.01 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.40 +0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 0.00 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 0.00 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 0.00 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.16 +0.18 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.72 +0.27 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.28 +0.18 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.95 +0.17 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.66 -0.28 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.83 +0.17 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.34 +0.07 10 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.38 +0.13 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.62 +0.10 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 5.10 +0.09 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.80 +0.07 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.76 +0.04 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.96 +0.04 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.35 +0.03 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.90 +0.02 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.58 +0.01 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.38 +0.01 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.24 0.00 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.15 0.00 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.09 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
TOTAL CALL 324 5,236 -244
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 642 0
29JUN26 75.00 P 0.96 1.17 0.77 1.05 -0.25 0 88 5 -598
29JUN26 77.50 P 0.00 0.00 0.00 3.55 -0.20 0 0 0 -78
29JUN26 80.00 P 0.00 0.00 0.00 6.05 -0.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.55 -0.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.05 -0.20 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.55 -0.20 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.05 -0.33 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.55 -0.31 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.05 -0.32 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.55 -0.31 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.05 -0.31 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 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 0.04 -0.01 17 0 65 0
30JUL26 70.00 P 0.26 0.26 0.26 0.20 -0.06 16 5 207 +5
30JUL26 72.50 P 0.74 0.78 0.71 0.75 -0.13 16 69 314 +13
30JUL26 75.00 P 1.79 1.95 1.79 1.97 -0.13 17 55 218 +45
30JUL26 77.50 P 0.00 0.00 0.00 3.75 -0.23 16 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 6.06 -0.20 16 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 8.70 -0.05 27 0 9 0
30JUL26 85.00 P 0.00 0.00 0.00 11.05 -0.20 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.55 -0.20 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.18 -0.20 42 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.68 -0.18 46 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.17 -0.20 50 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.68 -0.18 55 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.18 -0.18 59 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 0.00 0.00 0.00 0.01 0.00 20 0 112 0
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 0.03 -0.01 15 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.12 -0.04 15 0 101 0
28AUG26 70.00 P 0.00 0.00 0.00 0.43 -0.07 15 0 171 0
28AUG26 72.50 P 1.06 1.06 1.06 1.11 -0.14 15 15 188 0
28AUG26 75.00 P 0.00 0.00 0.00 2.33 -0.09 15 0 49 0
28AUG26 77.50 P 4.01 4.01 4.01 4.09 -0.08 16 7 67 -7
28AUG26 80.00 P 0.00 0.00 0.00 6.12 -0.20 15 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 8.70 -0.05 21 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.05 -0.20 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.55 -0.20 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.18 -0.20 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.68 -0.18 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.18 -0.19 39 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.68 -0.18 42 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.18 -0.18 45 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 25 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 0.10 0.10 0.10 0.02 -0.01 14 15 123 +15
29SEP26 65.00 P 0.21 0.21 0.20 0.09 -0.01 14 13 169 0
29SEP26 67.50 P 0.38 0.38 0.36 0.29 -0.03 14 17 119 +13
29SEP26 70.00 P 0.81 0.81 0.80 0.74 -0.07 14 8 310 +4
29SEP26 72.50 P 1.62 1.62 1.62 1.59 -0.09 14 1 56 -1
29SEP26 75.00 P 0.00 0.00 0.00 2.90 -0.05 15 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 4.63 -0.04 15 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.61 -0.17 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.89 -0.18 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.29 -0.18 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.75 -0.18 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.37 -0.16 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.85 -0.14 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.32 -0.16 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.81 -0.14 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.29 -0.15 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 -0.01 13 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.01 13 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 -0.02 13 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 -0.04 13 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.18 -0.07 13 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.10 -0.10 13 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.39 -0.13 14 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.05 -0.13 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.84 -0.17 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.01 -0.18 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.35 -0.17 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.76 -0.19 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.37 -0.16 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.85 -0.14 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.32 -0.16 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.81 -0.15 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.29 -0.15 25 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 -0.01 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 14 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 -0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.21 -0.03 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.46 -0.04 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.90 -0.05 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.55 -0.09 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.52 -0.11 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 3.79 -0.13 13 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 5.39 -0.16 14 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 7.29 -0.17 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.43 -0.19 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.42 -0.18 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.22 -0.18 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.67 -0.13 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.06 -0.13 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.48 -0.13 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.90 -0.13 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.32 -0.14 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 12 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 -0.01 12 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.28 -0.02 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.56 -0.04 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 1.01 -0.06 12 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 1.70 -0.08 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.65 -0.11 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 3.90 -0.13 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.47 -0.16 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.34 -0.17 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.46 -0.18 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.43 -0.17 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.22 -0.18 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.71 -0.14 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.09 -0.14 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.48 -0.15 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.90 -0.14 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.32 -0.14 21 0 0 0
TOTAL PUT 293 4,747 -589
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$ 44.98
29JUN26 36.00 C 0.00 0.00 0.00 8.98 +0.27 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.98 +0.27 0 0 0 0
29JUN26 38.00 C 8.43 8.43 8.43 6.98 +0.27 0 13 0 -28
29JUN26 39.00 C 0.00 0.00 0.00 5.98 +0.27 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.98 +0.27 0 0 0 -33
29JUN26 41.00 C 0.00 0.00 0.00 3.98 +0.27 0 0 0 -41
29JUN26 42.00 C 0.00 0.00 0.00 2.98 +0.27 0 0 0 -15
29JUN26 43.00 C 0.00 0.00 0.00 1.98 +0.20 0 0 0 -53
29JUN26 44.00 C 0.50 1.34 0.47 0.98 +0.11 0 180 0 -75
29JUN26 45.00 C 0.22 0.46 0.06 0.00 -0.27 0 450 1,884 +351
29JUN26 46.00 C 0.07 0.07 0.07 0.00 -0.05 0 15 951 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,670 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,371 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,713 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,696 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,338 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,702 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
30JUL26 36.00 C 0.00 0.00 0.00 8.99 +0.23 57 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.99 +0.27 51 0 4 0
30JUL26 38.00 C 0.00 0.00 0.00 6.99 +0.27 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.99 +0.27 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.99 +0.27 34 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 3.99 +0.26 28 0 0 0
30JUL26 42.00 C 2.47 3.35 2.47 3.00 +0.20 26 106 120 +45
30JUL26 43.00 C 1.69 2.26 1.69 2.09 +0.14 26 47 141 -30
30JUL26 44.00 C 1.08 1.61 1.08 1.34 -0.02 25 1,485 1,564 +1,155
30JUL26 45.00 C 0.77 1.12 0.77 0.88 -0.03 25 86 1,178 +86
30JUL26 46.00 C 0.48 0.71 0.48 0.57 -0.03 26 71 1,000 +56
30JUL26 47.00 C 0.45 0.46 0.35 0.36 -0.02 26 117 1,013 -18
30JUL26 48.00 C 0.30 0.30 0.27 0.21 -0.02 26 105 1,092 +95
30JUL26 49.00 C 0.20 0.20 0.15 0.13 -0.01 26 56 1,103 +6
30JUL26 50.00 C 0.10 0.12 0.10 0.07 -0.01 26 126 1,223 -59
30JUL26 52.50 C 0.04 0.04 0.04 0.02 0.00 28 10 1,118 +10
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 231 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.99 +0.23 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.99 +0.27 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.99 +0.27 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.99 +0.27 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.99 +0.25 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.01 +0.18 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.12 +0.09 26 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 2.37 -0.02 25 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 1.81 -0.07 25 0 150 0
28AUG26 45.00 C 1.33 1.33 1.33 1.38 -0.06 25 15 113 0
28AUG26 46.00 C 1.07 1.27 1.07 1.04 -0.04 25 8 202 +4
28AUG26 47.00 C 0.00 0.00 0.00 0.76 -0.05 25 0 934 0
28AUG26 48.00 C 0.51 0.66 0.51 0.55 -0.04 25 112 846 +53
28AUG26 49.00 C 0.40 0.47 0.40 0.39 -0.03 25 11 600 +5
28AUG26 50.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 784 0
28AUG26 52.50 C 0.15 0.15 0.15 0.11 -0.01 26 4 565 +4
28AUG26 55.00 C 0.00 0.00 0.00 0.04 0.00 26 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 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 33 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
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.99 +0.23 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.99 +0.27 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.99 +0.27 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.99 +0.25 27 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 5.01 +0.19 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.14 +0.14 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.43 +0.11 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.82 -0.01 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 -0.03 25 0 120 0
29SEP26 45.00 C 0.00 0.00 0.00 1.81 -0.06 25 0 93 0
29SEP26 46.00 C 1.45 1.45 1.45 1.45 -0.04 25 15 276 +15
29SEP26 47.00 C 1.11 1.11 1.11 1.14 -0.04 25 15 844 0
29SEP26 48.00 C 0.99 1.00 0.99 0.90 -0.02 25 62 1,314 +8
29SEP26 49.00 C 0.85 0.85 0.71 0.71 0.00 25 82 1,190 +82
29SEP26 50.00 C 0.58 0.58 0.58 0.54 0.00 25 1 608 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.26 0.00 25 0 1,360 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 0.00 25 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 0.00 26 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 29 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 34 0 17 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
30DEC26 36.00 C 0.00 0.00 0.00 8.99 +0.23 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.99 +0.17 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.07 +0.28 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.28 +0.04 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.56 -0.01 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.89 -0.05 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.28 -0.06 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.72 -0.09 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 3.30 -0.09 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.83 -0.08 24 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 2.42 -0.08 24 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 2.04 -0.11 24 0 1,202 0
30DEC26 48.00 C 0.00 0.00 0.00 1.72 -0.13 24 0 1,849 0
30DEC26 49.00 C 1.60 1.60 1.60 1.44 -0.14 24 1 395 0
30DEC26 50.00 C 1.33 1.33 1.33 1.20 -0.14 24 2 937 0
30DEC26 52.50 C 0.00 0.00 0.00 0.74 -0.12 24 0 857 0
30DEC26 55.00 C 0.00 0.00 0.00 0.44 -0.11 24 0 503 0
30DEC26 57.50 C 0.40 0.40 0.40 0.25 -0.09 24 15 239 +15
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.06 24 0 246 0
30DEC26 62.50 C 0.19 0.19 0.19 0.08 -0.04 24 8 215 -8
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -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 27 0 102 0
30MAR27 36.00 C 0.00 0.00 0.00 9.17 -0.09 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.59 +0.32 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.86 +0.29 26 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.17 +0.03 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.50 -0.01 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 5.90 -0.01 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.31 -0.05 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.79 -0.05 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.28 +0.05 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.72 -0.08 25 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 3.30 -0.10 25 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 2.95 -0.10 25 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 2.59 -0.11 25 0 237 0
30MAR27 49.00 C 0.00 0.00 0.00 2.31 -0.11 25 0 444 0
30MAR27 50.00 C 0.00 0.00 0.00 2.02 -0.12 25 0 873 0
30MAR27 52.50 C 1.33 1.33 1.33 1.45 -0.12 25 3 360 0
30MAR27 55.00 C 1.12 1.12 1.12 1.04 -0.10 25 15 244 +15
30MAR27 57.50 C 0.00 0.00 0.00 0.74 -0.08 26 0 301 0
30MAR27 60.00 C 0.00 0.00 0.00 0.53 -0.07 26 0 518 0
30MAR27 62.50 C 0.00 0.00 0.00 0.36 -0.05 26 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.04 26 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.62 +0.23 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.19 +0.51 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.50 +0.48 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.83 +0.45 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.21 +0.43 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.61 +0.21 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.05 +0.19 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.54 +0.20 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.03 +0.27 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.46 +0.17 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.03 +0.16 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.67 +0.15 25 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.31 +0.15 25 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.99 +0.13 25 0 17 0
29JUN27 50.00 C 2.41 2.41 2.41 2.70 +0.13 25 2 10 +2
29JUN27 52.50 C 0.00 0.00 0.00 2.07 +0.11 25 0 141 0
29JUN27 55.00 C 0.00 0.00 0.00 1.57 +0.09 25 0 38 0
29JUN27 57.50 C 1.14 1.14 1.14 1.18 +0.07 25 2 85 +2
29JUN27 60.00 C 0.80 0.87 0.80 0.92 +0.08 26 12 226 +6
29JUN27 62.50 C 0.00 0.00 0.00 0.69 +0.07 26 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 0.49 +0.02 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.37 +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 3,252 72,234 +1,654
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 8,984 0
29JUN26 44.00 P 0.15 0.15 0.12 0.00 -0.14 0 100 977 0
29JUN26 45.00 P 0.68 0.68 0.05 0.02 -0.54 0 1,161 1,000 -5,291
29JUN26 46.00 P 1.54 1.54 0.72 1.02 -0.36 0 361 0 -2,064
29JUN26 47.00 P 2.40 2.40 1.60 2.02 -0.28 0 120 0 -3,174
29JUN26 48.00 P 3.00 3.00 3.00 3.02 -0.28 0 9 0 -2,090
29JUN26 49.00 P 0.00 0.00 0.00 4.02 -0.28 0 0 0 -540
29JUN26 50.00 P 0.00 0.00 0.00 5.02 -0.28 0 0 0 -2,714
29JUN26 52.50 P 0.00 0.00 0.00 7.52 -0.28 0 0 0 -1,198
29JUN26 55.00 P 0.00 0.00 0.00 10.02 -0.28 0 0 0 -154
29JUN26 57.50 P 0.00 0.00 0.00 12.52 -0.28 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.02 -0.28 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.52 -0.28 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.02 -0.28 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.52 -0.28 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.02 -0.28 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.52 -0.28 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.02 -0.28 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.52 -0.28 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.02 -0.37 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 16 0
30JUL26 39.00 P 0.19 0.19 0.19 0.09 -0.04 26 30 90 +30
30JUL26 40.00 P 0.27 0.27 0.27 0.18 -0.07 26 45 259 +30
30JUL26 41.00 P 0.50 0.50 0.38 0.34 -0.11 26 25 953 0
30JUL26 42.00 P 0.76 0.77 0.56 0.60 -0.14 26 51 545 -27
30JUL26 43.00 P 1.03 1.03 0.76 0.94 -0.17 26 102 968 -2
30JUL26 44.00 P 1.66 1.69 1.14 1.43 -0.14 27 1,401 5,475 -426
30JUL26 45.00 P 2.29 2.29 1.65 2.04 -0.14 27 253 1,204 +175
30JUL26 46.00 P 2.99 2.99 2.22 2.62 -0.28 25 270 3,473 +105
30JUL26 47.00 P 2.87 3.68 2.87 3.46 -0.27 26 90 1,908 +58
30JUL26 48.00 P 0.00 0.00 0.00 4.32 -0.41 26 0 1,600 0
30JUL26 49.00 P 0.00 0.00 0.00 5.24 -0.44 26 0 2,473 0
30JUL26 50.00 P 0.00 0.00 0.00 6.19 -0.48 25 0 684 0
30JUL26 52.50 P 0.00 0.00 0.00 8.67 -0.54 28 0 700 0
30JUL26 55.00 P 0.00 0.00 0.00 11.17 -0.57 35 0 510 0
30JUL26 57.50 P 0.00 0.00 0.00 13.62 -0.22 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 16.13 -0.21 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.63 -0.20 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.12 -0.21 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.63 -0.20 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.12 -0.21 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.63 -0.20 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.13 -0.20 0 0 0 0
28AUG26 36.00 P 0.12 0.12 0.12 0.05 -0.03 26 30 224 +30
28AUG26 37.00 P 0.18 0.18 0.18 0.09 -0.04 26 3 3 +3
28AUG26 38.00 P 0.23 0.23 0.23 0.17 -0.06 26 10 140 +10
28AUG26 39.00 P 0.30 0.34 0.30 0.28 -0.09 26 30 204 +15
28AUG26 40.00 P 0.45 0.47 0.42 0.45 -0.12 26 60 842 +45
28AUG26 41.00 P 0.66 0.66 0.61 0.69 -0.15 26 29 565 +15
28AUG26 42.00 P 1.03 1.03 1.03 1.00 -0.16 26 6 244 0
28AUG26 43.00 P 1.47 1.47 1.47 1.41 -0.15 26 2 408 +2
28AUG26 44.00 P 1.85 1.85 1.59 1.91 -0.11 26 51 1,119 +30
28AUG26 45.00 P 2.61 2.61 2.06 2.49 -0.13 27 136 821 +91
28AUG26 46.00 P 2.84 2.88 2.80 3.15 -0.12 27 91 1,250 +16
28AUG26 47.00 P 0.00 0.00 0.00 3.79 -0.27 26 0 844 0
28AUG26 48.00 P 0.00 0.00 0.00 4.58 -0.28 26 0 563 0
28AUG26 49.00 P 0.00 0.00 0.00 5.42 -0.46 26 0 615 0
28AUG26 50.00 P 6.38 6.38 6.38 6.31 -0.49 26 6 209 +6
28AUG26 52.50 P 8.97 8.97 8.97 8.72 -0.51 28 6 112 -6
28AUG26 55.00 P 0.00 0.00 0.00 11.17 -0.57 28 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.62 -0.48 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.13 -0.48 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.63 -0.47 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.13 -0.49 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.63 -0.44 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.12 -0.44 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.63 -0.58 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 118 0
29SEP26 38.00 P 0.00 0.00 0.00 0.33 -0.07 25 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 -0.08 25 0 204 0
29SEP26 40.00 P 0.00 0.00 0.00 0.72 -0.11 26 0 511 0
29SEP26 41.00 P 0.93 0.93 0.93 1.00 -0.14 26 1 857 -1
29SEP26 42.00 P 1.55 1.55 1.26 1.36 -0.12 26 44 1,173 -15
29SEP26 43.00 P 0.00 0.00 0.00 1.78 -0.14 26 0 1,627 0
29SEP26 44.00 P 2.51 2.51 2.13 2.20 -0.20 25 32 1,459 0
29SEP26 45.00 P 3.09 3.09 2.59 2.84 -0.08 26 73 8,049 -15
29SEP26 46.00 P 3.52 3.52 3.19 3.48 -0.11 26 105 4,502 +75
29SEP26 47.00 P 0.00 0.00 0.00 4.08 -0.24 25 0 1,911 0
29SEP26 48.00 P 0.00 0.00 0.00 4.83 -0.25 25 0 2,314 0
29SEP26 49.00 P 0.00 0.00 0.00 5.63 -0.44 25 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 6.47 -0.47 25 0 1,126 0
29SEP26 52.50 P 0.00 0.00 0.00 8.76 -0.47 26 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 11.22 -0.52 29 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 13.63 -0.56 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 16.13 -0.48 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.63 -0.47 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.13 -0.49 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.63 -0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.12 -0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.63 -0.58 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.13 -0.25 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 -0.15 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.52 -0.19 24 0 21 0
30DEC26 38.00 P 0.00 0.00 0.00 0.71 -0.22 24 0 4,933 0
30DEC26 39.00 P 1.00 1.10 1.00 0.94 -0.25 24 3 24 +1
30DEC26 40.00 P 1.28 1.28 1.28 1.23 -0.25 24 1 352 0
30DEC26 41.00 P 0.00 0.00 0.00 1.56 -0.25 24 0 259 0
30DEC26 42.00 P 0.00 0.00 0.00 1.95 -0.26 24 0 586 0
30DEC26 43.00 P 0.00 0.00 0.00 2.40 -0.26 24 0 662 0
30DEC26 44.00 P 3.07 3.07 3.07 2.90 -0.25 24 15 594 0
30DEC26 45.00 P 0.00 0.00 0.00 3.46 -0.26 24 0 688 0
30DEC26 46.00 P 0.00 0.00 0.00 3.84 -0.40 23 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 4.46 -0.56 22 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 5.30 -0.42 24 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 6.04 -0.57 24 0 290 0
30DEC26 50.00 P 6.70 6.70 6.70 6.82 -0.29 24 10 144 0
30DEC26 52.50 P 0.00 0.00 0.00 8.99 -0.49 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 11.29 -0.45 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 13.70 -0.49 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.23 -0.38 30 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 18.63 -0.47 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.23 -0.39 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.73 -0.46 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.12 -0.56 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.72 -0.49 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.13 -0.25 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.82 -0.18 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.04 -0.21 26 0 36 0
30MAR27 38.00 P 1.52 1.53 1.52 1.30 -0.23 26 2 293 0
30MAR27 39.00 P 1.63 1.64 1.63 1.60 -0.26 26 46 197 0
30MAR27 40.00 P 1.89 1.89 1.89 1.93 -0.29 26 15 343 0
30MAR27 41.00 P 0.00 0.00 0.00 2.33 -0.28 26 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 2.74 -0.32 26 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 3.22 -0.34 26 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 3.73 -0.36 26 0 917 0
30MAR27 45.00 P 0.00 0.00 0.00 4.30 -0.37 26 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 4.88 -0.39 26 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 5.37 -0.55 25 0 356 0
30MAR27 48.00 P 0.00 0.00 0.00 6.02 -0.58 26 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 6.73 -0.60 26 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 7.67 -0.40 27 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 9.68 -0.40 28 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 11.88 -0.38 29 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 14.13 -0.44 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.43 -0.57 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.78 -0.70 31 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 21.23 -0.39 32 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 23.73 -0.46 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.12 -0.56 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.72 -0.49 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.13 -0.25 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.10 -0.09 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.41 -0.03 26 0 61 0
29JUN27 38.00 P 1.89 1.89 1.89 1.70 -0.05 26 3 42 -3
29JUN27 39.00 P 0.00 0.00 0.00 2.03 -0.04 26 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.40 -0.06 26 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 2.80 -0.06 26 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 3.24 -0.08 26 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 3.72 -0.09 26 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 4.23 -0.10 26 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.80 -0.10 26 0 70 0
29JUN27 46.00 P 0.00 0.00 0.00 5.37 -0.12 26 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 5.84 -0.30 26 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 6.48 -0.32 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.36 -0.16 27 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 8.10 -0.15 27 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.04 -0.18 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.14 -0.22 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.31 -0.26 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.55 -0.45 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.86 -0.62 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.23 -0.39 29 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.73 -0.46 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.12 -0.56 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.72 -0.49 35 0 0 0
TOTAL PUT 4,828 90,173 -16,983
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$ 21.08
29JUN26 11.50 C 0.00 0.00 0.00 9.58 +0.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.08 +0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.58 +0.21 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.08 +0.21 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.58 +0.21 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.08 +0.21 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.58 +0.21 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.08 +0.21 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.58 +0.21 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.08 +0.21 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.58 +0.21 0 0 0 -1
29JUN26 17.00 C 0.00 0.00 0.00 4.08 +0.21 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.58 +0.21 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.08 +0.21 0 0 0 0
29JUN26 18.50 C 2.40 2.70 2.40 2.58 +0.21 0 26 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.08 +0.21 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.58 +0.21 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.08 +0.18 0 0 0 -150
29JUN26 21.00 C 0.06 0.26 0.06 0.08 -0.09 0 217 0 -406
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,019 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,964 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,950 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,414 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,279 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,947 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,886 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,797 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,649 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,156 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,843 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,380 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,008 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 783 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 992 0
03JUL26 14.50 C 0.00 0.00 0.00 6.69 +0.23 228 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 6.19 +0.17 211 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 5.71 +0.25 202 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 5.16 +0.16 165 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 4.69 +0.23 162 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 4.19 +0.24 146 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 3.69 +0.23 130 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 3.18 +0.22 112 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 2.66 +0.22 91 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 2.15 +0.27 74 0 0 0
03JUL26 19.50 C 1.45 1.45 1.40 1.59 +0.19 34 60 0 0
03JUL26 20.00 C 1.09 1.28 1.02 1.11 +0.18 34 95 65 +35
03JUL26 21.00 C 0.31 0.35 0.25 0.35 +0.04 34 207 495 +197
03JUL26 22.00 C 0.09 0.09 0.05 0.06 -0.01 37 33 340 +29
03JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 192 0
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 6.69 - 135 0 0 -
10JUL26 15.00 C 0.00 0.00 0.00 6.19 - 125 0 0 -
10JUL26 15.50 C 0.00 0.00 0.00 5.71 - 120 0 0 -
10JUL26 16.00 C 0.00 0.00 0.00 5.21 - 110 0 0 -
10JUL26 16.50 C 0.00 0.00 0.00 4.70 - 98 0 0 -
10JUL26 17.00 C 0.00 0.00 0.00 4.19 - 86 0 0 -
10JUL26 17.50 C 0.00 0.00 0.00 3.70 - 79 0 0 -
10JUL26 18.00 C 0.00 0.00 0.00 3.18 - 66 0 0 -
10JUL26 18.50 C 0.00 0.00 0.00 2.68 - 57 0 0 -
10JUL26 19.00 C 0.00 0.00 0.00 2.17 - 46 0 0 -
10JUL26 19.50 C 1.45 1.45 1.45 1.64 - 32 30 30 -
10JUL26 20.00 C 0.00 0.00 0.00 1.22 - 34 0 0 -
10JUL26 21.00 C 0.46 0.56 0.46 0.51 - 31 55 55 -
10JUL26 22.00 C 0.15 0.23 0.15 0.17 - 33 62 62 -
10JUL26 23.00 C 0.06 0.07 0.06 0.04 - 33 115 115 -
10JUL26 24.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
10JUL26 25.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
10JUL26 26.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
10JUL26 27.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
10JUL26 28.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
10JUL26 29.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
10JUL26 30.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
10JUL26 31.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
10JUL26 32.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
10JUL26 33.00 C 0.00 0.00 0.00 0.01 - 103 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 6.69 +0.18 76 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.19 +0.16 70 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.75 +0.23 74 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.21 +0.17 62 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.71 +0.22 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.19 +0.16 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.70 +0.17 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.25 +0.21 44 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 2.76 +0.20 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.21 +0.20 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.76 +0.15 27 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 1.40 +0.14 29 0 7 0
30JUL26 21.00 C 0.69 0.82 0.69 0.80 +0.09 30 361 584 +328
30JUL26 22.00 C 0.38 0.45 0.36 0.41 +0.03 30 160 566 -22
30JUL26 23.00 C 0.21 0.25 0.19 0.19 +0.02 31 221 769 +56
30JUL26 24.00 C 0.12 0.12 0.10 0.08 +0.01 31 193 1,145 +50
30JUL26 25.00 C 0.07 0.07 0.07 0.03 0.00 31 4 1,947 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,701 0
30JUL26 27.00 C 0.03 0.04 0.03 0.01 0.00 36 31 1,436 -31
30JUL26 28.00 C 0.03 0.03 0.03 0.01 0.00 41 5 1,711 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,056 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 451 0
28AUG26 14.50 C 0.00 0.00 0.00 6.69 +0.18 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.19 +0.16 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.75 +0.22 50 0 0 0
28AUG26 16.00 C 4.87 5.05 4.87 5.25 +0.21 45 4 42 0
28AUG26 16.50 C 0.00 0.00 0.00 4.71 +0.19 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.19 +0.08 29 0 66 0
28AUG26 17.50 C 0.00 0.00 0.00 3.70 +0.11 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.27 +0.23 30 0 869 0
28AUG26 18.50 C 0.00 0.00 0.00 2.76 +0.18 25 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 2.43 +0.24 30 0 76 0
28AUG26 19.50 C 0.00 0.00 0.00 2.05 +0.21 30 0 160 0
28AUG26 20.00 C 1.70 1.70 1.70 1.66 +0.14 29 10 906 0
28AUG26 21.00 C 1.17 1.17 1.08 1.10 +0.10 29 45 614 +32
28AUG26 22.00 C 0.62 0.74 0.62 0.68 +0.05 29 174 825 +161
28AUG26 23.00 C 0.39 0.45 0.39 0.42 +0.04 30 64 3,312 +57
28AUG26 24.00 C 0.22 0.28 0.22 0.24 +0.03 31 309 1,220 +40
28AUG26 25.00 C 0.19 0.20 0.17 0.12 +0.01 30 88 1,293 +62
28AUG26 26.00 C 0.11 0.12 0.11 0.06 0.00 30 30 4,452 -10
28AUG26 27.00 C 0.08 0.08 0.08 0.03 0.00 30 1 2,472 +1
28AUG26 28.00 C 0.07 0.07 0.07 0.02 0.00 32 5 2,619 0
28AUG26 29.00 C 0.05 0.05 0.05 0.01 0.00 32 10 1,975 -10
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,011 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 532 0
28AUG26 32.00 C 0.02 0.02 0.02 0.01 0.00 41 46 458 +45
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 8.63 +0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.19 +0.21 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.68 +0.18 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.18 +0.18 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.69 +0.15 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.19 +0.16 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.75 +0.22 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.25 +0.17 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.72 +0.12 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.21 +0.09 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.81 +0.18 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.33 +0.15 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.94 +0.28 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.48 +0.22 30 0 36 0
29SEP26 19.50 C 1.96 1.98 1.95 2.10 +0.15 29 103 103 +103
29SEP26 20.00 C 1.63 1.92 1.61 1.74 +0.12 29 95 476 +75
29SEP26 21.00 C 1.26 1.26 1.26 1.23 +0.18 30 1 36 0
29SEP26 22.00 C 0.74 0.88 0.74 0.79 +0.14 30 220 816 +180
29SEP26 23.00 C 0.55 0.55 0.55 0.49 +0.11 30 30 1,576 0
29SEP26 24.00 C 0.36 0.39 0.36 0.28 +0.07 30 326 975 +22
29SEP26 25.00 C 0.26 0.28 0.25 0.16 +0.05 30 66 4,635 +64
29SEP26 26.00 C 0.21 0.21 0.21 0.09 +0.03 30 100 3,618 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 4,422 0
29SEP26 28.00 C 0.11 0.11 0.11 0.03 +0.01 31 23 1,581 +10
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 2,459 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,170 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,004 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 853 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 294 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 486 0
30DEC26 14.00 C 0.00 0.00 0.00 7.18 +0.18 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.69 +0.15 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.19 +0.16 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.75 +0.22 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.25 +0.17 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.77 +0.17 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.32 +0.20 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.88 +0.21 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.46 +0.26 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.06 +0.25 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.60 +0.15 28 0 58 0
30DEC26 19.50 C 2.19 2.19 2.19 2.26 +0.14 28 30 54 +22
30DEC26 20.00 C 1.88 2.04 1.88 1.97 +0.10 29 90 290 +30
30DEC26 21.00 C 0.00 0.00 0.00 1.48 +0.09 29 0 491 0
30DEC26 22.00 C 1.08 1.08 1.08 1.08 +0.07 29 20 2,051 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 +0.05 29 0 912 0
30DEC26 24.00 C 0.66 0.66 0.66 0.55 +0.04 29 10 980 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 1,805 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 2,962 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 662 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 0.00 28 0 2,301 0
30DEC26 29.00 C 0.22 0.22 0.22 0.08 0.00 28 20 1,778 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 1,803 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 29 0 1,185 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 29 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 188 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 303 0
30MAR27 14.50 C 0.00 0.00 0.00 6.69 +0.15 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.19 +0.16 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.75 +0.22 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.25 +0.17 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.80 +0.20 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.37 +0.18 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.98 +0.18 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.60 +0.27 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.15 +0.15 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.82 +0.14 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.53 +0.16 28 0 35 0
30MAR27 20.00 C 2.18 2.18 2.18 2.24 +0.10 28 30 155 +30
30MAR27 21.00 C 1.74 1.74 1.74 1.81 +0.11 29 30 583 +30
30MAR27 22.00 C 0.00 0.00 0.00 1.42 +0.09 29 0 339 0
30MAR27 23.00 C 0.00 0.00 0.00 1.11 +0.08 28 0 135 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 +0.07 28 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 0.66 +0.05 28 0 1,891 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 +0.04 28 0 6,336 0
30MAR27 27.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 +0.03 28 0 6,974 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 375 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 524 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 1,575 0
30MAR27 33.00 C 0.21 0.21 0.21 0.07 +0.01 29 42 946 +42
30MAR27 34.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 +0.01 29 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 0.00 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 14.50 C 0.00 0.00 0.00 6.69 +0.15 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.19 +0.16 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.75 +0.22 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.31 +0.13 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.88 +0.17 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.48 +0.16 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.10 +0.15 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.75 +0.12 29 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 3.48 +0.16 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.18 +0.13 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.92 +0.22 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.65 +0.18 29 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 2.16 +0.11 29 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 1.80 +0.10 29 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 1.48 +0.07 29 0 17 0
29JUN27 24.00 C 0.00 0.00 0.00 1.21 +0.06 29 0 50 0
29JUN27 25.00 C 0.96 0.96 0.96 1.02 +0.02 29 3 115 +3
29JUN27 26.00 C 0.00 0.00 0.00 0.87 +0.06 30 0 200 0
29JUN27 27.00 C 0.75 0.75 0.75 0.70 +0.04 30 1 1 +1
29JUN27 28.00 C 0.63 0.63 0.63 0.57 +0.04 30 2 13 -2
29JUN27 29.00 C 0.00 0.00 0.00 0.46 +0.03 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.37 +0.03 30 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 12 0
29JUN27 34.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.08 +0.01 30 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 0.00 0.00 0.00 0.05 0.00 30 0 25 0
TOTAL CALL 3,903 175,219 +1,073
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,203 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,428 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 532 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,537 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,735 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,130 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,291 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 2,051 0
29JUN26 21.00 P 0.20 0.30 0.01 0.00 -0.30 0 933 1,731 -295
29JUN26 22.00 P 1.08 1.08 0.77 0.92 -0.22 0 88 0 -2,752
29JUN26 23.00 P 2.00 2.00 1.74 1.92 -0.22 0 595 0 -5,268
29JUN26 24.00 P 3.16 3.16 2.80 2.92 -0.22 0 535 0 -2,489
29JUN26 25.00 P 4.14 4.24 3.75 3.92 -0.22 0 161 0 -7,058
29JUN26 26.00 P 5.15 5.15 4.72 4.92 -0.22 0 129 0 -6,618
29JUN26 27.00 P 5.81 5.92 5.81 5.92 -0.22 0 15 0 -3,880
29JUN26 28.00 P 0.00 0.00 0.00 6.92 -0.22 0 0 0 -2,196
29JUN26 29.00 P 7.92 7.92 7.92 7.92 -0.22 0 16 0 -1,240
29JUN26 30.00 P 0.00 0.00 0.00 8.92 -0.22 0 0 0 -431
29JUN26 31.00 P 0.00 0.00 0.00 9.92 -0.22 0 0 0 -1,775
29JUN26 32.00 P 0.00 0.00 0.00 10.92 -0.22 0 0 0 -101
29JUN26 33.00 P 0.00 0.00 0.00 11.92 -0.22 0 0 0 -60
29JUN26 34.00 P 0.00 0.00 0.00 12.92 -0.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.92 -0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.92 -0.22 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.92 -0.22 0 0 0 -14
29JUN26 38.00 P 0.00 0.00 0.00 16.92 -0.22 0 0 0 -9
29JUN26 39.00 P 0.00 0.00 0.00 17.92 -0.22 0 0 0 -3
29JUN26 40.00 P 0.00 0.00 0.00 18.92 -0.22 0 0 0 -9
29JUN26 41.00 P 0.00 0.00 0.00 19.92 -0.22 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.92 -0.22 0 0 0 0
03JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
03JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 19.50 P 0.03 0.03 0.03 0.01 -0.02 39 2 50 0
03JUL26 20.00 P 0.09 0.09 0.03 0.03 -0.06 36 10 213 -1
03JUL26 21.00 P 0.44 0.44 0.23 0.29 -0.17 37 337 1,162 -116
03JUL26 22.00 P 1.25 1.25 0.89 1.00 -0.23 42 186 324 -22
03JUL26 23.00 P 1.98 1.98 1.77 1.95 -0.19 54 60 71 0
03JUL26 24.00 P 0.00 0.00 0.00 2.92 -0.22 0 0 1 0
03JUL26 25.00 P 0.00 0.00 0.00 3.92 -0.22 0 1 12 -1
03JUL26 26.00 P 0.00 0.00 0.00 4.92 -0.22 0 0 10 0
03JUL26 27.00 P 0.00 0.00 0.00 5.92 -0.22 0 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 6.92 -0.22 0 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 7.92 -0.22 0 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 8.92 -0.22 0 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 9.92 -0.22 0 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 10.92 -0.22 0 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 11.92 -0.22 0 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 12.92 -0.22 0 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
10JUL26 15.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
10JUL26 15.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
10JUL26 16.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
10JUL26 16.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
10JUL26 17.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
10JUL26 17.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
10JUL26 18.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
10JUL26 18.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
10JUL26 19.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
10JUL26 19.50 P 0.00 0.00 0.00 0.05 - 33 0 0 -
10JUL26 20.00 P 0.11 0.11 0.11 0.11 - 32 5 5 -
10JUL26 21.00 P 0.00 0.00 0.00 0.44 - 33 0 0 -
10JUL26 22.00 P 1.30 1.30 0.99 1.10 - 35 35 35 -
10JUL26 23.00 P 1.89 1.90 1.89 2.00 - 42 66 66 -
10JUL26 24.00 P 0.00 0.00 0.00 2.92 - 0 0 0 -
10JUL26 25.00 P 0.00 0.00 0.00 3.92 - 0 0 0 -
10JUL26 26.00 P 0.00 0.00 0.00 4.92 - 0 0 0 -
10JUL26 27.00 P 0.00 0.00 0.00 5.92 - 0 0 0 -
10JUL26 28.00 P 0.00 0.00 0.00 6.92 - 0 0 0 -
10JUL26 29.00 P 0.00 0.00 0.00 7.92 - 0 0 0 -
10JUL26 30.00 P 0.00 0.00 0.00 8.92 - 0 0 0 -
10JUL26 31.00 P 0.00 0.00 0.00 9.92 - 0 0 0 -
10JUL26 32.00 P 0.00 0.00 0.00 10.92 - 0 0 0 -
10JUL26 33.00 P 0.00 0.00 0.00 11.92 - 0 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 104 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 124 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 0.00 33 0 240 0
30JUL26 18.00 P 0.05 0.06 0.05 0.03 -0.02 31 27 495 +27
30JUL26 18.50 P 0.11 0.11 0.11 0.06 -0.03 31 1 189 +1
30JUL26 19.00 P 0.14 0.17 0.12 0.11 -0.04 31 61 716 +1
30JUL26 19.50 P 0.25 0.28 0.20 0.20 -0.05 31 153 908 +103
30JUL26 20.00 P 0.42 0.42 0.34 0.32 -0.08 31 221 834 -91
30JUL26 21.00 P 0.90 0.90 0.67 0.72 -0.13 31 416 1,945 +79
30JUL26 22.00 P 1.48 1.48 1.36 1.34 -0.16 33 44 1,855 0
30JUL26 23.00 P 2.20 2.20 2.05 2.13 -0.20 34 248 1,837 +221
30JUL26 24.00 P 3.31 3.31 2.98 3.02 -0.24 36 448 2,655 +130
30JUL26 25.00 P 4.21 4.21 3.90 3.98 -0.28 40 126 2,295 -59
30JUL26 26.00 P 5.01 5.01 4.93 4.97 -0.21 46 19 3,368 0
30JUL26 27.00 P 6.08 6.08 5.81 5.95 -0.19 49 300 1,789 -298
30JUL26 28.00 P 0.00 0.00 0.00 6.92 -0.26 0 0 2,132 0
30JUL26 29.00 P 7.88 7.88 7.87 7.92 -0.25 0 200 460 -65
30JUL26 30.00 P 9.11 9.11 8.86 8.92 -0.22 0 200 330 -101
30JUL26 31.00 P 0.00 0.00 0.00 9.92 -0.24 0 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 10.92 -0.24 0 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 11.92 -0.22 0 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 12.95 -0.19 84 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 13.92 -0.22 0 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 15.08 -0.06 114 0 204 0
30JUL26 37.00 P 15.86 15.86 15.85 16.07 -0.09 117 40 40 +33
30JUL26 38.00 P 0.00 0.00 0.00 17.07 -0.07 121 0 94 -30
30JUL26 39.00 P 0.00 0.00 0.00 17.92 -0.22 0 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 18.92 -0.22 0 0 7 -60
30JUL26 41.00 P 0.00 0.00 0.00 19.92 -0.22 0 0 10 -30
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 17.00 P 0.07 0.07 0.07 0.04 -0.01 31 253 313 +253
28AUG26 17.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 34 0
28AUG26 18.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 157 0
28AUG26 18.50 P 0.20 0.20 0.20 0.18 -0.03 31 31 564 -29
28AUG26 19.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 163 0
28AUG26 19.50 P 0.00 0.00 0.00 0.39 -0.07 30 1 240 0
28AUG26 20.00 P 0.60 0.62 0.55 0.55 -0.09 31 88 626 +36
28AUG26 21.00 P 1.16 1.16 0.97 0.99 -0.12 31 285 2,175 +238
28AUG26 22.00 P 1.80 1.81 1.51 1.58 -0.15 31 163 3,095 +48
28AUG26 23.00 P 2.43 2.43 2.23 2.32 -0.17 33 80 2,179 +20
28AUG26 24.00 P 3.10 3.10 3.10 3.08 -0.28 31 3 1,964 -3
28AUG26 25.00 P 3.98 4.08 3.98 4.09 -0.20 37 112 2,967 -102
28AUG26 26.00 P 5.02 5.06 4.97 5.06 -0.22 41 223 693 -123
28AUG26 27.00 P 6.02 6.02 6.02 6.02 -0.23 44 21 1,781 0
28AUG26 28.00 P 0.00 0.00 0.00 6.95 -0.27 42 0 1,150 0
28AUG26 29.00 P 0.00 0.00 0.00 7.93 -0.27 43 0 1,098 0
28AUG26 30.00 P 0.00 0.00 0.00 8.94 -0.20 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.92 -0.24 0 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.92 -0.24 0 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 11.92 -0.22 0 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 12.95 -0.19 64 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 13.92 -0.22 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 15.08 -0.06 85 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.07 -0.09 87 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.07 -0.07 91 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 17.92 -0.22 0 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 18.92 -0.22 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.92 -0.22 0 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 0.02 0.00 32 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 31 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 37 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 638 0
29SEP26 16.50 P 0.16 0.16 0.16 0.12 +0.01 30 30 468 -30
29SEP26 17.00 P 0.20 0.20 0.18 0.18 0.00 30 92 774 +2
29SEP26 17.50 P 0.00 0.00 0.00 0.27 0.00 30 0 1,367 0
29SEP26 18.00 P 0.43 0.43 0.33 0.37 -0.01 29 331 2,761 +109
29SEP26 18.50 P 0.51 0.55 0.46 0.50 -0.03 29 616 1,153 +366
29SEP26 19.00 P 0.67 0.70 0.60 0.66 -0.06 29 1,211 683 +290
29SEP26 19.50 P 0.92 0.92 0.79 0.86 -0.07 29 1,388 1,256 -266
29SEP26 20.00 P 1.19 1.20 1.02 1.08 -0.11 29 557 1,724 +189
29SEP26 21.00 P 1.80 1.80 1.54 1.66 -0.04 29 250 9,254 +80
29SEP26 22.00 P 2.50 2.50 2.32 2.32 -0.16 28 3 2,208 +2
29SEP26 23.00 P 3.20 3.20 3.00 3.07 -0.12 26 34 7,721 +30
29SEP26 24.00 P 3.80 4.00 3.80 3.90 -0.26 23 4 1,035 +4
29SEP26 25.00 P 5.20 5.20 5.20 4.88 -0.07 26 5 4,565 +5
29SEP26 26.00 P 5.95 5.95 5.95 5.72 -0.23 0 1 946 0
29SEP26 27.00 P 0.00 0.00 0.00 6.78 -0.14 0 0 814 0
29SEP26 28.00 P 0.00 0.00 0.00 7.66 -0.31 0 0 880 0
29SEP26 29.00 P 0.00 0.00 0.00 8.73 -0.04 0 0 1,527 0
29SEP26 30.00 P 0.00 0.00 0.00 9.62 -0.10 0 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 10.61 -0.10 0 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 11.68 -0.20 0 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 12.53 -0.14 0 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 13.61 -0.05 0 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 14.64 +0.02 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 15.60 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.62 -0.01 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.62 +0.03 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.61 -0.01 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.60 +0.02 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 20.49 -0.12 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.59 -0.01 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 157 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 280 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 -0.05 28 0 728 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 603 0
30DEC26 17.50 P 0.48 0.48 0.48 0.51 -0.05 28 30 581 +14
30DEC26 18.00 P 0.00 0.00 0.00 0.65 -0.07 28 0 496 0
30DEC26 18.50 P 0.00 0.00 0.00 0.81 -0.08 28 0 671 0
30DEC26 19.00 P 0.00 0.00 0.00 1.00 -0.08 28 0 636 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 -0.10 28 0 222 0
30DEC26 20.00 P 0.00 0.00 0.00 1.44 -0.12 27 0 5,368 0
30DEC26 21.00 P 0.00 0.00 0.00 2.00 -0.14 27 0 1,216 0
30DEC26 22.00 P 2.75 2.78 2.60 2.69 -0.12 28 9 1,201 -5
30DEC26 23.00 P 0.00 0.00 0.00 3.44 -0.08 28 0 1,225 0
30DEC26 24.00 P 0.00 0.00 0.00 4.14 -0.26 26 0 1,146 0
30DEC26 25.00 P 0.00 0.00 0.00 5.14 -0.12 30 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 5.86 -0.19 22 0 939 0
30DEC26 27.00 P 0.00 0.00 0.00 6.78 -0.29 0 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 7.70 -0.32 0 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 8.73 -0.24 0 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 9.62 -0.20 0 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 10.61 -0.27 0 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 11.68 -0.20 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 12.60 -0.24 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 13.61 -0.24 0 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 14.64 -0.20 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.60 -0.23 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 16.62 -0.20 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.62 -0.16 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.61 -0.16 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.60 -0.16 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.52 -0.25 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.59 -0.17 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30MAR27 16.00 P 0.34 0.36 0.34 0.36 -0.03 28 105 105 +105
30MAR27 16.50 P 0.00 0.00 0.00 0.46 -0.03 28 0 324 0
30MAR27 17.00 P 0.00 0.00 0.00 0.58 -0.04 28 0 35 0
30MAR27 17.50 P 0.00 0.00 0.00 0.72 -0.05 28 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 -0.06 27 0 237 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 -0.06 28 0 143 0
30MAR27 19.00 P 1.14 1.14 1.14 1.25 -0.07 27 1 105 +1
30MAR27 19.50 P 0.00 0.00 0.00 1.47 -0.08 27 0 95 0
30MAR27 20.00 P 0.00 0.00 0.00 1.71 -0.09 27 0 335 0
30MAR27 21.00 P 0.00 0.00 0.00 2.25 -0.12 27 0 197 0
30MAR27 22.00 P 3.07 3.07 2.85 2.89 -0.15 27 15 891 0
30MAR27 23.00 P 0.00 0.00 0.00 3.64 -0.19 28 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 4.41 -0.03 28 0 291 0
30MAR27 25.00 P 5.15 5.20 5.15 5.20 -0.09 27 35 1,426 +35
30MAR27 26.00 P 0.00 0.00 0.00 5.99 -0.16 25 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 6.87 -0.20 23 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 7.81 -0.21 20 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 8.73 -0.24 0 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 9.67 -0.29 0 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 10.63 -0.28 0 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 11.68 -0.20 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 12.60 -0.25 0 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 13.61 -0.24 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.64 -0.20 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.60 -0.23 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.62 -0.20 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.62 -0.16 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.61 -0.16 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.60 -0.16 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.52 -0.25 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 21.59 -0.17 0 0 0 0
29JUN27 14.50 P 0.32 0.32 0.32 0.31 -0.02 30 20 20 +20
29JUN27 15.00 P 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 -0.04 30 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.61 -0.04 30 0 9 0
29JUN27 16.50 P 0.00 0.00 0.00 0.73 -0.06 30 0 131 0
29JUN27 17.00 P 0.00 0.00 0.00 0.88 -0.05 30 0 151 0
29JUN27 17.50 P 0.00 0.00 0.00 1.06 -0.04 30 0 18 0
29JUN27 18.00 P 0.00 0.00 0.00 1.23 -0.08 30 0 9 0
29JUN27 18.50 P 0.00 0.00 0.00 1.42 -0.10 30 0 97 0
29JUN27 19.00 P 0.00 0.00 0.00 1.65 -0.11 30 0 78 0
29JUN27 19.50 P 0.00 0.00 0.00 1.91 -0.10 30 0 0 0
29JUN27 20.00 P 2.28 2.28 2.28 2.15 -0.13 30 5 64 +5
29JUN27 21.00 P 0.00 0.00 0.00 2.75 -0.11 30 0 80 0
29JUN27 22.00 P 3.34 3.39 3.34 3.40 -0.12 31 10 121 0
29JUN27 23.00 P 0.00 0.00 0.00 4.10 -0.14 31 0 23 0
29JUN27 24.00 P 4.76 4.76 4.76 4.82 -0.12 31 1 136 +1
29JUN27 25.00 P 0.00 0.00 0.00 5.65 -0.05 32 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 6.43 -0.09 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.27 -0.11 31 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 8.14 -0.15 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.03 -0.15 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.93 -0.16 30 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 10.84 -0.15 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.76 -0.16 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.69 -0.16 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.63 -0.22 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.64 -0.21 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.60 -0.24 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.62 -0.20 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.62 -0.17 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 18.61 -0.17 0 0 31 0
TOTAL PUT 11,691 155,299 -33,182
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 0.07 -0.01 0 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.02 -0.02 0 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.03 -0.02 0 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.08 -0.01 0 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.13 0.00 0 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$ 12.20
29JUN26 8.50 C 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29JUN26 12.00 C 0.26 0.26 0.26 0.20 -0.06 0 12 0 -16
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 111 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,044 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 849 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 542 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 795 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,305 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 994 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 3.74 +0.05 64 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.48 +0.02 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.31 +0.11 76 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.07 +0.11 72 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.81 +0.08 65 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.56 +0.07 59 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.32 +0.07 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.84 +0.06 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.37 +0.01 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.01 -0.02 41 0 120 0
30JUL26 12.00 C 0.76 0.76 0.76 0.69 -0.03 40 1 247 0
30JUL26 12.50 C 0.43 0.51 0.43 0.47 -0.01 41 204 135 +9
30JUL26 13.00 C 0.33 0.33 0.33 0.30 -0.02 41 2 87 0
30JUL26 13.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 68 0
30JUL26 14.00 C 0.13 0.13 0.13 0.10 -0.02 40 15 318 +15
30JUL26 14.50 C 0.08 0.09 0.08 0.06 -0.01 41 137 435 +132
30JUL26 15.00 C 0.05 0.05 0.05 0.03 -0.01 41 10 408 +10
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 43 0 252 0
30JUL26 16.00 C 0.02 0.02 0.02 0.01 0.00 43 20 195 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 406 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 3.60 - 62 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 3.36 +0.10 59 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.11 +0.07 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.87 +0.07 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.63 +0.09 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.40 +0.09 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.97 +0.06 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.53 0.00 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.20 -0.02 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.91 -0.03 39 0 17 0
28AUG26 12.50 C 0.00 0.00 0.00 0.68 -0.02 39 0 15 0
28AUG26 13.00 C 0.52 0.55 0.52 0.49 -0.03 39 36 66 +36
28AUG26 13.50 C 0.33 0.33 0.33 0.36 -0.02 40 1 188 0
28AUG26 14.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 44 0
28AUG26 14.50 C 0.19 0.19 0.17 0.17 -0.02 40 30 151 +30
28AUG26 15.00 C 0.13 0.15 0.13 0.11 -0.02 39 34 174 -11
28AUG26 15.50 C 0.10 0.10 0.10 0.08 -0.01 40 35 192 +15
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
28AUG26 20.00 C 0.01 0.01 0.01 0.01 0.00 51 40 71 -30
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 3.87 +0.14 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.63 +0.13 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.39 +0.12 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.14 +0.06 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.91 +0.10 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 +0.09 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.46 +0.08 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.05 +0.07 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.62 0.00 38 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 -0.01 39 0 799 0
29SEP26 12.00 C 1.01 1.11 1.01 1.04 -0.01 39 72 923 +58
29SEP26 12.50 C 0.80 0.80 0.80 0.80 -0.02 39 15 243 -15
29SEP26 13.00 C 0.58 0.58 0.58 0.63 -0.01 39 15 112 +15
29SEP26 13.50 C 0.51 0.51 0.51 0.47 -0.01 39 1 190 +1
29SEP26 14.00 C 0.35 0.39 0.35 0.35 -0.01 39 75 189 +30
29SEP26 14.50 C 0.28 0.28 0.28 0.26 -0.01 39 2 150 +2
29SEP26 15.00 C 0.21 0.21 0.21 0.19 0.00 39 2 638 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 39 0 88 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 39 0 242 0
29SEP26 17.00 C 0.09 0.09 0.09 0.05 0.00 39 25 200 +25
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 40 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 41 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 40 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 3.90 +0.11 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.66 +0.10 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.42 +0.07 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.20 +0.07 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.98 +0.04 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.76 +0.03 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.56 +0.01 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.19 0.00 37 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 1.85 +0.01 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.51 -0.05 35 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.30 -0.05 36 0 167 0
30DEC26 12.50 C 1.18 1.18 1.18 1.07 -0.06 36 15 570 -15
30DEC26 13.00 C 1.05 1.05 1.05 0.88 -0.06 36 3 251 +3
30DEC26 13.50 C 0.00 0.00 0.00 0.72 -0.06 35 0 140 0
30DEC26 14.00 C 0.66 0.66 0.66 0.59 -0.05 36 15 79 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 -0.06 35 0 133 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.05 35 0 131 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.05 35 0 200 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.04 35 0 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.04 35 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.03 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.96 +0.07 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.74 +0.06 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.52 +0.03 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.32 +0.02 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.12 +0.01 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.93 0.00 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.75 -0.01 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.41 -0.02 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.11 -0.02 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.83 -0.03 36 0 380 0
30MAR27 12.00 C 1.69 1.69 1.69 1.56 -0.07 35 15 75 +15
30MAR27 12.50 C 0.00 0.00 0.00 1.37 -0.05 36 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 -0.07 36 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.00 -0.05 35 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 0.86 -0.08 35 0 60 0
30MAR27 14.50 C 0.89 0.89 0.89 0.73 -0.07 35 90 162 +90
30MAR27 15.00 C 0.00 0.00 0.00 0.62 -0.07 35 0 107 0
30MAR27 15.50 C 0.00 0.00 0.00 0.52 -0.07 35 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 0.44 -0.07 35 0 99 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.06 35 0 97 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 -0.06 35 0 100 0
30MAR27 17.50 C 0.39 0.39 0.39 0.26 -0.05 35 83 34 -70
30MAR27 18.00 C 0.00 0.00 0.00 0.22 -0.05 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 -0.04 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 222 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.03 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 3.83 - 38 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 3.65 +0.02 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.47 +0.02 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.30 +0.02 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.14 +0.02 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.00 +0.04 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.69 +0.02 38 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.45 +0.07 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.18 +0.06 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.87 -0.02 36 0 0 0
29JUN27 12.50 C 1.74 1.74 1.74 1.77 +0.04 38 15 30 +15
29JUN27 13.00 C 0.00 0.00 0.00 1.56 0.00 38 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.40 +0.01 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.22 0.00 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.08 +0.05 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.97 +0.01 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.86 0.00 38 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 0.00 38 0 0 0
29JUN27 16.50 C 0.64 0.64 0.64 0.67 0.00 38 1 7 +1
29JUN27 17.00 C 0.00 0.00 0.00 0.59 +0.01 38 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.52 0.00 38 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.46 0.00 38 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 0.41 0.00 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29JUN27 20.00 C 0.32 0.32 0.32 0.28 0.00 38 30 30 +30
29JUN27 21.00 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
TOTAL CALL 1,051 24,495 +377
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29JUN26 12.00 P 0.06 0.06 0.01 0.00 -0.09 0 85 510 +29
29JUN26 12.50 P 0.31 0.31 0.31 0.30 -0.07 0 30 0 -1,206
29JUN26 13.00 P 0.78 0.82 0.78 0.80 -0.03 0 36 0 -966
29JUN26 13.50 P 1.20 1.20 1.20 1.30 -0.07 0 6 0 -471
29JUN26 14.00 P 0.00 0.00 0.00 1.80 -0.08 0 0 0 -257
29JUN26 14.50 P 2.27 2.27 2.27 2.30 -0.09 0 1 0 -214
29JUN26 15.00 P 2.88 2.88 2.70 2.80 -0.09 0 4 0 -717
29JUN26 15.50 P 0.00 0.00 0.00 3.30 -0.03 0 0 0 -566
29JUN26 16.00 P 3.80 3.80 3.80 3.80 -0.07 0 5 0 -452
29JUN26 16.50 P 0.00 0.00 0.00 4.30 -0.03 0 0 0 -17
29JUN26 17.00 P 0.00 0.00 0.00 4.80 -0.03 0 0 0 -86
29JUN26 17.50 P 0.00 0.00 0.00 5.30 -0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.80 -0.03 0 0 0 -15
29JUN26 18.50 P 0.00 0.00 0.00 6.30 -0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.80 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.30 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.80 -0.03 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.80 -0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.80 -0.08 0 0 0 -80
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 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 0.07 -0.01 41 0 130 0
30JUL26 11.00 P 0.17 0.17 0.14 0.15 -0.02 41 88 241 +13
30JUL26 11.50 P 0.29 0.29 0.22 0.27 -0.04 40 19 572 +19
30JUL26 12.00 P 0.43 0.47 0.42 0.47 -0.03 40 30 1,179 +30
30JUL26 12.50 P 0.68 0.73 0.68 0.75 -0.02 42 81 1,040 -24
30JUL26 13.00 P 0.00 0.00 0.00 1.08 -0.02 42 0 302 0
30JUL26 13.50 P 1.50 1.50 1.39 1.45 -0.04 41 19 272 +6
30JUL26 14.00 P 0.00 0.00 0.00 1.87 -0.05 40 0 222 0
30JUL26 14.50 P 0.00 0.00 0.00 2.33 -0.06 40 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.81 -0.08 40 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 3.30 -0.03 0 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 3.80 -0.07 0 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 4.32 -0.04 59 0 75 -110
30JUL26 17.00 P 0.00 0.00 0.00 4.80 -0.03 0 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 5.30 -0.03 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.80 -0.03 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.30 -0.03 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.80 -0.03 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.30 -0.03 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.80 -0.03 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.80 -0.03 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.80 -0.08 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 28 0
28AUG26 9.50 P 0.06 0.06 0.06 0.05 -0.01 41 3 3 +3
28AUG26 9.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.17 -0.02 40 0 4 0
28AUG26 11.00 P 0.25 0.25 0.25 0.29 -0.03 40 26 158 +26
28AUG26 11.50 P 0.43 0.43 0.43 0.45 -0.03 40 1 142 0
28AUG26 12.00 P 0.62 0.62 0.61 0.66 -0.03 39 59 118 +22
28AUG26 12.50 P 0.87 0.87 0.87 0.92 -0.04 39 1 140 +1
28AUG26 13.00 P 0.00 0.00 0.00 1.25 -0.03 40 0 200 0
28AUG26 13.50 P 0.00 0.00 0.00 1.60 +0.01 40 0 117 0
28AUG26 14.00 P 0.00 0.00 0.00 1.99 -0.09 39 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 2.38 -0.13 36 0 127 0
28AUG26 15.00 P 2.93 2.93 2.90 2.90 -0.05 43 16 160 0
28AUG26 15.50 P 0.00 0.00 0.00 3.33 -0.04 39 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.81 -0.08 39 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 4.32 -0.04 45 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 4.80 -0.04 0 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 5.30 -0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.80 -0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.30 -0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.80 -0.03 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.30 -0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.80 -0.03 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.80 -0.03 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.80 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 40 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.01 39 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 264 0
29SEP26 10.50 P 0.31 0.31 0.31 0.32 -0.02 39 60 180 -4
29SEP26 11.00 P 0.50 0.50 0.43 0.47 -0.03 38 32 393 +2
29SEP26 11.50 P 0.70 0.70 0.61 0.67 -0.02 38 85 1,112 +70
29SEP26 12.00 P 0.93 0.93 0.90 0.91 -0.03 38 30 1,208 -15
29SEP26 12.50 P 0.00 0.00 0.00 1.20 -0.02 38 0 385 0
29SEP26 13.00 P 1.49 1.49 1.49 1.51 -0.04 38 10 326 +10
29SEP26 13.50 P 0.00 0.00 0.00 1.83 -0.09 36 0 346 0
29SEP26 14.00 P 2.25 2.25 2.25 2.21 -0.13 35 5 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.63 -0.12 35 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 3.07 -0.12 34 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 3.51 -0.12 32 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 4.01 -0.09 36 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.47 -0.09 32 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.90 -0.14 0 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 5.38 -0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.91 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.36 -0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.86 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.39 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.88 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.82 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.91 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.03 35 0 41 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.05 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.05 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 -0.05 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 -0.06 35 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 -0.05 36 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 -0.05 36 0 104 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 -0.04 36 0 554 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 -0.04 36 0 188 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 -0.08 34 0 155 0
30DEC26 13.00 P 0.00 0.00 0.00 1.75 -0.09 35 0 367 0
30DEC26 13.50 P 2.04 2.04 2.04 2.09 -0.10 35 5 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 -0.11 35 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 0.00 35 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 3.26 -0.11 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.68 -0.12 35 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 4.11 -0.12 34 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.56 -0.13 33 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 5.01 -0.12 32 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.47 -0.13 30 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.94 -0.14 23 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.43 -0.12 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.89 -0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.39 -0.12 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.88 -0.12 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.84 -0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.91 -0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 -0.04 35 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 -0.05 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 -0.05 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 -0.05 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 -0.05 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.05 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 -0.04 35 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 -0.04 35 0 101 0
30MAR27 11.00 P 0.86 0.86 0.86 0.90 -0.04 35 55 93 -6
30MAR27 11.50 P 0.00 0.00 0.00 1.13 -0.04 35 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 1.37 -0.06 35 0 164 0
30MAR27 12.50 P 0.00 0.00 0.00 1.60 -0.12 34 0 531 0
30MAR27 13.00 P 0.00 0.00 0.00 1.90 -0.14 33 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 2.28 -0.10 35 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.64 -0.10 35 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 3.01 -0.12 34 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.41 -0.11 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.82 -0.11 35 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 4.23 -0.12 34 0 132 0
30MAR27 16.50 P 0.00 0.00 0.00 4.67 -0.11 34 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.11 -0.11 34 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.56 -0.11 33 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 6.02 -0.11 33 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.47 -0.14 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.94 -0.14 27 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.41 -0.12 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.89 -0.12 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.89 -0.08 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.93 -0.03 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.40 - 38 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.44 -0.02 37 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.53 -0.01 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.58 -0.03 37 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.65 -0.03 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.75 -0.02 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 -0.03 37 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 1.14 -0.02 37 0 84 0
29JUN27 11.50 P 0.00 0.00 0.00 1.37 -0.05 37 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.62 -0.01 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.90 -0.06 36 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 2.22 -0.05 37 0 60 0
29JUN27 13.50 P 0.00 0.00 0.00 2.56 -0.02 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.84 -0.09 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 3.21 -0.09 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.59 -0.11 36 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 3.98 -0.09 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 4.37 -0.11 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.79 -0.11 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.27 -0.07 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.71 -0.06 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.16 -0.06 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.65 -0.02 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.10 -0.03 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.57 -0.03 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.04 -0.03 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.00 -0.02 38 0 0 0
TOTAL PUT 792 20,921 -4,975
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$ 13.12
29JUN26 8.75 C 0.00 0.00 0.00 4.37 -0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.12 0 0 0 -4
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 136 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 997 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 632 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JUN26 17.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 376 -2
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.97 +0.04 81 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.67 +0.01 61 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.48 +0.04 73 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.23 +0.04 67 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.73 +0.07 58 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.22 +0.03 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.73 +0.01 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.23 -0.09 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.84 -0.06 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.52 -0.06 29 0 1 0
30JUL26 13.50 C 0.35 0.37 0.31 0.31 -0.05 29 14 25 +12
30JUL26 14.00 C 0.20 0.20 0.20 0.17 -0.03 30 19 31 +9
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 168 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 330 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.98 +0.02 56 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.71 +0.01 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.48 +0.01 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.23 +0.04 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.77 +0.05 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.29 +0.04 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.80 -0.04 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.40 -0.05 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.04 -0.07 31 0 0 0
28AUG26 13.00 C 0.72 0.72 0.72 0.76 -0.06 31 15 30 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.55 -0.04 32 0 13 0
28AUG26 14.00 C 0.00 0.00 0.00 0.39 -0.03 33 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.25 -0.03 32 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 47 0
28AUG26 15.50 C 0.15 0.15 0.15 0.10 -0.02 32 103 124 +103
28AUG26 16.00 C 0.11 0.12 0.10 0.06 -0.01 32 492 752 +486
28AUG26 16.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.46 0.00 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.21 0.00 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.04 -0.01 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.73 -0.02 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.55 +0.08 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.25 0.00 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.78 -0.02 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.36 +0.01 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.88 -0.05 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.51 -0.05 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.19 -0.06 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.92 -0.05 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.69 -0.05 33 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.51 -0.04 33 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 -0.03 32 0 132 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 172 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 4.04 -0.01 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.81 +0.05 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.57 +0.05 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.30 +0.01 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 0.00 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.45 -0.02 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.06 -0.04 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.67 -0.05 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 -0.05 32 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 1.16 -0.05 32 100 160 +100
30DEC26 13.50 C 0.00 0.00 0.00 0.94 -0.02 32 100 153 +100
30DEC26 14.00 C 0.00 0.00 0.00 0.76 -0.01 32 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.05 32 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 -0.04 32 0 436 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.03 32 0 73 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 287 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.03 32 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 4.09 +0.04 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.87 +0.04 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.64 +0.04 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.43 +0.03 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.02 +0.01 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.64 -0.02 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.30 -0.02 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 -0.02 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.68 -0.03 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.49 -0.03 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 -0.02 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.09 -0.03 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 -0.02 33 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.79 -0.02 33 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 -0.02 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 -0.01 33 0 36 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 -0.01 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 -0.01 33 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 0.00 33 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 0.00 33 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 0.00 33 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 34 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 4.10 -0.02 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.95 +0.04 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.75 +0.04 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.50 -0.02 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.13 -0.02 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.79 -0.02 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.53 +0.03 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.24 +0.03 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.98 +0.02 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.75 +0.02 34 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.51 -0.02 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.34 -0.08 33 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.19 -0.06 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.06 -0.04 34 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 0.93 -0.03 34 0 9 0
29JUN27 16.00 C 0.00 0.00 0.00 0.82 -0.02 34 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.71 -0.03 34 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.62 -0.02 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.54 -0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.47 -0.02 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.31 -0.01 34 0 27 0
TOTAL CALL 845 9,049 +819
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 212 0
29JUN26 13.50 P 0.30 0.38 0.28 0.38 +0.01 0 15 0 -331
29JUN26 14.00 P 1.05 1.09 0.81 0.88 +0.04 0 12 0 -333
29JUN26 14.50 P 1.31 1.31 1.31 1.38 +0.04 0 1 0 -385
29JUN26 15.00 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 -381
29JUN26 15.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 -300
29JUN26 16.00 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 -7
29JUN26 16.50 P 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.88 -0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.88 +0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.38 -0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.88 -0.03 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.88 -0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.88 +0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 167 0
30JUL26 12.50 P 0.19 0.19 0.19 0.20 -0.01 30 6 117 -6
30JUL26 13.00 P 0.46 0.46 0.33 0.40 0.00 30 32 162 +26
30JUL26 13.50 P 0.00 0.00 0.00 0.68 +0.02 31 1 302 0
30JUL26 14.00 P 1.01 1.01 1.01 1.02 +0.01 30 2 451 +2
30JUL26 14.50 P 0.00 0.00 0.00 1.44 +0.03 30 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.90 +0.03 30 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 2.38 -0.01 0 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.88 -0.05 0 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.88 -0.05 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.38 -0.03 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.88 -0.03 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.38 -0.05 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.88 -0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 33 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 0.13 0.00 32 0 11 0
28AUG26 12.00 P 0.22 0.22 0.22 0.24 0.00 32 5 31 +5
28AUG26 12.50 P 0.00 0.00 0.00 0.40 0.00 33 0 42 0
28AUG26 13.00 P 0.00 0.00 0.00 0.60 +0.01 32 0 366 0
28AUG26 13.50 P 0.82 0.82 0.82 0.89 +0.01 33 5 429 -5
28AUG26 14.00 P 1.19 1.19 1.19 1.23 +0.02 33 15 395 +9
28AUG26 14.50 P 0.00 0.00 0.00 1.57 +0.01 32 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.99 -0.03 32 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 2.46 -0.01 35 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.90 -0.05 32 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.89 -0.02 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.88 -0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.41 0.00 51 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.91 0.00 54 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.41 -0.02 57 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.88 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 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 39 636 +15
29SEP26 10.50 P 0.00 0.00 0.00 0.11 0.00 33 0 93 0
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 -0.02 31 0 93 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 -0.04 31 0 98 0
29SEP26 12.50 P 0.63 0.63 0.63 0.66 -0.01 31 25 68 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 +0.01 31 0 216 0
29SEP26 13.50 P 1.24 1.24 1.24 1.24 +0.03 32 11 272 +10
29SEP26 14.00 P 0.00 0.00 0.00 1.60 +0.04 32 0 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.98 +0.05 32 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 2.32 -0.03 28 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.77 -0.01 28 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 3.18 -0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.63 -0.05 0 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.10 -0.05 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.05 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.02 -0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.56 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.05 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.03 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.03 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 0.00 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 0.00 32 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 0.00 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 0.00 31 0 24 0
30DEC26 12.00 P 0.70 0.70 0.70 0.72 -0.01 31 15 20 0
30DEC26 12.50 P 0.89 0.89 0.89 0.95 0.00 31 5 84 +5
30DEC26 13.00 P 0.00 0.00 0.00 1.19 -0.03 30 100 277 +100
30DEC26 13.50 P 0.00 0.00 0.00 1.48 -0.04 30 100 233 +70
30DEC26 14.00 P 0.00 0.00 0.00 1.83 -0.04 31 0 234 0
30DEC26 14.50 P 0.00 0.00 0.00 2.20 -0.04 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.57 -0.05 31 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.97 -0.06 30 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 3.41 -0.05 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.83 -0.06 30 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.28 -0.05 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 -0.06 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.20 -0.06 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.67 -0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.14 -0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.63 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.11 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.07 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.05 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 -0.01 33 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 0.26 0.00 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 0.00 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 0.00 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 0.00 32 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 +0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.96 0.00 32 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 1.19 0.00 32 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 -0.02 32 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.74 +0.02 32 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.05 +0.01 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.38 -0.03 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.74 -0.04 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 3.14 -0.03 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 -0.05 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.96 -0.04 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.39 -0.04 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.83 -0.04 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.28 -0.05 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.73 -0.06 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.20 -0.04 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.67 -0.04 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.15 -0.03 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.10 -0.03 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.07 -0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.34 -0.01 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.40 -0.01 33 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.48 +0.01 34 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.62 +0.03 34 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.78 +0.01 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.94 -0.03 33 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 1.18 0.00 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.44 -0.01 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.71 -0.01 33 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 2.01 +0.01 34 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 2.34 0.00 34 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.67 -0.02 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 3.06 -0.01 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.41 -0.04 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.81 -0.04 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.21 -0.05 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.63 -0.04 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.05 -0.04 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.51 -0.01 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.91 -0.05 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.35 -0.05 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.83 +0.01 34 0 0 0
TOTAL PUT 389 12,136 -1,506
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$ 12.81
29JUN26 7.75 C 0.00 0.00 0.00 5.06 +0.23 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.81 +0.23 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.56 +0.23 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.31 +0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.06 +0.23 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.81 +0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.56 +0.23 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.31 +0.23 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.06 +0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.81 +0.23 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.31 +0.23 0 0 0 -75
29JUN26 11.00 C 0.00 0.00 0.00 1.81 +0.23 0 0 0 -232
29JUN26 11.50 C 0.00 0.00 0.00 1.31 +0.23 0 0 0 -515
29JUN26 12.00 C 0.92 0.92 0.92 0.81 +0.22 0 180 0 -1,285
29JUN26 12.50 C 0.19 0.40 0.19 0.31 +0.13 0 22 0 -991
29JUN26 13.00 C 0.02 0.04 0.02 0.00 -0.02 0 83 805 -76
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 648 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.58 +0.23 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.33 +0.23 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.08 +0.23 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.59 +0.24 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.31 +0.20 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.08 +0.22 0 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 2.81 +0.23 0 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.36 +0.27 40 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 1.90 +0.30 40 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.39 +0.20 30 0 62 0
30JUL26 12.00 C 0.85 0.85 0.85 0.98 +0.17 30 1 331 -1
30JUL26 12.50 C 0.57 0.73 0.57 0.62 +0.13 29 89 267 +16
30JUL26 13.00 C 0.38 0.43 0.37 0.37 +0.09 29 22 513 -5
30JUL26 13.50 C 0.19 0.24 0.19 0.20 +0.06 29 15 804 0
30JUL26 14.00 C 0.10 0.13 0.10 0.11 +0.04 31 51 543 +51
30JUL26 14.50 C 0.07 0.07 0.07 0.05 +0.02 30 27 135 +10
30JUL26 15.00 C 0.04 0.04 0.04 0.02 0.00 30 7 47 +7
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 36 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.37 +0.25 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.12 +0.25 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.89 +0.26 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.63 +0.25 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.38 +0.25 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.15 +0.26 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.90 +0.25 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.41 +0.29 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.94 +0.18 31 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.52 +0.13 31 0 90 0
28AUG26 12.00 C 1.15 1.18 1.15 1.12 +0.14 29 25 180 -25
28AUG26 12.50 C 0.83 0.84 0.83 0.81 +0.11 29 30 82 +30
28AUG26 13.00 C 0.57 0.57 0.55 0.57 +0.09 30 60 358 +60
28AUG26 13.50 C 0.38 0.39 0.38 0.39 +0.07 30 16 189 +16
28AUG26 14.00 C 0.00 0.00 0.00 0.26 +0.04 31 0 135 0
28AUG26 14.50 C 0.20 0.20 0.20 0.16 +0.03 31 42 261 +38
28AUG26 15.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 29 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.85 +0.23 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.60 +0.23 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.37 +0.24 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.12 +0.24 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.89 +0.21 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.63 +0.25 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.41 +0.28 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.17 +0.28 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.93 +0.28 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.46 +0.27 35 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.03 +0.27 34 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 +0.19 30 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.20 +0.15 29 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 +0.13 29 0 1,940 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 +0.10 30 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 +0.08 30 0 228 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 +0.06 30 0 142 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.05 31 0 75 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 4.60 +0.23 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.37 +0.24 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.13 +0.25 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.89 +0.21 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.63 +0.25 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.41 +0.24 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.17 +0.27 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.93 +0.27 28 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 +0.28 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.13 +0.26 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.78 +0.24 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.47 +0.22 29 2 41 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 +0.20 29 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 +0.16 29 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.75 +0.12 28 0 84 0
30DEC26 14.00 C 0.56 0.56 0.56 0.59 +0.11 28 8 41 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 +0.08 28 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 +0.07 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 +0.05 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 +0.05 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.05 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.62 +0.22 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.43 +0.27 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.20 +0.27 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.89 +0.21 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.72 +0.33 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.41 +0.23 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.28 +0.30 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.07 +0.28 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.67 +0.25 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 +0.14 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.96 +0.18 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.65 +0.14 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.38 +0.08 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.17 +0.12 27 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 +0.10 27 0 45 0
30MAR27 14.00 C 0.76 0.76 0.76 0.77 +0.05 26 5 66 -5
30MAR27 14.50 C 0.00 0.00 0.00 0.63 +0.05 27 0 129 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 +0.02 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 +0.04 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 +0.04 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 +0.02 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.48 +0.22 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.26 +0.21 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.04 +0.20 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.84 +0.21 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.63 +0.20 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.33 +0.09 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.24 +0.19 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.79 +0.10 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.46 +0.17 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.16 +0.15 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.94 +0.20 28 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.64 +0.14 27 0 186 0
29JUN27 13.00 C 0.00 0.00 0.00 1.42 +0.13 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.21 +0.10 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.04 +0.10 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.89 +0.08 28 0 45 0
29JUN27 15.00 C 0.00 0.00 0.00 0.75 +0.07 28 0 88 0
29JUN27 15.50 C 0.00 0.00 0.00 0.64 +0.07 28 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.54 +0.06 28 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.46 +0.06 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 +0.04 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 30 0
TOTAL CALL 685 14,656 -2,982
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,232 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,858 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,367 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 582 0
29JUN26 12.50 P 0.01 0.01 0.01 0.00 -0.10 0 13 1,315 -13
29JUN26 13.00 P 0.00 0.00 0.00 0.19 -0.26 0 0 0 -285
29JUN26 13.50 P 0.55 0.55 0.55 0.69 -0.23 0 30 0 -224
29JUN26 14.00 P 0.00 0.00 0.00 1.19 -0.23 0 0 0 -90
29JUN26 14.50 P 0.00 0.00 0.00 1.69 -0.23 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.19 -0.30 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.69 -0.30 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.19 -0.33 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.69 -0.26 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.19 -0.31 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.69 -0.38 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.19 -0.35 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.69 -0.30 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 535 0
30JUL26 11.00 P 0.04 0.04 0.03 0.02 -0.01 31 94 393 -11
30JUL26 11.50 P 0.08 0.08 0.06 0.06 -0.03 31 44 678 -2
30JUL26 12.00 P 0.14 0.15 0.12 0.15 -0.05 31 91 330 +75
30JUL26 12.50 P 0.26 0.31 0.24 0.31 -0.09 31 15 74 +15
30JUL26 13.00 P 0.52 0.52 0.49 0.56 -0.13 31 21 236 +21
30JUL26 13.50 P 0.87 0.87 0.87 0.87 -0.17 30 15 45 +15
30JUL26 14.00 P 0.00 0.00 0.00 1.27 -0.24 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.72 -0.23 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.19 -0.30 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.69 -0.30 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.19 -0.33 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.73 -0.22 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.23 -0.27 61 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.71 -0.36 60 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.23 -0.31 70 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 47 0
28AUG26 10.00 P 0.04 0.04 0.04 0.02 0.00 33 2 68 -2
28AUG26 10.50 P 0.06 0.06 0.06 0.04 -0.01 32 2 261 -2
28AUG26 11.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 343 0
28AUG26 11.50 P 0.00 0.00 0.00 0.16 -0.06 31 0 240 0
28AUG26 12.00 P 0.28 0.28 0.26 0.29 -0.08 31 19 171 -4
28AUG26 12.50 P 0.45 0.48 0.45 0.49 -0.10 32 20 111 -15
28AUG26 13.00 P 0.65 0.72 0.65 0.74 -0.12 32 45 82 0
28AUG26 13.50 P 0.00 0.00 0.00 1.06 -0.15 32 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.39 -0.19 30 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.80 -0.20 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.25 -0.24 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.70 -0.29 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.19 -0.33 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.73 -0.22 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.23 -0.27 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.71 -0.36 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.23 -0.31 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 71 0
29SEP26 9.75 P 0.06 0.06 0.06 0.03 -0.01 30 2 32 -2
29SEP26 10.00 P 0.07 0.07 0.07 0.05 -0.01 31 2 2,305 -2
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 198 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 -0.05 31 0 213 0
29SEP26 12.00 P 0.45 0.45 0.45 0.47 -0.07 31 5 304 +5
29SEP26 12.50 P 0.62 0.69 0.62 0.69 -0.10 31 260 440 +140
29SEP26 13.00 P 0.00 0.00 0.00 0.96 -0.13 32 0 90 0
29SEP26 13.50 P 0.00 0.00 0.00 1.29 -0.15 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.61 -0.21 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.04 -0.21 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.47 -0.20 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.95 -0.21 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.40 -0.25 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 -0.22 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.36 -0.22 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 -0.15 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.41 -0.24 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.91 -0.25 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 29 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 29 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 0.00 29 0 5 0
30DEC26 9.50 P 0.10 0.10 0.10 0.08 0.00 29 2 91 -2
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 40 0
30DEC26 10.00 P 0.15 0.15 0.15 0.13 -0.01 29 11 928 -11
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 -0.02 29 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 -0.05 29 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.06 29 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.88 -0.10 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 -0.07 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 -0.17 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.78 -0.19 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.17 -0.20 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.58 -0.21 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.01 -0.23 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.45 -0.25 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.92 -0.26 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.38 -0.29 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.94 -0.22 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.43 -0.24 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.91 -0.26 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.04 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 -0.05 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 -0.07 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 -0.09 27 0 122 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.09 28 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 -0.12 28 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.03 -0.15 28 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.29 -0.17 27 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.60 -0.19 28 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.94 -0.20 28 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.32 -0.20 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.71 -0.21 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.11 -0.24 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 -0.25 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.98 -0.27 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.42 -0.30 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.94 -0.26 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.43 -0.27 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.91 -0.28 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.19 -0.02 29 0 19 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 -0.04 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.27 -0.04 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.32 -0.04 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.45 -0.05 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.61 -0.06 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.80 -0.07 29 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 1.01 -0.09 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.25 -0.10 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.53 -0.11 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.83 -0.13 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.16 -0.14 30 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.52 -0.15 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.89 -0.17 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.29 -0.07 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.71 -0.08 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.14 -0.11 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.59 -0.13 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.05 -0.15 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.43 -0.27 31 0 0 0
TOTAL PUT 693 20,760 -394
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$ 4.08
29JUN26 2.80 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29JUN26 3.90 C 0.19 0.19 0.19 0.18 0.00 0 4 0 -4
29JUN26 4.00 C 0.00 0.00 0.00 0.08 0.00 0 0 0 -20
29JUN26 4.10 C 0.00 0.00 0.00 0.00 -0.02 0 0 494 0
29JUN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,861 0
29JUN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,217 0
29JUN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,145 0
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,244 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,878 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,959 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 11,407 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,272 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.21 +0.02 78 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.11 +0.02 72 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.01 +0.02 65 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.91 +0.02 59 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.81 +0.02 53 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.71 +0.02 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.61 +0.02 41 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.51 +0.02 35 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30JUL26 4.00 C 0.15 0.17 0.15 0.16 0.00 23 31 31 +31
30JUL26 4.10 C 0.11 0.11 0.11 0.11 0.00 24 732 3,934 +130
30JUL26 4.20 C 0.07 0.07 0.07 0.07 0.00 24 110 3,511 +10
30JUL26 4.30 C 0.00 0.00 0.00 0.04 0.00 23 0 1,075 0
30JUL26 4.40 C 0.03 0.03 0.03 0.02 -0.01 23 356 1,470 +356
30JUL26 4.50 C 0.02 0.02 0.02 0.01 -0.01 23 52 6,163 -50
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 1,643 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.22 +0.03 58 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.12 +0.03 53 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.02 +0.02 49 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.92 +0.03 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.82 +0.02 39 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.62 +0.03 31 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.52 +0.01 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
28AUG26 4.10 C 0.16 0.16 0.16 0.16 0.00 24 800 7,550 +700
28AUG26 4.20 C 0.00 0.00 0.00 0.11 -0.01 23 0 630 0
28AUG26 4.30 C 0.00 0.00 0.00 0.09 0.00 25 0 303 0
28AUG26 4.40 C 0.06 0.06 0.06 0.06 0.00 24 5 165 +5
28AUG26 4.50 C 0.00 0.00 0.00 0.04 0.00 24 0 220 0
28AUG26 4.60 C 0.04 0.04 0.04 0.03 0.00 25 30 111 +30
28AUG26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 715 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 561 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 597 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.31 +0.02 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 +0.03 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 +0.03 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 +0.02 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 +0.03 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.02 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.01 23 0 71 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 0.00 24 0 45 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.01 23 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 0.00 24 0 299 0
29SEP26 4.50 C 0.06 0.06 0.06 0.05 0.00 24 50 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 7,248 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 402 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 4,454 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 1,450 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.22 +0.03 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.12 +0.03 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.02 +0.02 36 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 +0.03 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 +0.02 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 +0.02 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 0.00 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 0.00 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 -0.01 23 0 121 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 -0.01 23 0 105 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 0.00 24 0 5,236 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 0.00 24 0 1,216 0
30DEC26 4.50 C 0.12 0.12 0.12 0.10 -0.01 23 50 754 +50
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.01 23 0 189 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 0.00 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 4,476 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 23 0 1,131 0
30DEC26 5.00 C 0.06 0.06 0.06 0.03 -0.01 23 4 1,440 -4
30DEC26 5.25 C 0.04 0.04 0.04 0.02 0.00 24 6 995 -6
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 692 0
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 29 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 36 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.22 +0.03 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.12 +0.03 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.93 +0.02 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.84 +0.02 28 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 0.00 24 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 +0.01 24 0 32 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 0.00 24 0 94 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 0.00 23 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 +0.01 24 0 332 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 0.00 23 0 2,400 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 0.00 23 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 0.00 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 0.00 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 +0.01 24 0 70 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 0.00 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 24 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 24 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 29 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 34 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 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 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 1.22 +0.03 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.13 +0.03 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.03 +0.02 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.95 +0.02 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.87 +0.03 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.72 +0.03 26 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.59 +0.03 25 0 50 0
29JUN27 3.80 C 0.50 0.50 0.50 0.52 +0.02 24 2 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.41 0.00 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.29 0.00 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.26 0.00 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.23 0.00 24 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 0.00 24 0 10 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 -0.01 24 0 40 0
29JUN27 5.00 C 0.12 0.12 0.12 0.13 0.00 25 15 67 +15
29JUN27 5.25 C 0.00 0.00 0.00 0.09 0.00 25 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 25 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
TOTAL CALL 2,247 156,988 +1,243
29JUN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29JUN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,655 0
29JUN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,239 0
29JUN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,694 0
29JUN26 4.10 P 0.05 0.05 0.02 0.02 -0.03 0 411 5 -3,585
29JUN26 4.20 P 0.13 0.13 0.10 0.12 -0.02 0 80 0 -1,391
29JUN26 4.30 P 0.23 0.23 0.20 0.22 -0.01 0 88 0 -6,026
29JUN26 4.40 P 0.32 0.32 0.31 0.32 -0.02 0 110 0 -4,181
29JUN26 4.50 P 0.42 0.42 0.42 0.42 -0.01 0 10 0 -1,710
29JUN26 4.60 P 0.51 0.51 0.51 0.52 -0.01 0 16 0 -875
29JUN26 4.70 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 -8,208
29JUN26 4.80 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 -60
29JUN26 4.90 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 -523
29JUN26 5.00 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 -1,183
29JUN26 5.25 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 -311
29JUN26 5.50 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 -122
29JUN26 5.75 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 -41
29JUN26 6.00 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 -1,100
29JUN26 7.25 P 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.92 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.17 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.42 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.67 -0.01 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 150 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 470 0
30JUL26 3.90 P 0.04 0.04 0.03 0.03 -0.02 20 1,023 2,292 +1,023
30JUL26 4.00 P 0.07 0.07 0.06 0.07 -0.01 23 41 3,143 +41
30JUL26 4.10 P 0.11 0.11 0.11 0.11 -0.01 21 1,757 2,990 +1,051
30JUL26 4.20 P 0.17 0.17 0.17 0.18 -0.01 24 15 1,095 -5
30JUL26 4.30 P 0.23 0.23 0.23 0.26 -0.01 25 8 1,920 +8
30JUL26 4.40 P 0.00 0.00 0.00 0.34 0.00 25 0 2,406 0
30JUL26 4.50 P 0.00 0.00 0.00 0.43 -0.02 26 0 1,063 0
30JUL26 4.60 P 0.00 0.00 0.00 0.52 -0.01 0 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.62 -0.01 0 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.72 -0.01 0 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.92 -0.02 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.17 -0.01 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 40 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 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 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 750 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 -0.01 24 0 884 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 -0.01 22 0 1,844 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 1,870 0
28AUG26 4.10 P 0.15 0.15 0.15 0.16 -0.01 23 32 7,884 -30
28AUG26 4.20 P 0.00 0.00 0.00 0.22 -0.01 24 0 729 0
28AUG26 4.30 P 0.00 0.00 0.00 0.29 -0.02 24 0 339 0
28AUG26 4.40 P 0.00 0.00 0.00 0.36 -0.02 23 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.44 -0.03 23 0 113 0
28AUG26 4.60 P 0.00 0.00 0.00 0.53 -0.02 23 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.72 -0.01 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.17 -0.01 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 36 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 -0.01 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,085 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 22 0 2,728 0
29SEP26 3.80 P 0.09 0.09 0.09 0.10 -0.01 22 1,000 3,224 +1,000
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.02 22 0 3,122 0
29SEP26 4.00 P 0.18 0.18 0.18 0.19 -0.02 22 260 1,306 +170
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.01 22 0 2,550 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 -0.02 21 0 979 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 -0.02 20 0 1,008 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 -0.02 20 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 -0.03 18 0 1,622 0
29SEP26 4.60 P 0.62 0.62 0.62 0.63 -0.02 16 20 6,323 +20
29SEP26 4.70 P 0.00 0.00 0.00 0.72 -0.02 0 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.82 -0.01 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.90 -0.03 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.00 -0.02 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 -0.02 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.49 -0.02 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.73 -0.02 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.23 -0.02 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.96 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.21 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.71 -0.02 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 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 0.00 22 0 5,233 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 0.00 23 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.01 22 0 463 0
30DEC26 3.80 P 0.15 0.15 0.15 0.16 -0.01 22 130 1,027 +130
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.02 22 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 482 0
30DEC26 4.10 P 0.29 0.29 0.29 0.31 -0.01 22 1 2,246 +1
30DEC26 4.20 P 0.00 0.00 0.00 0.39 -0.01 24 0 968 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 -0.02 21 0 4,701 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 -0.01 21 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 -0.02 20 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 -0.02 20 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 -0.03 18 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.84 -0.01 20 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 -0.01 18 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 1.02 -0.01 0 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.25 -0.02 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.73 -0.03 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.96 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.71 -0.02 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 -0.01 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 -0.01 23 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 0.14 0.00 23 0 124 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 0.00 23 0 2,533 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 0.00 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 -0.01 22 0 1,430 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 -0.03 22 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 0.00 23 0 182 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 0.00 22 0 501 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 0.00 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 0.00 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 0.00 22 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 -0.02 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.77 -0.02 20 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.86 -0.01 21 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 -0.02 19 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.02 -0.03 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.27 -0.01 0 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.51 -0.01 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.75 -0.01 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.22 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.10 -0.01 24 0 435 0
29JUN27 3.40 P 0.00 0.00 0.00 0.12 -0.01 24 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.15 -0.02 24 0 338 0
29JUN27 3.60 P 0.00 0.00 0.00 0.18 -0.02 24 0 53 0
29JUN27 3.70 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29JUN27 3.80 P 0.25 0.25 0.25 0.26 -0.01 24 4 34 +4
29JUN27 3.90 P 0.00 0.00 0.00 0.31 -0.01 24 0 18 0
29JUN27 4.00 P 0.38 0.38 0.38 0.36 -0.01 24 1 61 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.42 -0.01 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.49 0.00 25 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 -0.01 24 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.60 -0.02 23 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.68 -0.01 24 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 -0.02 24 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.83 -0.02 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 -0.03 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 -0.01 24 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.29 -0.02 22 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.52 -0.02 16 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.75 -0.03 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.48 -0.02 0 0 50 0
TOTAL PUT 5,007 135,816 -25,902
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$ 27.26
29JUN26 17.50 C 0.00 0.00 0.00 9.76 +0.26 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.26 +0.26 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.76 +0.26 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.26 +0.26 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.76 +0.26 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.26 +0.26 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.26 +0.26 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.26 +0.25 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.26 +0.25 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.26 +0.25 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.26 +0.25 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.26 +0.20 0 0 0 -30
29JUN26 27.00 C 0.00 0.00 0.00 0.26 -0.07 0 0 0 -14
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 479 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 832 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 710 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 588 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.36 - 67 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 7.86 +0.26 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.37 +0.26 60 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.41 +0.26 57 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.44 +0.28 52 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.55 +0.34 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.54 +0.17 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.74 +0.11 41 0 0 0
30JUL26 26.00 C 2.14 2.14 2.14 2.04 +0.10 41 15 83 0
30JUL26 27.00 C 0.00 0.00 0.00 1.46 +0.05 41 0 65 0
30JUL26 28.00 C 0.00 0.00 0.00 0.99 +0.01 40 0 85 0
30JUL26 29.00 C 0.67 0.67 0.65 0.65 -0.01 40 15 113 -4
30JUL26 30.00 C 0.00 0.00 0.00 0.42 -0.02 40 0 329 0
30JUL26 31.00 C 0.32 0.35 0.25 0.26 -0.02 41 218 556 +201
30JUL26 32.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 472 0
30JUL26 33.00 C 0.12 0.13 0.12 0.10 -0.01 42 8 476 -8
30JUL26 34.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 244 0
30JUL26 35.00 C 0.05 0.05 0.05 0.03 -0.01 41 50 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 43 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.48 - 57 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 7.96 +0.36 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.61 +0.44 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.64 +0.43 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.65 +0.28 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.77 +0.30 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.88 +0.18 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.16 +0.07 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.60 +0.16 42 0 0 0
28AUG26 27.00 C 2.06 2.06 2.06 1.97 +0.15 40 15 60 0
28AUG26 28.00 C 1.58 1.58 1.58 1.51 +0.05 40 15 114 +15
28AUG26 29.00 C 1.35 1.35 1.18 1.14 +0.03 40 135 270 +135
28AUG26 30.00 C 0.88 0.88 0.88 0.85 +0.02 40 125 283 +125
28AUG26 31.00 C 0.63 0.63 0.61 0.62 +0.01 40 15 75 -2
28AUG26 32.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 187 0
28AUG26 33.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 566 0
28AUG26 34.00 C 0.22 0.22 0.22 0.23 +0.01 41 30 170 0
28AUG26 35.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 116 0
28AUG26 36.00 C 0.13 0.13 0.13 0.11 0.00 41 2 33 -2
28AUG26 37.00 C 0.11 0.11 0.11 0.08 +0.01 41 130 248 +37
28AUG26 38.00 C 0.00 0.00 0.00 0.05 0.00 41 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 0.00 42 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 40 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.57 - 49 0 0 -
29SEP26 19.50 C 0.00 0.00 0.00 8.09 +0.29 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.69 +0.35 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.72 +0.33 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.85 +0.22 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.08 +0.25 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.19 +0.17 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.51 +0.05 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.97 +0.13 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.37 +0.09 39 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.91 +0.07 39 0 3,174 0
29SEP26 29.00 C 1.57 1.57 1.57 1.53 +0.10 39 15 499 +15
29SEP26 30.00 C 0.00 0.00 0.00 1.21 +0.05 39 0 3,143 0
29SEP26 31.00 C 0.00 0.00 0.00 0.96 +0.04 39 0 249 0
29SEP26 32.00 C 0.71 0.71 0.68 0.75 +0.02 39 18 284 0
29SEP26 33.00 C 0.62 0.62 0.62 0.58 +0.01 39 15 272 +15
29SEP26 34.00 C 0.43 0.43 0.43 0.43 0.00 39 50 2,644 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.01 40 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 0.00 39 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 0.00 39 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 0.00 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 0.00 40 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 8.89 - 42 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 8.46 +0.28 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.10 +0.33 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.25 +0.30 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.40 +0.25 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.79 +0.41 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.10 +0.32 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.34 +0.20 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.79 +0.18 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.29 +0.16 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.91 +0.22 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.50 +0.19 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.08 +0.05 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.77 +0.08 38 0 114 0
30DEC26 32.00 C 0.00 0.00 0.00 1.52 +0.07 38 0 360 0
30DEC26 33.00 C 0.00 0.00 0.00 1.29 +0.09 38 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 1.10 +0.06 39 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 0.94 +0.07 39 0 264 0
30DEC26 36.00 C 0.00 0.00 0.00 0.77 +0.04 38 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.67 +0.07 39 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.56 +0.05 39 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 +0.05 39 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.39 +0.04 39 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.32 +0.03 39 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 0.00 38 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 9.29 - 42 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 8.88 +0.33 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.49 +0.34 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.65 +0.25 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.94 +0.26 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.28 +0.28 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.60 +0.23 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.05 +0.26 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.49 +0.24 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.95 +0.18 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.53 +0.05 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.21 +0.12 39 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.84 +0.10 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.50 +0.07 38 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.21 +0.04 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.94 +0.03 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.68 +0.01 38 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.48 0.00 38 0 192 0
30MAR27 36.00 C 1.31 1.31 1.31 1.31 +0.02 38 100 1,188 -100
30MAR27 37.00 C 0.00 0.00 0.00 1.15 +0.02 38 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.00 0.00 38 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.87 0.00 38 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 0.76 0.00 38 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.66 -0.01 38 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.58 0.00 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.50 -0.01 38 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.44 0.00 38 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.38 -0.01 38 0 59 0
29JUN27 19.00 C 0.00 0.00 0.00 9.54 - 43 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 9.13 +0.24 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.74 +0.27 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.96 +0.24 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.25 +0.21 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.58 +0.20 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.95 +0.20 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.38 +0.19 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.83 +0.16 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.35 +0.16 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.89 +0.14 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.50 +0.14 38 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.12 +0.13 38 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.80 +0.12 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.48 +0.11 38 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.22 +0.10 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.97 +0.09 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.75 +0.08 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.56 +0.08 38 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 1.38 +0.07 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.23 +0.06 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.09 +0.06 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.97 +0.06 37 0 5 0
29JUN27 41.00 C 0.94 0.94 0.94 0.85 +0.04 37 2 46 +2
TOTAL CALL 973 46,459 +385
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 146 0
29JUN26 27.00 P 0.23 0.23 0.01 0.00 -0.34 0 33 226 -33
29JUN26 28.00 P 0.77 0.80 0.63 0.74 -0.31 0 284 0 -816
29JUN26 29.00 P 0.00 0.00 0.00 1.74 -0.28 0 0 0 -2,229
29JUN26 30.00 P 0.00 0.00 0.00 2.74 -0.28 0 0 0 -1,230
29JUN26 31.00 P 3.58 3.79 3.58 3.74 -0.30 0 16 0 -1,177
29JUN26 32.00 P 4.70 4.70 4.63 4.74 -0.31 0 12 0 -1,749
29JUN26 33.00 P 0.00 0.00 0.00 5.74 -0.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.74 -0.31 0 0 0 -9
29JUN26 35.00 P 0.00 0.00 0.00 7.74 -0.29 0 0 0 -530
29JUN26 36.00 P 0.00 0.00 0.00 8.74 -0.47 0 0 0 -15
29JUN26 37.00 P 0.00 0.00 0.00 9.74 -0.43 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.74 -0.44 0 0 0 -45
29JUN26 39.00 P 0.00 0.00 0.00 11.74 -0.37 0 0 0 -45
29JUN26 40.00 P 0.00 0.00 0.00 12.74 -0.41 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.74 -0.35 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.74 -0.45 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.74 -0.40 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.74 -0.41 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.74 -0.31 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.74 -0.38 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.74 -0.35 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.74 -0.35 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.74 -0.35 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 5 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 65 0
30JUL26 23.00 P 0.16 0.17 0.15 0.11 -0.05 42 100 154 +15
30JUL26 24.00 P 0.00 0.00 0.00 0.23 -0.09 41 0 162 0
30JUL26 25.00 P 0.53 0.53 0.38 0.43 -0.13 41 196 303 +90
30JUL26 26.00 P 0.00 0.00 0.00 0.73 -0.19 41 0 1,108 0
30JUL26 27.00 P 1.05 1.05 1.05 1.12 -0.27 40 1 531 +1
30JUL26 28.00 P 1.58 1.58 1.58 1.69 -0.25 41 15 427 0
30JUL26 29.00 P 2.19 2.29 2.19 2.34 -0.29 40 6 585 +3
30JUL26 30.00 P 2.94 3.04 2.94 3.04 -0.33 38 19 612 +19
30JUL26 31.00 P 3.78 3.78 3.78 3.95 -0.27 41 2 687 +2
30JUL26 32.00 P 0.00 0.00 0.00 4.84 -0.28 40 0 1,206 0
30JUL26 33.00 P 0.00 0.00 0.00 5.78 -0.38 40 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 6.75 -0.37 40 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 7.74 -0.29 0 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 8.74 -0.47 0 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 9.75 -0.42 52 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.74 -0.44 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.88 -0.23 79 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.74 -0.41 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.78 -0.31 74 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.74 -0.45 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.74 -0.40 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.74 -0.41 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.74 -0.31 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 - 41 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 0.05 -0.01 42 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 75 0
28AUG26 23.00 P 0.33 0.33 0.33 0.32 -0.05 41 15 160 +15
28AUG26 24.00 P 0.48 0.56 0.48 0.52 -0.08 41 160 216 +130
28AUG26 25.00 P 0.78 0.78 0.78 0.81 -0.10 41 15 127 -15
28AUG26 26.00 P 1.05 1.05 1.02 1.16 -0.15 40 600 604 +424
28AUG26 27.00 P 1.52 1.52 1.52 1.61 -0.19 40 15 673 0
28AUG26 28.00 P 0.00 0.00 0.00 2.15 -0.21 40 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.86 -0.10 42 0 506 0
28AUG26 30.00 P 3.36 3.36 3.36 3.48 -0.21 40 4 102 0
28AUG26 31.00 P 0.00 0.00 0.00 4.25 -0.22 40 0 165 0
28AUG26 32.00 P 4.95 4.95 4.95 5.10 -0.29 41 4 227 +4
28AUG26 33.00 P 0.00 0.00 0.00 5.96 -0.30 40 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 6.88 -0.38 41 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 7.82 -0.35 41 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 8.77 -0.44 40 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 9.78 -0.39 45 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 10.74 -0.44 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.88 -0.30 59 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.74 -0.43 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.78 -0.38 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.74 -0.45 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.74 -0.40 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.74 -0.46 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.74 -0.39 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 - 40 0 0 -
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29SEP26 21.00 P 0.30 0.30 0.30 0.20 -0.04 39 1 41 0
29SEP26 22.00 P 0.41 0.41 0.41 0.34 -0.05 40 130 153 +115
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.06 40 0 24 0
29SEP26 24.00 P 0.80 0.80 0.79 0.78 -0.09 40 118 147 +108
29SEP26 25.00 P 0.00 0.00 0.00 1.10 -0.11 40 0 365 0
29SEP26 26.00 P 0.00 0.00 0.00 1.48 -0.11 39 0 365 0
29SEP26 27.00 P 1.92 1.92 1.92 1.94 -0.11 39 15 2,961 0
29SEP26 28.00 P 0.00 0.00 0.00 2.48 -0.11 39 0 3,721 0
29SEP26 29.00 P 0.00 0.00 0.00 3.09 -0.19 39 0 834 0
29SEP26 30.00 P 0.00 0.00 0.00 3.72 -0.15 38 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 4.38 -0.41 36 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 5.16 -0.40 36 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 6.07 -0.35 37 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.96 -0.35 37 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.91 -0.34 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 8.81 -0.42 37 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 9.79 -0.38 39 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 10.76 -0.42 39 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 11.88 -0.30 49 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 12.74 -0.43 0 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 13.78 -0.38 48 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 14.74 -0.45 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.78 -0.36 52 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.74 -0.46 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.74 -0.39 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.74 -0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.74 -0.37 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.77 -0.34 62 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.74 -0.37 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 - 39 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.32 -0.01 39 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 -0.03 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 -0.04 39 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 -0.05 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.36 -0.10 38 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 -0.13 38 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 2.14 -0.13 38 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.61 -0.13 37 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 3.15 -0.14 37 0 654 0
30DEC26 29.00 P 0.00 0.00 0.00 3.76 -0.14 38 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 4.54 -0.05 39 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 5.10 -0.17 37 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.83 -0.19 37 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.51 -0.40 36 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 7.32 -0.42 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 8.14 -0.48 35 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 9.17 -0.29 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 10.00 -0.36 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.87 -0.40 35 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.88 -0.30 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.82 -0.35 38 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.81 -0.35 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.77 -0.42 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.78 -0.36 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.80 -0.40 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.77 -0.36 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.76 -0.36 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.74 -0.37 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.77 -0.34 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.74 -0.37 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 - 38 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.55 -0.07 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.66 -0.07 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.86 -0.07 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.11 -0.07 37 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.40 -0.11 37 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.74 -0.14 37 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 2.15 -0.13 37 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.59 -0.16 37 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 3.13 -0.17 37 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.72 -0.16 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.35 -0.16 38 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.96 -0.06 38 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.51 -0.15 36 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 6.22 -0.17 36 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.94 -0.31 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.73 -0.32 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.51 -0.35 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.36 -0.34 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.27 -0.30 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.18 -0.15 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.06 -0.29 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.99 -0.28 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.91 -0.31 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.82 -0.37 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.78 -0.36 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.80 -0.40 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.77 -0.36 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.84 - 37 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 0.97 -0.01 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.10 -0.06 37 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.36 -0.11 37 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.66 -0.10 36 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.05 -0.07 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.45 -0.09 36 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.93 -0.08 36 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.41 -0.11 36 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 3.96 -0.11 36 0 23 0
29JUN27 28.00 P 4.41 4.41 4.41 4.52 -0.13 36 1 17 0
29JUN27 29.00 P 0.00 0.00 0.00 5.15 -0.12 36 0 1,060 0
29JUN27 30.00 P 0.00 0.00 0.00 5.77 -0.14 35 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 6.45 -0.15 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.14 -0.16 35 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.87 -0.17 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.61 -0.17 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 9.36 -0.24 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 10.16 -0.24 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.96 -0.19 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.79 -0.20 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.63 -0.21 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.52 -0.26 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.39 -0.26 31 0 0 0
TOTAL PUT 1,762 59,839 -6,967
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$ 4.60
29JUN26 3.70 C 0.00 0.00 0.00 0.90 - 0 0 0 -
29JUN26 3.80 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29JUN26 4.20 C 0.38 0.38 0.38 0.40 +0.01 0 50 0 -55
29JUN26 4.30 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.93 - 80 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.83 +0.02 72 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 +0.02 65 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.62 +0.02 51 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.52 +0.02 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 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
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.93 - 67 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.83 +0.02 61 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.73 +0.02 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.62 +0.02 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 0.00 22 0 152 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 0.00 22 0 102 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 0.00 24 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.93 - 58 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 0.83 +0.02 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 +0.02 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 +0.02 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 - 44 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.83 +0.02 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 +0.02 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 +0.02 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 16 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 16 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 - 37 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 0.83 +0.02 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 +0.02 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.01 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 +0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 - 32 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 +0.02 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 +0.03 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 +0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 50 29,759 -55
29JUN26 3.70 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 83 0
29JUN26 4.60 P 0.00 0.00 0.00 0.00 -0.08 0 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.05 0 0 0 -646
29JUN26 4.80 P 0.17 0.17 0.17 0.20 -0.03 0 80 0 -119
29JUN26 4.90 P 0.31 0.31 0.31 0.30 -0.02 0 40 0 -40
29JUN26 5.00 P 0.36 0.36 0.36 0.40 -0.02 0 5 0 -156
29JUN26 5.25 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 -45
29JUN26 5.50 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 -63
29JUN26 5.75 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 -20
29JUN26 6.25 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 - 32 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 0.04 0.00 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30JUL26 4.20 P 0.04 0.04 0.04 0.09 -0.01 24 13 513 +13
30JUL26 4.30 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 -0.01 24 0 42 0
30JUL26 4.50 P 0.00 0.00 0.00 0.28 -0.01 26 0 20 0
30JUL26 4.60 P 0.29 0.29 0.29 0.35 -0.02 22 62 72 +62
30JUL26 4.70 P 0.00 0.00 0.00 0.44 -0.01 21 0 219 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 -0.01 0 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.62 -0.02 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.71 -0.02 0 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.95 -0.03 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.20 -0.03 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.30 0.00 23 0 380 0
28AUG26 4.60 P 0.00 0.00 0.00 0.36 -0.02 19 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.44 -0.02 16 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.53 -0.02 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.71 -0.02 0 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.02 17 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.02 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.02 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 0.00 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.02 16 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.02 14 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 -0.02 0 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 -0.02 0 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 -0.03 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 -0.03 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.44 -0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.69 -0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.19 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.44 -0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.68 -0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 - 16 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 -0.02 15 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 -0.01 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 -0.02 15 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.03 15 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 -0.04 14 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.03 14 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.03 0 0 46 0
30DEC26 5.00 P 0.74 0.74 0.74 0.71 -0.02 0 30 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 -0.03 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 -0.03 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.68 -0.04 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 - 18 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 -0.01 17 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 -0.01 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 -0.01 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 -0.01 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 -0.02 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 -0.02 16 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 -0.02 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 -0.03 0 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 -0.02 0 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 - 18 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 0.00 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 0.00 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.45 0.00 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 0.00 17 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.66 -0.01 16 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.75 -0.02 16 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
TOTAL PUT 230 6,714 -1,014
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$ 3.33
29JUN26 2.40 C 0.00 0.00 0.00 0.93 - 0 0 0 -
29JUN26 2.50 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 -0.03 0 0 0 -75
29JUN26 3.30 C 0.00 0.00 0.00 0.03 -0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.00 -0.05 0 0 27 0
29JUN26 3.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 137 0
29JUN26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29JUN26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
29JUN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.94 - 88 0 0 -
30JUL26 2.50 C 0.00 0.00 0.00 0.84 -0.01 79 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.74 -0.01 71 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.64 -0.01 62 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.54 -0.01 54 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.44 -0.01 46 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30JUL26 3.30 C 0.10 0.10 0.10 0.09 -0.02 27 30 30 +30
30JUL26 3.40 C 0.00 0.00 0.00 0.05 -0.01 27 0 90 0
30JUL26 3.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 61 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 3.90 C 0.01 0.01 0.01 0.01 0.00 40 9 38 +3
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.94 - 70 0 0 -
28AUG26 2.50 C 0.00 0.00 0.00 0.84 -0.01 63 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.74 -0.01 56 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.64 -0.01 49 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 -0.01 26 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 0.00 28 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.01 26 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 - 59 0 0 -
29SEP26 2.50 C 0.00 0.00 0.00 0.84 -0.01 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 -0.02 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 -0.02 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 0.00 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 -0.01 27 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 10 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.01 28 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.01 28 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 0.00 29 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 0.00 30 0 95 0
29SEP26 4.00 C 0.03 0.03 0.03 0.02 0.00 29 10 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 63 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 - 42 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 0.84 -0.01 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 -0.02 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 0.00 25 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 0.00 25 0 60 0
30DEC26 3.40 C 0.17 0.17 0.17 0.18 0.00 25 30 30 +30
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 25 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 26 0 56 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 - 33 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 0.84 -0.01 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 0.00 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.02 23 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.02 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 -0.02 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.02 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 -0.01 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 -0.01 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.02 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.94 - 26 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
29JUN27 3.10 C 0.34 0.34 0.34 0.42 0.00 24 1 1 +1
29JUN27 3.20 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 0.00 24 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 0.00 24 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 0.00 24 0 1 0
29JUN27 3.70 C 0.16 0.16 0.16 0.19 +0.01 25 5 5 +5
29JUN27 3.80 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 0.00 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 4.50 C 0.07 0.07 0.07 0.05 0.00 24 5 10 +5
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 18 0
TOTAL CALL 90 16,456 -1
29JUN26 2.40 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.00 -0.02 0 0 141 0
29JUN26 3.30 P 0.00 0.00 0.00 0.00 -0.04 0 0 200 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.03 0 0 0 -174
29JUN26 3.50 P 0.14 0.14 0.14 0.17 +0.01 0 4 0 -176
29JUN26 3.60 P 0.32 0.32 0.27 0.27 +0.01 0 14 0 -121
29JUN26 3.70 P 0.37 0.37 0.37 0.37 +0.01 0 10 0 -60
29JUN26 3.80 P 0.44 0.44 0.44 0.47 +0.01 0 12 0 -85
29JUN26 3.90 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 -86
29JUN26 4.00 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 -147
29JUN26 4.10 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 -30
29JUN26 4.20 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 -450
29JUN26 4.40 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 -660
29JUN26 4.60 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 -60
29JUN26 4.90 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 -60
29JUN26 5.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 -30
29JUN26 5.25 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.92 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 +0.01 26 0 186 0
30JUL26 3.30 P 0.11 0.11 0.11 0.13 +0.01 24 4 12 +4
30JUL26 3.40 P 0.00 0.00 0.00 0.20 +0.01 25 0 250 0
30JUL26 3.50 P 0.28 0.28 0.28 0.28 0.00 24 2 226 -2
30JUL26 3.60 P 0.00 0.00 0.00 0.37 0.00 22 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.47 +0.01 26 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.66 +0.01 0 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.95 +0.01 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.07 0.00 25 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.11 0.00 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.16 0.00 24 0 45 0
28AUG26 3.40 P 0.22 0.22 0.22 0.22 0.00 23 10 10 +10
28AUG26 3.50 P 0.00 0.00 0.00 0.30 0.00 24 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.38 -0.01 22 0 180 0
28AUG26 3.70 P 0.00 0.00 0.00 0.47 0.00 21 0 150 0
28AUG26 3.80 P 0.52 0.52 0.52 0.57 +0.01 24 12 12 +12
28AUG26 3.90 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 0.00 26 0 518 0
29SEP26 3.10 P 0.10 0.10 0.10 0.11 +0.01 27 4 60 0
29SEP26 3.20 P 0.00 0.00 0.00 0.15 +0.01 27 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 0.00 26 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 +0.01 27 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 0.00 26 0 237 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 0.00 26 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 0.00 28 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.59 0.00 29 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 0.00 28 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.78 0.00 31 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 0.00 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.98 +0.01 37 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 +0.01 39 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.17 +0.01 35 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 +0.01 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 +0.01 39 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.47 +0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 +0.01 0 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 +0.01 0 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 2.00 0.00 0 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.25 +0.02 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.25 +0.01 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 24 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 60 0
30DEC26 3.00 P 0.12 0.12 0.12 0.11 +0.01 24 25 45 +25
30DEC26 3.10 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 0.00 24 0 220 0
30DEC26 3.30 P 0.25 0.25 0.25 0.25 +0.01 25 30 250 +30
30DEC26 3.40 P 0.00 0.00 0.00 0.32 +0.02 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 +0.02 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 +0.02 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 +0.02 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 +0.02 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 +0.02 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 +0.03 31 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.90 +0.02 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.00 +0.02 33 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.10 +0.02 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 +0.01 35 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 0.00 34 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.38 0.00 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.57 0.00 34 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.67 0.00 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.76 -0.01 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.75 0.00 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.25 +0.01 0 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 - 25 0 0 -
30MAR27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 23 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 0.00 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 0.00 24 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.23 0.00 24 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 +0.02 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 +0.01 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 0.00 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 0.00 25 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 +0.01 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 +0.01 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 +0.01 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 +0.02 28 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 +0.02 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 +0.01 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 +0.01 30 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 +0.02 32 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 +0.01 32 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 0.00 34 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.48 -0.01 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.58 0.00 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.67 -0.01 32 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.77 0.00 33 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.25 -0.01 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 +0.01 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.25 +0.01 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 - 24 0 0 -
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 0.00 24 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29JUN27 3.30 P 0.33 0.33 0.33 0.32 +0.01 24 6 6 +5
29JUN27 3.40 P 0.00 0.00 0.00 0.39 +0.03 26 0 23 0
29JUN27 3.50 P 0.46 0.46 0.46 0.44 +0.01 25 1 61 +1
29JUN27 3.60 P 0.00 0.00 0.00 0.52 +0.02 26 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 +0.02 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.84 +0.03 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 +0.03 28 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.21 +0.02 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 +0.01 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 0.00 31 0 0 0
TOTAL PUT 134 15,454 -2,054
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$ 30.54
29JUN26 18.00 C 0.00 0.00 0.00 12.54 +0.38 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.04 +0.38 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.54 +0.38 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.04 +0.38 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.54 +0.38 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.54 +0.38 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.54 +0.37 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.54 +0.37 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.54 +0.37 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.54 +0.37 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.54 +0.37 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.54 +0.37 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.54 +0.37 0 0 0 -76
29JUN26 29.00 C 1.78 1.79 1.72 1.54 +0.34 0 45 0 -248
29JUN26 30.00 C 0.28 0.83 0.28 0.54 +0.05 0 32 0 -234
29JUN26 31.00 C 0.12 0.17 0.09 0.00 -0.13 0 124 127 -14
29JUN26 32.00 C 0.02 0.02 0.02 0.00 -0.02 0 4 404 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 639 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,198 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,191 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,470 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,634 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,041 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,333 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 8 705 -8
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.38 +0.72 111 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.81 +0.56 99 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.88 +0.67 96 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.86 +0.59 84 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.85 +0.57 74 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.85 +0.68 65 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.87 +0.64 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.97 +0.44 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.99 +0.27 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.23 +0.23 47 0 13 0
30JUL26 29.00 C 0.00 0.00 0.00 2.61 +0.28 48 0 169 0
30JUL26 30.00 C 0.00 0.00 0.00 1.98 +0.19 47 0 292 0
30JUL26 31.00 C 1.58 1.59 1.58 1.53 +0.18 48 12 326 +7
30JUL26 32.00 C 1.00 1.34 0.98 1.14 +0.12 48 70 385 +50
30JUL26 33.00 C 0.00 0.00 0.00 0.82 +0.06 47 0 230 0
30JUL26 34.00 C 0.68 0.69 0.68 0.58 +0.04 47 10 437 +10
30JUL26 35.00 C 0.52 0.52 0.52 0.40 +0.02 47 40 1,277 -15
30JUL26 36.00 C 0.37 0.37 0.36 0.27 +0.01 47 17 523 -8
30JUL26 37.00 C 0.19 0.23 0.19 0.18 +0.01 47 8 1,761 0
30JUL26 38.00 C 0.00 0.00 0.00 0.12 0.00 47 0 427 0
30JUL26 39.00 C 0.11 0.11 0.11 0.08 0.00 47 7 723 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 0.00 47 8 635 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 0.00 47 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 47 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 9.88 +0.51 66 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.91 +0.62 61 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.97 +0.66 57 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.04 +0.60 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.06 +0.46 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.32 +0.41 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.54 +0.36 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.71 +0.19 44 0 15 0
28AUG26 29.00 C 3.18 3.18 3.18 3.16 +0.27 46 15 151 +15
28AUG26 30.00 C 2.36 2.60 2.36 2.60 +0.23 46 30 126 +30
28AUG26 31.00 C 2.06 2.19 2.06 2.11 +0.17 45 33 74 0
28AUG26 32.00 C 1.72 1.86 1.72 1.71 +0.14 45 40 101 +10
28AUG26 33.00 C 1.51 1.51 1.51 1.36 +0.09 45 9 228 0
28AUG26 34.00 C 1.17 1.17 1.17 1.07 +0.05 45 15 228 +15
28AUG26 35.00 C 0.00 0.00 0.00 0.83 +0.02 45 0 273 0
28AUG26 36.00 C 0.63 0.78 0.63 0.64 +0.01 45 20 163 0
28AUG26 37.00 C 0.00 0.00 0.00 0.49 0.00 45 0 184 0
28AUG26 38.00 C 0.50 0.50 0.49 0.37 0.00 45 30 179 -18
28AUG26 39.00 C 0.00 0.00 0.00 0.28 0.00 45 0 130 0
28AUG26 40.00 C 0.00 0.00 0.00 0.21 0.00 45 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.16 0.00 45 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.12 0.00 45 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 0.00 45 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 0.05 0.00 45 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.00 +0.79 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.51 +0.78 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.87 +0.60 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.94 +0.57 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.00 +0.60 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.11 +0.61 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.19 +0.55 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.36 +0.52 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.56 +0.42 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.68 +0.23 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.03 +0.09 43 0 0 0
29SEP26 29.00 C 3.66 3.66 3.61 3.50 +0.27 44 19 87 +19
29SEP26 30.00 C 2.96 2.96 2.96 2.95 +0.22 44 15 2,779 +15
29SEP26 31.00 C 2.56 2.71 2.56 2.50 +0.19 44 29 178 +27
29SEP26 32.00 C 1.94 2.12 1.94 2.10 +0.18 44 44 103 +44
29SEP26 33.00 C 1.62 1.85 1.62 1.74 +0.13 44 83 324 +83
29SEP26 34.00 C 0.00 0.00 0.00 1.44 +0.09 44 0 269 0
29SEP26 35.00 C 1.12 1.28 1.12 1.18 +0.06 44 45 396 +30
29SEP26 36.00 C 0.91 0.91 0.91 0.95 +0.04 43 5 406 +5
29SEP26 37.00 C 0.00 0.00 0.00 0.78 +0.04 43 0 387 0
29SEP26 38.00 C 0.00 0.00 0.00 0.62 +0.02 43 0 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.50 +0.02 43 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 0.00 43 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 0.00 43 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 0.00 44 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 12.10 +0.69 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.62 +0.67 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.11 +0.61 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.24 +0.66 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.27 +0.52 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.45 +0.50 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.72 +0.52 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.98 +0.49 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.28 +0.47 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.62 +0.42 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.03 +0.42 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.48 +0.38 42 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.97 +0.25 42 0 192 0
30DEC26 31.00 C 3.56 3.56 3.56 3.52 +0.26 42 2 823 -2
30DEC26 32.00 C 0.00 0.00 0.00 2.93 +0.08 40 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.57 +0.19 40 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.38 +0.17 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.09 +0.16 41 0 100 0
30DEC26 36.00 C 0.00 0.00 0.00 1.81 +0.14 41 0 1,338 0
30DEC26 37.00 C 1.74 1.74 1.74 1.59 +0.14 41 15 51 0
30DEC26 38.00 C 0.00 0.00 0.00 1.37 +0.12 41 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.18 +0.10 41 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.04 +0.11 41 0 80 0
30DEC26 41.00 C 0.00 0.00 0.00 0.89 +0.08 41 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 +0.09 41 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.66 +0.07 41 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.57 +0.06 41 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 +0.06 41 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 +0.04 41 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 11.93 +0.65 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.49 +0.63 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.64 +0.60 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.83 +0.58 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.05 +0.55 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.33 +0.54 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.63 +0.51 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.98 +0.48 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.37 +0.47 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.80 +0.43 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.28 +0.42 42 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.78 +0.38 41 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 4.34 +0.34 41 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.92 +0.27 41 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.54 +0.14 41 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.20 +0.13 41 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.86 +0.10 41 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 2.59 +0.10 41 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.32 +0.10 41 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.09 +0.08 41 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.82 +0.02 40 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.62 +0.01 40 0 370 0
30MAR27 41.00 C 0.00 0.00 0.00 1.46 +0.01 40 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.35 +0.05 41 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.19 +0.04 40 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.08 +0.04 41 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 0.94 +0.01 40 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.83 +0.01 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.74 0.00 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.92 +0.53 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.32 +0.69 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.58 +0.66 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.89 +0.64 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.22 +0.59 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.61 +0.59 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.01 +0.54 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.33 +0.37 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.82 +0.31 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.37 +0.32 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.93 +0.26 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.53 +0.24 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.17 +0.23 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.83 +0.20 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.52 +0.20 40 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.25 +0.20 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.99 +0.19 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.75 +0.19 40 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.64 +0.22 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.43 +0.20 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.24 +0.19 41 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.04 +0.15 41 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 1.82 +0.14 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.68 +0.08 41 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.53 +0.07 41 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.43 +0.11 41 0 165 0
TOTAL CALL 834 36,267 -263
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
29JUN26 29.00 P 0.04 0.04 0.04 0.00 -0.07 0 15 664 +5
29JUN26 30.00 P 0.25 0.29 0.24 0.00 -0.35 0 62 565 +20
29JUN26 31.00 P 0.40 0.42 0.24 0.46 -0.53 0 66 0 -748
29JUN26 32.00 P 1.15 1.26 1.15 1.46 -0.45 0 42 0 -1,046
29JUN26 33.00 P 0.00 0.00 0.00 2.46 -0.44 0 0 0 -830
29JUN26 34.00 P 3.20 3.20 2.95 3.46 -0.38 0 25 0 -680
29JUN26 35.00 P 5.05 5.05 3.99 4.46 -0.49 0 38 0 -995
29JUN26 36.00 P 5.30 5.30 5.30 5.46 -0.38 0 20 0 -1,606
29JUN26 37.00 P 0.00 0.00 0.00 6.46 -0.50 0 0 0 -120
29JUN26 38.00 P 0.00 0.00 0.00 7.46 -0.48 0 0 0 -2,661
29JUN26 39.00 P 0.00 0.00 0.00 8.46 -0.50 0 0 0 -103
29JUN26 40.00 P 0.00 0.00 0.00 9.46 -0.54 0 0 0 -15
29JUN26 41.00 P 0.00 0.00 0.00 10.46 -0.42 0 0 0 -15
29JUN26 42.00 P 0.00 0.00 0.00 11.46 -0.41 0 0 0 -15
29JUN26 43.00 P 0.00 0.00 0.00 12.46 -0.42 0 0 0 -30
29JUN26 44.00 P 0.00 0.00 0.00 13.46 -0.39 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.46 -0.42 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.46 -0.48 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.46 -0.42 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 90 0
30JUL26 24.00 P 0.09 0.09 0.09 0.06 -0.03 47 20 110 +5
30JUL26 25.00 P 0.20 0.20 0.20 0.12 -0.05 47 20 110 +20
30JUL26 26.00 P 0.33 0.33 0.33 0.23 -0.08 47 2 143 +2
30JUL26 27.00 P 0.48 0.52 0.48 0.40 -0.11 47 30 116 +30
30JUL26 28.00 P 0.00 0.00 0.00 0.63 -0.17 47 0 186 0
30JUL26 29.00 P 0.94 0.94 0.94 0.94 -0.24 46 2 764 +2
30JUL26 30.00 P 1.32 1.32 1.32 1.37 -0.27 47 12 332 +12
30JUL26 31.00 P 1.80 1.80 1.80 1.86 -0.31 46 10 475 +10
30JUL26 32.00 P 2.42 2.42 2.33 2.52 -0.29 47 45 697 +45
30JUL26 33.00 P 0.00 0.00 0.00 3.19 -0.32 47 0 429 0
30JUL26 34.00 P 4.50 4.50 3.66 3.94 -0.36 46 46 388 +7
30JUL26 35.00 P 0.00 0.00 0.00 4.78 -0.49 46 0 291 0
30JUL26 36.00 P 5.36 5.36 5.36 5.83 -0.35 55 4 701 0
30JUL26 37.00 P 0.00 0.00 0.00 6.58 -0.51 47 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 7.52 -0.53 46 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 8.49 -0.47 47 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 9.47 -0.53 47 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 10.46 -0.42 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.46 -0.41 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.46 -0.42 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.46 -0.45 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.46 -0.42 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.46 -0.48 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.46 -0.42 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
28AUG26 23.00 P 0.15 0.15 0.15 0.12 -0.04 45 4 4 +4
28AUG26 24.00 P 0.00 0.00 0.00 0.21 -0.06 45 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.34 -0.09 45 0 26 0
28AUG26 26.00 P 0.00 0.00 0.00 0.52 -0.12 45 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.76 -0.16 45 0 241 0
28AUG26 28.00 P 0.00 0.00 0.00 1.05 -0.21 44 0 56 0
28AUG26 29.00 P 1.51 1.51 1.51 1.42 -0.25 44 15 121 0
28AUG26 30.00 P 0.00 0.00 0.00 1.87 -0.30 44 0 77 0
28AUG26 31.00 P 2.56 2.56 2.21 2.39 -0.29 44 30 131 +4
28AUG26 32.00 P 0.00 0.00 0.00 2.99 -0.32 44 0 396 0
28AUG26 33.00 P 3.55 3.55 3.55 3.65 -0.33 44 10 431 0
28AUG26 34.00 P 0.00 0.00 0.00 4.23 -0.48 41 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 5.02 -0.55 41 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 5.83 -0.57 41 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 6.82 -0.47 44 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 7.71 -0.50 45 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 8.61 -0.52 44 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 9.56 -0.50 44 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 10.52 -0.55 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.49 -0.56 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.47 -0.50 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.46 -0.50 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.46 -0.57 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.46 -0.50 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.46 -0.50 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 -0.06 43 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 -0.08 43 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.10 43 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.84 -0.13 43 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 1.11 -0.18 43 0 89 0
29SEP26 28.00 P 1.61 1.61 1.60 1.43 -0.24 42 9 445 +9
29SEP26 29.00 P 2.04 2.06 2.04 1.83 -0.28 42 32 769 0
29SEP26 30.00 P 2.57 2.57 2.16 2.31 -0.30 42 58 434 +45
29SEP26 31.00 P 2.82 2.82 2.67 2.87 -0.31 42 72 289 +42
29SEP26 32.00 P 0.00 0.00 0.00 3.43 -0.32 42 0 169 0
29SEP26 33.00 P 0.00 0.00 0.00 4.09 -0.49 42 0 355 0
29SEP26 34.00 P 0.00 0.00 0.00 4.93 -0.26 44 0 205 0
29SEP26 35.00 P 0.00 0.00 0.00 5.54 -0.43 41 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 6.33 -0.44 42 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 7.05 -0.57 39 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 7.86 -0.63 37 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 8.82 -0.56 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.63 -0.65 35 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 10.64 -0.58 38 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 11.56 -0.60 36 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 12.51 -0.59 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.48 -0.61 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.55 -0.49 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.53 -0.48 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.50 -0.50 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.01 41 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.04 41 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.05 41 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.83 -0.11 40 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.11 40 0 175 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 -0.13 40 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 1.74 -0.16 40 0 313 0
30DEC26 28.00 P 0.00 0.00 0.00 2.14 -0.18 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 2.58 -0.22 40 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 3.07 -0.23 40 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 3.61 -0.19 39 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 4.20 -0.28 40 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 4.79 -0.33 39 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.53 -0.26 40 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 6.17 -0.40 39 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 6.84 -0.53 38 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 7.63 -0.55 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 8.40 -0.59 37 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 9.24 -0.60 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.10 -0.59 37 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.89 -0.68 35 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.84 -0.64 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.73 -0.66 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.58 -0.73 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.59 -0.65 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.62 -0.56 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.57 -0.56 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.38 -0.04 40 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.58 -0.08 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.77 -0.12 40 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.98 -0.11 39 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.25 -0.10 39 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.55 -0.13 39 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 1.89 -0.13 39 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 -0.15 39 0 56 0
30MAR27 28.00 P 0.00 0.00 0.00 2.69 -0.17 39 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 3.16 -0.19 39 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 3.65 -0.33 39 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 4.19 -0.38 39 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 4.76 -0.43 39 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 5.37 -0.30 38 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.01 -0.37 38 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 6.66 -0.43 38 0 0 0
30MAR27 36.00 P 7.78 7.78 7.78 7.37 -0.47 38 71 174 0
30MAR27 37.00 P 8.66 8.66 8.66 8.13 -0.47 38 149 103 -90
30MAR27 38.00 P 0.00 0.00 0.00 8.83 -0.57 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.69 -0.53 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.64 -0.40 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.36 -0.52 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.20 -0.53 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 13.01 -0.60 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.95 -0.56 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.77 -0.65 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.74 -0.60 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.65 -0.62 35 0 0 0
29JUN27 21.00 P 0.92 0.92 0.92 0.97 -0.03 41 10 10 +10
29JUN27 22.00 P 0.00 0.00 0.00 1.21 -0.05 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.50 -0.05 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.82 -0.07 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.18 -0.08 42 0 222 0
29JUN27 26.00 P 0.00 0.00 0.00 2.58 -0.09 42 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 3.02 -0.10 42 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 3.48 -0.12 42 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.98 -0.15 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.53 -0.13 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.09 -0.18 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.69 -0.19 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.31 -0.22 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.97 -0.25 42 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.54 -0.37 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.23 -0.42 41 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.97 -0.44 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.85 -0.33 42 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.50 -0.46 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.24 -0.51 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.03 -0.52 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.83 -0.55 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.64 -0.59 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.49 -0.59 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.38 -0.55 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.24 -0.56 40 0 0 0
TOTAL PUT 919 27,892 -8,682
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$ 17.41
29JUN26 12.50 C 0.00 0.00 0.00 4.91 +0.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.41 +0.13 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.91 +0.16 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.41 +0.18 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.91 +0.14 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.41 +0.18 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.91 +0.18 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.41 +0.18 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.91 +0.16 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.41 +0.06 0 0 0 0
29JUN26 17.50 C 0.05 0.05 0.02 0.00 -0.10 0 55 210 -55
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.96 - 56 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 4.42 - 0 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 3.96 +0.14 44 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.48 +0.21 44 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.98 +0.20 38 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.46 +0.16 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.99 +0.14 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.55 +0.12 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.15 +0.06 27 0 0 0
30JUL26 17.00 C 0.75 0.75 0.75 0.81 +0.04 27 2 17 +2
30JUL26 17.50 C 0.00 0.00 0.00 0.54 +0.03 27 0 32 0
30JUL26 18.00 C 0.35 0.36 0.35 0.35 +0.02 28 9 43 +6
30JUL26 18.50 C 0.23 0.25 0.18 0.21 +0.01 28 123 275 +59
30JUL26 19.00 C 0.15 0.15 0.15 0.12 0.00 28 66 512 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 87 0
30JUL26 20.00 C 0.07 0.07 0.06 0.03 -0.01 28 60 473 +50
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 112 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.97 - 30 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 4.53 - 45 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 4.04 +0.13 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.56 +0.13 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.02 +0.16 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.56 +0.07 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.12 +0.06 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.72 +0.10 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.38 +0.08 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.06 +0.04 28 0 0 0
28AUG26 17.50 C 0.73 0.80 0.73 0.78 +0.03 27 30 75 +30
28AUG26 18.00 C 0.00 0.00 0.00 0.60 +0.04 29 0 15 0
28AUG26 18.50 C 0.39 0.40 0.39 0.43 +0.03 28 30 82 +30
28AUG26 19.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 120 0
28AUG26 19.50 C 0.00 0.00 0.00 0.20 +0.01 28 0 31 0
28AUG26 20.00 C 0.00 0.00 0.00 0.13 0.00 28 0 148 0
28AUG26 21.00 C 0.11 0.11 0.11 0.06 0.00 29 30 142 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 71 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.58 +0.26 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.06 +0.15 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.58 +0.12 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 +0.15 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.60 +0.06 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.19 +0.13 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.80 +0.11 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.43 +0.08 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.12 +0.04 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.88 +0.05 27 0 20 0
29SEP26 18.00 C 0.00 0.00 0.00 0.68 +0.04 27 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 +0.02 27 0 16 0
29SEP26 19.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.01 27 0 68 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 87 0
29SEP26 21.00 C 0.16 0.16 0.14 0.10 0.00 28 31 100 +21
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 28 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 27 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.00 +0.14 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.58 +0.19 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.08 +0.17 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.61 +0.15 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.16 +0.24 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.64 +0.10 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.24 +0.11 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.89 +0.11 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.57 +0.09 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.29 +0.08 22 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 +0.07 22 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 +0.05 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 +0.01 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 +0.04 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.02 23 0 105 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 288 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 50 0
30DEC26 23.00 C 0.16 0.16 0.16 0.06 0.00 23 10 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 24 0 25 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 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.00 - 24 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 4.59 - 27 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 4.14 +0.19 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.73 +0.21 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.32 +0.26 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.85 +0.17 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.50 +0.16 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.18 +0.16 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.88 +0.14 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.62 +0.14 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.39 +0.14 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.17 +0.12 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.99 +0.11 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.83 +0.08 23 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.71 +0.09 24 0 0 0
30MAR27 20.00 C 0.60 0.60 0.60 0.59 +0.09 24 1 206 +1
30MAR27 21.00 C 0.00 0.00 0.00 0.39 +0.06 23 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 +0.05 23 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.10 - 25 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 4.68 - 25 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 4.27 +0.14 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.88 +0.13 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.51 +0.13 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.17 +0.12 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.84 +0.11 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.54 +0.10 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.26 +0.09 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.94 +0.08 24 0 10 0
29JUN27 17.50 C 0.00 0.00 0.00 1.72 +0.07 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.51 +0.06 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.33 +0.06 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.16 +0.05 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.01 +0.04 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.87 +0.03 24 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.48 +0.02 25 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 0.00 25 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 0.00 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 447 7,328 +144
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 17.00 P 0.01 0.04 0.01 0.00 -0.10 0 12 291 -7
29JUN26 17.50 P 0.32 0.32 0.11 0.09 -0.26 0 43 0 -273
29JUN26 18.00 P 0.70 0.70 0.57 0.59 -0.19 0 20 0 -405
29JUN26 18.50 P 1.21 1.21 1.21 1.09 -0.22 0 4 0 -88
29JUN26 19.00 P 1.65 1.76 1.62 1.59 -0.18 0 25 0 -399
29JUN26 19.50 P 2.20 2.20 2.10 2.09 -0.18 0 15 0 -174
29JUN26 20.00 P 2.70 2.70 2.61 2.59 -0.18 0 12 0 -205
29JUN26 21.00 P 0.00 0.00 0.00 3.59 -0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.59 -0.24 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.59 -0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.59 -0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.59 -0.19 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.59 -0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.59 -0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.59 -0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.59 -0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.59 -0.18 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.59 -0.18 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 14.00 P 0.02 0.02 0.02 0.01 0.00 35 21 21 +21
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 -0.06 27 1 12 0
30JUL26 16.50 P 0.28 0.28 0.21 0.21 -0.08 28 21 102 -9
30JUL26 17.00 P 0.42 0.46 0.35 0.37 -0.10 28 130 207 +106
30JUL26 17.50 P 0.65 0.65 0.57 0.59 -0.14 27 52 268 +10
30JUL26 18.00 P 0.00 0.00 0.00 0.89 -0.17 27 0 151 0
30JUL26 18.50 P 1.25 1.25 1.25 1.25 -0.18 27 2 128 0
30JUL26 19.00 P 0.00 0.00 0.00 1.67 -0.18 27 0 175 0
30JUL26 19.50 P 2.13 2.13 2.13 2.13 -0.17 29 1 186 +1
30JUL26 20.00 P 2.50 2.50 2.50 2.60 -0.18 28 21 47 +10
30JUL26 21.00 P 0.00 0.00 0.00 3.59 -0.21 0 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 4.59 -0.24 0 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 5.61 -0.16 53 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 6.59 -0.23 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.59 -0.19 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.62 -0.15 74 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.62 -0.20 80 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.59 -0.23 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.59 -0.22 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.59 -0.18 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.60 -0.17 92 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
28AUG26 15.50 P 0.19 0.19 0.19 0.15 -0.05 28 2 19 +2
28AUG26 16.00 P 0.26 0.26 0.26 0.25 -0.07 28 5 49 +5
28AUG26 16.50 P 0.39 0.39 0.38 0.39 -0.09 28 7 26 +7
28AUG26 17.00 P 0.00 0.00 0.00 0.58 -0.08 28 0 103 0
28AUG26 17.50 P 0.00 0.00 0.00 0.82 -0.11 28 0 130 0
28AUG26 18.00 P 0.00 0.00 0.00 1.11 -0.14 28 0 48 0
28AUG26 18.50 P 1.47 1.47 1.47 1.43 -0.16 28 1 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.81 -0.16 28 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 2.22 -0.10 28 0 144 0
28AUG26 20.00 P 0.00 0.00 0.00 2.66 -0.17 28 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 3.61 -0.19 30 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 4.59 -0.24 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.61 -0.16 41 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 6.59 -0.23 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.59 -0.19 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.62 -0.15 56 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.62 -0.20 61 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.59 -0.23 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.59 -0.22 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.59 -0.18 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.60 -0.17 71 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP26 13.50 P 0.06 0.06 0.06 0.04 -0.01 28 11 13 +11
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.05 27 0 86 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 -0.07 27 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 -0.08 27 0 62 0
29SEP26 16.50 P 0.00 0.00 0.00 0.63 -0.07 28 0 1,085 0
29SEP26 17.00 P 0.87 0.87 0.83 0.84 -0.09 27 16 58 +6
29SEP26 17.50 P 1.14 1.14 1.14 1.12 -0.13 28 5 59 +5
29SEP26 18.00 P 1.41 1.41 1.41 1.45 -0.10 28 5 143 0
29SEP26 18.50 P 0.00 0.00 0.00 1.75 -0.16 27 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 2.13 -0.09 27 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.53 -0.13 27 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.96 -0.11 27 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.92 -0.20 31 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.87 -0.24 33 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.86 -0.20 37 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.82 -0.10 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.77 -0.22 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.78 -0.23 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.74 -0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.74 -0.17 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.73 -0.18 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.73 -0.17 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.72 -0.17 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.04 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 -0.06 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 -0.06 23 0 18 0
30DEC26 16.00 P 0.54 0.54 0.54 0.56 -0.08 23 15 94 +15
30DEC26 16.50 P 0.00 0.00 0.00 0.75 -0.09 23 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.93 -0.15 22 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 1.22 -0.11 22 0 179 0
30DEC26 18.00 P 1.55 1.55 1.55 1.52 -0.12 22 1 33 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.85 -0.14 22 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 2.21 -0.15 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 -0.17 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 3.01 -0.13 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.93 -0.25 24 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.87 -0.24 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.86 -0.20 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.82 -0.17 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.77 -0.22 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.78 -0.23 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.74 -0.18 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.74 -0.17 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.73 -0.18 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.73 -0.17 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.72 -0.17 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 - 24 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.11 - 24 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30MAR27 15.00 P 0.41 0.41 0.41 0.43 -0.03 23 1 6 +1
30MAR27 15.50 P 0.00 0.00 0.00 0.57 -0.04 23 0 21 0
30MAR27 16.00 P 0.77 0.77 0.77 0.74 -0.06 23 10 16 -1
30MAR27 16.50 P 0.00 0.00 0.00 0.93 -0.08 23 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 1.19 -0.04 23 0 42 0
30MAR27 17.50 P 0.00 0.00 0.00 1.46 -0.04 23 0 31 0
30MAR27 18.00 P 1.85 1.85 1.85 1.75 -0.05 23 20 25 0
30MAR27 18.50 P 2.00 2.00 2.00 2.06 -0.07 23 10 10 +10
30MAR27 19.00 P 0.00 0.00 0.00 2.41 -0.13 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.78 -0.18 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.16 -0.11 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.01 -0.21 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.91 -0.20 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.86 -0.20 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.82 -0.19 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.79 -0.20 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.78 -0.23 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.75 -0.18 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.74 -0.17 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.73 -0.18 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.73 -0.17 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.72 -0.17 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 - 25 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.22 - 25 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 0.31 -0.03 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.53 -0.05 25 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 0.68 -0.06 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.85 -0.07 25 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.05 -0.08 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 1.27 -0.09 25 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 1.51 -0.10 26 0 9 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 -0.11 26 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 2.08 -0.06 26 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.40 -0.13 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.74 -0.14 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 3.10 -0.14 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.48 -0.15 27 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.17 -0.29 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.02 -0.16 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.92 -0.16 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.85 -0.17 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.80 -0.19 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.78 -0.23 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.75 -0.18 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.74 -0.18 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.73 -0.18 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.73 -0.17 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.72 -0.17 29 0 0 0
TOTAL PUT 489 7,086 -1,350
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$ 16.11
29JUN26 8.50 C 0.00 0.00 0.00 7.61 +0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.36 +0.23 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.11 +0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.86 +0.23 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.61 +0.23 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.36 +0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.11 +0.23 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.61 +0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.11 +0.23 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.61 +0.23 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.11 +0.23 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.61 +0.23 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.11 +0.23 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.61 +0.23 0 0 0 -3
29JUN26 14.00 C 0.00 0.00 0.00 2.11 +0.23 0 0 0 -1
29JUN26 14.50 C 0.00 0.00 0.00 1.61 +0.23 0 0 0 -11
29JUN26 15.00 C 0.00 0.00 0.00 1.11 +0.23 0 0 0 -125
29JUN26 15.50 C 0.00 0.00 0.00 0.61 +0.21 0 0 0 -97
29JUN26 16.00 C 0.06 0.08 0.06 0.11 +0.05 0 17 0 -37
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.88 +0.23 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.63 +0.22 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.38 +0.22 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.13 +0.22 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.64 +0.23 59 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.14 +0.23 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.61 +0.23 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.14 +0.25 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.64 +0.25 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.14 +0.23 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.64 +0.22 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.15 +0.22 23 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.67 +0.20 23 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.22 +0.18 23 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.83 +0.14 23 0 0 0
30JUL26 16.00 C 0.39 0.40 0.39 0.50 +0.10 22 45 142 +45
30JUL26 16.50 C 0.22 0.22 0.19 0.29 +0.07 23 30 249 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 56 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 0.00 22 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 0.00 23 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.38 +0.20 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.16 +0.23 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.66 +0.23 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.16 +0.23 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.61 +0.17 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.14 +0.20 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.64 +0.23 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.15 +0.20 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.68 +0.22 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.21 +0.21 22 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.75 +0.19 22 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.34 +0.17 22 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.98 +0.15 22 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.66 +0.11 21 0 15 0
28AUG26 16.50 C 0.35 0.35 0.35 0.43 +0.08 21 30 165 +30
28AUG26 17.00 C 0.22 0.22 0.22 0.27 +0.05 22 15 66 +15
28AUG26 17.50 C 0.00 0.00 0.00 0.17 +0.04 22 0 34 0
28AUG26 18.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 48 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 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 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.93 +0.28 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.68 +0.27 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.43 +0.23 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.18 +0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.66 +0.23 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.16 +0.23 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.64 +0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.14 +0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.67 +0.26 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.18 +0.23 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.74 +0.28 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.21 +0.13 10 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.84 +0.18 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.45 +0.16 21 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 +0.14 21 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 +0.11 20 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 +0.08 21 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 +0.07 21 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 +0.04 21 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.02 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.93 +0.27 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.68 +0.25 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.43 +0.23 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.18 +0.23 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.66 +0.23 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.18 +0.24 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 +0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.22 +0.21 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.77 +0.27 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.30 +0.23 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.88 +0.20 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.46 +0.20 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.06 +0.18 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.70 +0.17 21 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.38 +0.15 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.07 +0.13 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.84 +0.11 21 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 +0.10 21 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.06 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.04 21 0 219 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 +0.04 22 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.03 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.93 +0.26 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.68 +0.25 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.43 +0.23 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.18 +0.23 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.68 +0.23 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.18 +0.21 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.70 +0.21 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.23 +0.22 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.77 +0.22 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.31 +0.17 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.88 +0.17 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.50 +0.19 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.12 +0.18 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.78 +0.17 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.47 +0.15 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.17 +0.13 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 +0.11 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 +0.10 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.60 +0.06 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 +0.05 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 +0.06 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 +0.05 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.04 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.04 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.18 +0.23 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.68 +0.23 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.19 +0.22 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.71 +0.22 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.27 +0.24 14 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.81 +0.23 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.38 +0.20 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.97 +0.19 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.58 +0.18 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.23 +0.17 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.91 +0.16 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.62 +0.20 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.32 +0.13 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.11 +0.12 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.92 +0.09 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.76 +0.07 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.63 +0.06 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 +0.06 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 +0.07 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 +0.05 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 +0.04 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
TOTAL CALL 137 2,123 -184
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29JUN26 16.00 P 0.12 0.12 0.01 0.00 -0.19 0 17 278 -1
29JUN26 16.50 P 0.56 0.56 0.54 0.39 -0.23 0 3 0 -52
29JUN26 17.00 P 0.00 0.00 0.00 0.89 -0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.39 -0.23 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.89 -0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.39 -0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.89 -0.24 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.39 -0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.89 -0.26 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.89 -0.25 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.89 -0.24 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.89 -0.24 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.89 -0.32 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.89 -0.24 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 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 46 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 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 -0.01 24 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 87 0
30JUL26 15.00 P 0.12 0.13 0.10 0.08 -0.05 23 33 192 +33
30JUL26 15.50 P 0.24 0.28 0.24 0.19 -0.09 23 32 68 +32
30JUL26 16.00 P 0.48 0.48 0.48 0.39 -0.12 24 15 125 -9
30JUL26 16.50 P 0.00 0.00 0.00 0.67 -0.16 24 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.01 -0.19 23 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.43 -0.21 23 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.95 -0.17 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.39 -0.28 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.98 -0.15 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.49 -0.16 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.01 -0.18 58 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.91 -0.23 51 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.91 -0.28 58 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.03 -0.12 86 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.03 -0.18 94 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.04 -0.15 102 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 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 47 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 33 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 24 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 21 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 25 0
28AUG26 15.00 P 0.00 0.00 0.00 0.16 -0.06 22 0 45 0
28AUG26 15.50 P 0.39 0.39 0.39 0.30 -0.09 22 15 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.51 -0.12 22 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 0.79 -0.15 23 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.10 -0.18 22 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.49 -0.20 22 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.99 -0.15 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.47 -0.23 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.98 -0.21 34 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.49 -0.18 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.01 -0.18 43 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.93 -0.22 42 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.91 -0.28 45 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.03 -0.16 64 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.03 -0.18 70 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.04 -0.15 76 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 34 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 27 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 0.00 0.00 0.00 0.02 0.00 23 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 77 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.04 22 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.07 21 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 -0.09 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 -0.12 22 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.89 -0.12 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 -0.16 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.56 -0.19 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.03 -0.15 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.47 -0.25 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.98 -0.21 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 -0.21 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.01 -0.18 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.93 -0.25 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.92 -0.28 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.03 -0.17 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.03 -0.18 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.04 -0.15 63 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 31 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 23 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.04 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.06 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 -0.08 22 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.77 -0.10 22 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.00 -0.14 21 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 -0.09 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 -0.14 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.96 -0.16 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.42 -0.18 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.76 -0.19 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 -0.21 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.72 -0.21 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.17 -0.23 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 -0.25 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.11 -0.23 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 -0.22 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.05 -0.22 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.04 -0.23 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 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 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 -0.04 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 -0.04 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 -0.06 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 -0.08 21 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 0.91 -0.08 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.14 -0.12 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.45 -0.12 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 -0.13 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.13 -0.09 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.52 -0.09 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.93 -0.08 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.36 -0.18 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.80 -0.19 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.23 -0.21 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.16 -0.22 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.12 -0.22 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.11 -0.19 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.05 -0.22 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.04 -0.23 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 0.02 0.00 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.44 -0.05 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.60 -0.06 20 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 0.79 -0.07 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.01 -0.09 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.27 -0.10 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 -0.11 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.87 -0.08 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.22 -0.08 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.60 -0.08 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.99 -0.09 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.41 -0.19 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.85 -0.18 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.30 -0.18 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.24 -0.16 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.14 -0.21 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.11 -0.19 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.05 -0.22 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.04 -0.23 29 0 0 0
TOTAL PUT 115 2,529 +3
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$ 41.10
29JUN26 21.00 C 0.00 0.00 0.00 20.10 +0.48 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.10 +0.47 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.10 +0.44 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.10 +0.47 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.10 +0.47 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.10 +0.47 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.10 +0.47 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.10 +0.45 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.10 +0.45 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.10 +0.47 0 0 0 -2
29JUN26 31.00 C 0.00 0.00 0.00 10.10 +0.47 0 0 0 -202
29JUN26 32.00 C 0.00 0.00 0.00 9.10 +0.47 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.10 +0.47 0 0 0 -10
29JUN26 34.00 C 0.00 0.00 0.00 7.10 +0.47 0 0 0 -71
29JUN26 35.00 C 0.00 0.00 0.00 6.10 +0.47 0 0 0 -72
29JUN26 36.00 C 0.00 0.00 0.00 5.10 +0.47 0 0 0 -71
29JUN26 37.00 C 0.00 0.00 0.00 4.10 +0.47 0 0 0 -6
29JUN26 38.00 C 0.00 0.00 0.00 3.10 +0.47 0 0 0 -104
29JUN26 39.00 C 1.90 2.28 1.70 2.10 +0.48 0 555 0 -90
29JUN26 40.00 C 0.00 0.00 0.00 1.10 +0.38 0 0 0 -133
29JUN26 41.00 C 0.22 0.42 0.12 0.10 -0.09 0 541 1 -672
29JUN26 42.00 C 0.04 0.04 0.04 0.00 -0.03 0 45 327 0
29JUN26 43.00 C 0.01 0.01 0.01 0.00 -0.01 0 107 448 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,441 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
29JUN26 46.00 C 0.01 0.01 0.01 0.00 -0.01 0 250 943 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,034 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,324 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,312 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 717 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.18 +0.53 81 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.35 +0.70 85 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.22 +0.58 69 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.21 +0.58 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.11 +0.47 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.11 +0.45 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.12 +0.39 30 0 0 0
30JUL26 39.00 C 1.79 2.28 1.79 2.17 +0.25 27 45 196 +15
30JUL26 40.00 C 1.61 1.61 1.38 1.50 +0.15 30 30 368 +15
30JUL26 41.00 C 0.95 1.13 0.95 1.07 +0.15 31 22 201 +16
30JUL26 42.00 C 0.61 0.75 0.61 0.72 +0.10 31 19 414 +19
30JUL26 43.00 C 0.46 0.49 0.45 0.47 +0.07 31 9 250 +7
30JUL26 44.00 C 0.32 0.32 0.30 0.30 +0.05 31 8 1,474 +8
30JUL26 45.00 C 0.00 0.00 0.00 0.18 +0.03 31 0 1,062 0
30JUL26 46.00 C 0.16 0.16 0.16 0.11 +0.02 31 1 588 +1
30JUL26 47.00 C 0.09 0.09 0.09 0.06 +0.01 31 8 675 +8
30JUL26 48.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 361 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 202 0
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 37 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.22 +0.57 63 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.35 +0.70 62 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.22 +0.56 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.22 +0.58 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.11 +0.44 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.14 +0.37 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.28 +0.29 30 0 0 0
28AUG26 39.00 C 2.24 2.68 2.24 2.62 +0.19 31 67 84 +52
28AUG26 40.00 C 1.97 2.15 1.97 2.08 +0.16 31 16 121 +16
28AUG26 41.00 C 1.53 1.53 1.53 1.61 +0.12 30 15 245 +15
28AUG26 42.00 C 1.32 1.32 1.32 1.25 +0.10 31 15 215 +15
28AUG26 43.00 C 0.00 0.00 0.00 0.95 +0.08 31 0 227 0
28AUG26 44.00 C 0.00 0.00 0.00 0.71 +0.06 31 0 308 0
28AUG26 45.00 C 0.00 0.00 0.00 0.52 +0.05 30 0 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.38 +0.04 31 0 315 0
28AUG26 47.00 C 0.29 0.29 0.29 0.27 +0.03 31 15 542 +15
28AUG26 48.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 153 0
28AUG26 49.00 C 0.12 0.12 0.12 0.13 +0.01 31 2 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 0.00 30 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 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.16 +0.48 79 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.23 +0.55 77 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.20 +0.52 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.14 +0.46 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.14 +0.46 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.20 +0.52 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.23 +0.55 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.35 +0.69 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.28 +0.61 43 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.24 +0.57 37 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.14 +0.36 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.30 +0.29 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.62 +0.25 30 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.03 +0.17 30 0 267 0
29SEP26 40.00 C 2.67 2.67 2.67 2.56 +0.20 30 15 169 +15
29SEP26 41.00 C 0.00 0.00 0.00 2.09 +0.16 30 0 157 0
29SEP26 42.00 C 1.77 1.77 1.77 1.70 +0.14 30 15 320 +15
29SEP26 43.00 C 0.00 0.00 0.00 1.38 +0.13 30 0 173 0
29SEP26 44.00 C 0.00 0.00 0.00 1.10 +0.10 30 0 259 0
29SEP26 45.00 C 0.91 0.91 0.91 0.87 +0.09 30 15 237 0
29SEP26 46.00 C 0.00 0.00 0.00 0.69 +0.07 30 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.53 +0.05 30 0 1,268 0
29SEP26 48.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.31 +0.02 30 0 348 0
29SEP26 50.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 308 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 0.00 30 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 0.00 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 12.23 +0.55 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.23 +0.55 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.23 +0.55 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.23 +0.55 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.35 +0.69 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.28 +0.36 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.51 +0.33 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.94 +0.43 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.30 +0.41 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.71 +0.40 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.17 +0.38 30 0 69 0
30DEC26 40.00 C 0.00 0.00 0.00 3.55 +0.23 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.13 +0.34 29 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 2.73 +0.30 29 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 2.38 +0.30 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 2.06 +0.26 29 0 275 0
30DEC26 45.00 C 1.60 1.60 1.60 1.78 +0.25 29 1 152 0
30DEC26 46.00 C 0.00 0.00 0.00 1.53 +0.22 29 0 81 0
30DEC26 47.00 C 1.15 1.15 1.15 1.31 +0.20 30 2 244 0
30DEC26 48.00 C 1.02 1.02 1.02 1.12 +0.18 30 4 245 0
30DEC26 49.00 C 0.00 0.00 0.00 0.95 +0.16 30 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.81 +0.10 30 0 117 0
30DEC26 52.50 C 0.00 0.00 0.00 0.53 +0.08 30 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 +0.06 30 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.06 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 30 0 50 0
30MAR27 32.00 C 0.00 0.00 0.00 9.23 +0.50 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.41 +0.40 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.69 +0.37 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.03 +0.15 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.38 +0.14 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.81 +0.15 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.40 +0.30 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.89 +0.30 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.38 +0.26 29 0 1 0
30MAR27 41.00 C 3.47 3.73 3.47 3.83 +0.13 28 45 46 +45
30MAR27 42.00 C 0.00 0.00 0.00 3.52 +0.33 29 0 690 0
30MAR27 43.00 C 0.00 0.00 0.00 3.06 +0.21 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.72 +0.20 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.42 +0.18 28 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.14 +0.17 28 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 1.90 +0.15 28 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 1.68 +0.15 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.47 +0.12 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.30 +0.11 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.94 +0.09 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.67 +0.03 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.50 +0.05 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.35 +0.04 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 +0.03 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.69 +0.31 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.99 +0.30 26 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 8.32 +0.26 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.69 +0.26 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.09 +0.22 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.53 +0.02 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.00 +0.01 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.51 +0.02 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.02 -0.01 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.61 +0.14 28 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.32 +0.26 29 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.83 +0.11 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.48 +0.10 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.15 +0.07 29 0 36 0
29JUN27 46.00 C 0.00 0.00 0.00 2.87 +0.07 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.60 +0.07 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.34 +0.04 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.13 +0.04 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 1.92 +0.04 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.48 +0.02 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.14 +0.01 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.86 0.00 29 0 12 0
29JUN27 60.00 C 0.00 0.00 0.00 0.69 +0.02 29 0 59 0
29JUN27 62.50 C 0.00 0.00 0.00 0.53 -0.01 29 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 0.00 29 0 31 0
TOTAL CALL 1,867 30,892 -1,156
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29JUN26 40.00 P 0.07 0.07 0.07 0.00 -0.12 0 5 703 -5
29JUN26 41.00 P 0.55 0.67 0.04 0.00 -0.58 0 598 357 -429
29JUN26 42.00 P 1.10 1.13 0.62 0.90 -0.51 0 135 0 -662
29JUN26 43.00 P 2.00 2.00 1.70 1.90 -0.48 0 459 0 -1,159
29JUN26 44.00 P 3.50 3.50 3.50 2.90 -0.48 0 2 0 -1,826
29JUN26 45.00 P 4.38 4.38 4.38 3.90 -0.48 0 1 0 -272
29JUN26 46.00 P 0.00 0.00 0.00 4.90 -0.48 0 0 0 -308
29JUN26 47.00 P 0.00 0.00 0.00 5.90 -0.48 0 0 0 -346
29JUN26 48.00 P 0.00 0.00 0.00 6.90 -0.60 0 0 0 -168
29JUN26 49.00 P 0.00 0.00 0.00 7.90 -0.51 0 0 0 -263
29JUN26 50.00 P 0.00 0.00 0.00 8.90 -0.60 0 0 0 -113
29JUN26 52.50 P 0.00 0.00 0.00 11.40 -0.60 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.90 -0.48 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.40 -0.48 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.90 -0.48 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.40 -0.48 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.90 -0.53 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.40 -0.54 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.90 -0.54 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 15 0
30JUL26 35.00 P 0.19 0.19 0.19 0.11 -0.05 31 10 14 +10
30JUL26 36.00 P 0.39 0.39 0.28 0.21 -0.08 31 17 334 +15
30JUL26 37.00 P 0.56 0.56 0.56 0.38 -0.13 31 15 63 +15
30JUL26 38.00 P 0.85 0.85 0.64 0.64 -0.17 31 16 263 +15
30JUL26 39.00 P 0.98 0.98 0.94 0.98 -0.25 31 16 565 -3
30JUL26 40.00 P 1.79 1.79 1.32 1.40 -0.32 30 150 670 +70
30JUL26 41.00 P 2.43 2.43 2.03 1.96 -0.35 29 45 298 -30
30JUL26 42.00 P 2.69 2.69 2.69 2.64 -0.39 30 15 476 +15
30JUL26 43.00 P 3.47 3.47 3.47 3.35 -0.50 28 3 1,235 +3
30JUL26 44.00 P 0.00 0.00 0.00 4.28 -0.43 30 0 933 0
30JUL26 45.00 P 0.00 0.00 0.00 5.18 -0.51 31 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 6.11 -0.49 30 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 6.87 -0.66 0 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 7.82 -0.68 0 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 8.91 -0.55 0 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 9.91 -0.56 0 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 12.41 -0.57 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.90 -0.57 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.54 -0.44 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.98 -0.48 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.43 -0.54 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.93 -0.54 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.27 -0.71 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.77 -0.71 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 110 0
28AUG26 34.00 P 0.00 0.00 0.00 0.20 -0.07 30 0 19 0
28AUG26 35.00 P 0.00 0.00 0.00 0.33 -0.11 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.52 -0.14 31 0 269 0
28AUG26 37.00 P 0.00 0.00 0.00 0.76 -0.19 31 0 260 0
28AUG26 38.00 P 0.00 0.00 0.00 1.09 -0.22 31 0 264 0
28AUG26 39.00 P 1.41 1.41 1.41 1.47 -0.25 30 19 278 +19
28AUG26 40.00 P 0.00 0.00 0.00 1.92 -0.24 30 0 264 0
28AUG26 41.00 P 2.93 2.93 2.55 2.48 -0.31 30 45 92 -29
28AUG26 42.00 P 3.61 3.61 2.98 3.11 -0.34 30 105 102 -90
28AUG26 43.00 P 3.84 3.84 3.84 3.77 -0.45 29 15 297 +15
28AUG26 44.00 P 0.00 0.00 0.00 4.60 -0.41 30 0 364 0
28AUG26 45.00 P 0.00 0.00 0.00 5.42 -0.43 30 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 6.29 -0.43 30 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 6.98 -0.55 0 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 7.96 -0.62 0 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 8.91 -0.61 0 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 9.95 -0.61 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.56 -0.49 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.92 -0.63 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.54 -0.45 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.00 -0.46 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.56 -0.41 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.94 -0.61 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.43 -0.62 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.93 -0.62 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.05 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 -0.07 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.39 -0.10 30 0 118 0
29SEP26 35.00 P 0.00 0.00 0.00 0.57 -0.13 30 0 426 0
29SEP26 36.00 P 0.00 0.00 0.00 0.81 -0.15 30 0 330 0
29SEP26 37.00 P 0.00 0.00 0.00 1.11 -0.18 30 0 519 0
29SEP26 38.00 P 0.00 0.00 0.00 1.47 -0.22 30 0 408 0
29SEP26 39.00 P 1.95 1.95 1.84 1.89 -0.25 30 17 649 +17
29SEP26 40.00 P 2.48 2.48 2.48 2.35 -0.29 30 15 243 +15
29SEP26 41.00 P 2.82 2.82 2.75 2.90 -0.28 30 61 382 0
29SEP26 42.00 P 0.00 0.00 0.00 3.60 -0.21 31 0 248 0
29SEP26 43.00 P 0.00 0.00 0.00 4.29 -0.25 31 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 4.90 -0.39 30 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 5.67 -0.42 30 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 6.50 -0.43 30 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 7.29 -0.49 28 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 8.20 -0.48 28 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 9.08 -0.47 25 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 10.01 -0.55 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 12.56 -0.49 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.92 -0.63 0 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.54 -0.45 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.00 -0.46 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.56 -0.41 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.94 -0.61 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.43 -0.62 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.93 -0.62 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 0.00 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 0.00 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 -0.01 30 0 3 0
30DEC26 33.00 P 1.00 1.00 1.00 0.74 -0.02 30 10 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.97 -0.03 30 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 1.23 -0.04 30 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.56 -0.05 30 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.92 -0.07 30 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 2.34 -0.08 31 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.81 -0.10 31 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 3.31 -0.14 31 0 329 0
30DEC26 41.00 P 0.00 0.00 0.00 3.77 -0.25 30 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 4.36 -0.31 30 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 5.00 -0.18 30 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 5.84 -0.05 32 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 6.58 -0.24 32 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 7.35 -0.27 32 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 8.16 -0.29 32 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 9.00 -0.32 33 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 9.87 -0.34 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.76 -0.37 34 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 13.10 -0.42 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 15.46 -0.52 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.86 -0.56 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.31 -0.54 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.77 -0.54 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.18 -0.55 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.63 -0.56 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.14 -0.51 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.85 -0.06 29 0 4,000 0
30MAR27 33.00 P 0.00 0.00 0.00 1.08 -0.08 29 0 16 0
30MAR27 34.00 P 0.00 0.00 0.00 1.34 -0.09 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.65 -0.12 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.99 -0.14 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.39 -0.15 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.81 -0.18 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.30 -0.08 30 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.69 -0.33 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 4.38 -0.22 30 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 4.96 -0.26 30 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 5.62 -0.26 30 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 6.28 -0.29 30 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 7.00 -0.31 30 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.74 -0.32 31 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 8.52 -0.34 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.33 -0.35 31 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.15 -0.38 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.02 -0.39 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 13.27 -0.42 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.64 -0.46 36 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.99 -0.60 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.37 -0.53 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.87 -0.45 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.21 -0.54 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.66 -0.54 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.14 -0.51 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.22 -0.16 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.48 -0.18 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.79 -0.21 30 0 1 0
29JUN27 35.00 P 2.46 2.46 2.46 2.13 -0.22 30 3 35 0
29JUN27 36.00 P 0.00 0.00 0.00 2.50 -0.26 30 0 23 0
29JUN27 37.00 P 0.00 0.00 0.00 2.92 -0.26 30 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.37 -0.29 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.86 -0.30 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.37 -0.34 30 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 4.95 -0.34 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.53 -0.36 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.16 -0.39 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 6.83 -0.39 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 7.50 -0.42 31 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 8.24 -0.42 31 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 8.99 -0.42 31 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 9.76 -0.45 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.57 -0.45 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.39 -0.46 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.55 -0.48 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.84 -0.48 34 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.21 -0.50 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.50 -0.61 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.89 -0.60 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.29 -0.51 38 0 0 0
TOTAL PUT 1,777 33,020 -5,494
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$ 7.15
29JUN26 4.80 C 0.00 0.00 0.00 2.35 +0.46 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 +0.46 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 +0.46 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 +0.46 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 +0.46 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 +0.46 0 0 0 0
29JUN26 6.00 C 0.90 0.90 0.90 1.15 +0.46 0 5 0 -5
29JUN26 6.25 C 0.60 0.60 0.60 0.90 +0.46 0 5 0 -5
29JUN26 6.50 C 0.00 0.00 0.00 0.65 +0.44 0 0 0 0
29JUN26 6.75 C 0.61 0.61 0.50 0.40 +0.34 0 17 0 -134
29JUN26 7.00 C 0.02 0.31 0.02 0.15 +0.14 0 115 0 -552
29JUN26 7.25 C 0.03 0.18 0.03 0.00 -0.01 0 916 1,344 +418
29JUN26 7.50 C 0.01 0.04 0.01 0.00 -0.01 0 800 834 -357
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 996 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,540 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,135 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 905 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
30JUL26 4.80 C 0.00 0.00 0.00 2.38 +0.46 76 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.28 +0.45 72 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.18 +0.45 69 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.94 +0.45 66 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.69 +0.43 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.49 +0.45 65 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.27 +0.42 62 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.03 +0.37 54 0 30 0
30JUL26 6.50 C 0.62 0.67 0.62 0.85 +0.34 55 8 8 +8
30JUL26 6.75 C 0.44 0.44 0.44 0.68 +0.29 54 110 110 0
30JUL26 7.00 C 0.36 0.68 0.32 0.53 +0.24 53 549 355 -245
30JUL26 7.25 C 0.39 0.53 0.39 0.42 +0.22 55 363 580 +25
30JUL26 7.50 C 0.19 0.43 0.19 0.32 +0.18 55 607 1,068 +70
30JUL26 7.75 C 0.17 0.33 0.17 0.24 +0.14 55 133 401 +2
30JUL26 8.00 C 0.12 0.24 0.12 0.17 +0.10 54 618 1,605 +298
30JUL26 8.25 C 0.15 0.19 0.15 0.12 +0.07 53 236 1,020 +200
30JUL26 8.50 C 0.12 0.17 0.12 0.09 +0.06 54 713 1,025 +421
30JUL26 8.75 C 0.11 0.11 0.11 0.06 +0.04 53 5 314 +5
30JUL26 9.00 C 0.10 0.11 0.10 0.05 +0.04 56 163 968 +106
30JUL26 9.25 C 0.00 0.00 0.00 0.03 +0.02 54 0 344 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 892 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 409 0
30JUL26 10.00 C 0.04 0.04 0.04 0.01 0.00 55 90 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 265 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 2.41 +0.45 63 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.31 +0.44 60 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.25 +0.47 69 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.98 +0.43 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.79 +0.45 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.55 +0.42 55 0 0 0
28AUG26 6.00 C 1.12 1.12 1.12 1.34 +0.40 53 10 10 +10
28AUG26 6.25 C 0.00 0.00 0.00 1.14 +0.34 51 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.00 +0.35 54 0 15 0
28AUG26 6.75 C 0.64 0.64 0.64 0.84 +0.30 53 10 124 +10
28AUG26 7.00 C 0.77 0.77 0.74 0.70 +0.26 53 93 381 0
28AUG26 7.25 C 0.57 0.57 0.57 0.57 +0.22 51 1 360 0
28AUG26 7.50 C 0.00 0.00 0.00 0.48 +0.20 52 0 456 0
28AUG26 7.75 C 0.50 0.50 0.50 0.39 +0.17 52 405 543 -50
28AUG26 8.00 C 0.27 0.39 0.27 0.31 +0.14 52 139 772 +77
28AUG26 8.25 C 0.35 0.35 0.35 0.25 +0.12 52 30 493 0
28AUG26 8.50 C 0.24 0.24 0.24 0.20 +0.10 52 300 952 +103
28AUG26 8.75 C 0.25 0.25 0.25 0.16 +0.08 52 30 787 0
28AUG26 9.00 C 0.11 0.19 0.11 0.12 +0.06 51 155 673 +125
28AUG26 9.25 C 0.00 0.00 0.00 0.10 +0.05 52 0 570 0
28AUG26 9.50 C 0.13 0.13 0.13 0.08 +0.04 53 5 745 +5
28AUG26 9.75 C 0.11 0.11 0.11 0.06 +0.03 52 75 1,108 +24
28AUG26 10.00 C 0.00 0.00 0.00 0.05 +0.03 53 0 720 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 246 0
28AUG26 11.00 C 0.07 0.07 0.07 0.02 +0.01 54 10 100 +10
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 +0.47 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 +0.46 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 +0.45 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 +0.42 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 +0.42 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 +0.44 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 +0.39 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 +0.35 49 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 +0.37 52 0 33 0
29SEP26 6.75 C 1.03 1.03 1.03 0.94 +0.30 50 100 369 -100
29SEP26 7.00 C 0.97 1.02 0.97 0.84 +0.30 52 400 181 -280
29SEP26 7.25 C 0.48 0.73 0.48 0.69 +0.24 49 203 144 -95
29SEP26 7.50 C 0.69 0.70 0.61 0.60 +0.21 50 92 500 +92
29SEP26 7.75 C 0.43 0.54 0.43 0.52 +0.19 51 68 692 +67
29SEP26 8.00 C 0.46 0.50 0.45 0.45 +0.18 52 64 907 +30
29SEP26 8.25 C 0.42 0.42 0.38 0.38 +0.16 51 165 688 +165
29SEP26 8.50 C 0.00 0.00 0.00 0.31 +0.13 51 0 552 0
29SEP26 8.75 C 0.29 0.29 0.29 0.26 +0.11 51 400 1,955 +200
29SEP26 9.00 C 0.30 0.31 0.30 0.22 +0.10 51 800 3,645 +254
29SEP26 9.25 C 0.00 0.00 0.00 0.18 +0.08 51 0 242 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 +0.07 51 0 658 0
29SEP26 9.75 C 0.11 0.11 0.11 0.13 +0.06 51 75 580 +75
29SEP26 10.00 C 0.00 0.00 0.00 0.10 +0.05 50 0 960 0
29SEP26 10.50 C 0.13 0.13 0.13 0.07 +0.03 51 60 601 +60
29SEP26 11.00 C 0.11 0.11 0.11 0.05 +0.03 51 90 1,209 0
29SEP26 11.50 C 0.08 0.09 0.08 0.03 +0.02 50 90 302 -75
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 440 0
29SEP26 12.50 C 0.07 0.07 0.07 0.01 0.00 49 75 510 +75
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 280 0
30DEC26 4.80 C 0.00 0.00 0.00 2.50 +0.42 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.41 +0.42 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 +0.41 52 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 +0.40 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 +0.41 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 +0.38 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 +0.36 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 +0.35 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.30 +0.32 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 +0.30 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.04 +0.27 50 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 +0.24 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 +0.23 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 +0.20 49 0 123 0
30DEC26 8.00 C 0.70 0.70 0.70 0.66 +0.19 49 30 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 +0.18 49 0 189 0
30DEC26 8.50 C 0.62 0.62 0.62 0.52 +0.16 49 30 310 0
30DEC26 8.75 C 0.54 0.54 0.54 0.46 +0.14 49 30 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 +0.13 49 0 215 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 +0.12 49 0 65 0
30DEC26 9.50 C 0.40 0.40 0.40 0.32 +0.11 49 195 279 +190
30DEC26 9.75 C 0.00 0.00 0.00 0.28 +0.09 49 0 133 0
30DEC26 10.00 C 0.24 0.35 0.24 0.25 +0.09 49 301 190 +139
30DEC26 10.50 C 0.00 0.00 0.00 0.19 +0.07 49 0 430 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 +0.05 49 0 115 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 +0.05 49 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 +0.03 49 0 79 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.03 50 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 11 0
30DEC26 15.00 C 0.10 0.10 0.10 0.02 +0.01 49 1 114 0
30MAR27 4.80 C 0.00 0.00 0.00 2.60 +0.42 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.51 +0.41 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.46 +0.43 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 +0.41 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.10 +0.40 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.94 +0.38 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.78 +0.36 51 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.64 +0.35 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.51 +0.34 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.38 +0.31 50 0 100 0
30MAR27 7.00 C 1.46 1.46 1.46 1.27 +0.30 50 5 105 +5
30MAR27 7.25 C 0.00 0.00 0.00 1.16 +0.28 50 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.06 +0.26 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.98 +0.26 50 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 +0.23 49 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 +0.22 49 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 0.75 +0.21 49 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.68 +0.19 49 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.62 +0.18 49 0 6 0
30MAR27 9.25 C 0.53 0.53 0.53 0.57 +0.18 49 5 6 +5
30MAR27 9.50 C 0.00 0.00 0.00 0.52 +0.16 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.47 +0.15 49 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 +0.14 49 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.36 +0.12 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 +0.11 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 +0.09 49 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 +0.08 49 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 +0.06 49 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 +0.05 48 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 +0.05 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.04 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 +0.04 49 0 181 0
29JUN27 4.80 C 0.00 0.00 0.00 2.71 +0.43 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.65 +0.44 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.57 +0.43 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.40 +0.42 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.23 +0.40 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.08 +0.39 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.94 +0.38 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.80 +0.36 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.67 +0.34 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.55 +0.32 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.43 +0.30 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.33 +0.32 48 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.24 +0.31 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.16 +0.29 49 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 1.08 +0.28 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.01 +0.23 49 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.93 +0.21 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.87 +0.22 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 +0.20 49 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.75 +0.19 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 0.69 +0.18 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.65 +0.17 49 0 11 0
TOTAL CALL 9,995 62,956 +1,376
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 807 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,301 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,105 0
29JUN26 6.75 P 0.04 0.04 0.01 0.00 -0.12 0 370 817 -143
29JUN26 7.00 P 0.16 0.16 0.01 0.00 -0.32 0 98 967 +83
29JUN26 7.25 P 0.25 0.25 0.02 0.10 -0.46 0 534 1 -1,706
29JUN26 7.50 P 0.68 0.68 0.15 0.35 -0.47 0 25 0 -1,101
29JUN26 7.75 P 0.93 0.93 0.41 0.60 -0.47 0 13 0 -566
29JUN26 8.00 P 1.15 1.15 1.15 0.85 -0.47 0 5 0 -179
29JUN26 8.25 P 0.00 0.00 0.00 1.10 -0.47 0 0 0 -31
29JUN26 8.50 P 1.16 1.16 1.16 1.35 -0.47 0 5 0 -120
29JUN26 8.75 P 0.00 0.00 0.00 1.60 -0.47 0 0 0 -12
29JUN26 9.00 P 1.61 1.61 1.61 1.85 -0.47 0 1 0 -50
29JUN26 9.25 P 0.00 0.00 0.00 2.10 -0.47 0 0 0 -39
29JUN26 9.50 P 0.00 0.00 0.00 2.35 -0.47 0 0 0 -50
29JUN26 9.75 P 0.00 0.00 0.00 2.60 -0.47 0 0 0 -144
29JUN26 10.00 P 0.00 0.00 0.00 2.85 -0.47 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.35 -0.47 0 0 0 -15
29JUN26 11.00 P 0.00 0.00 0.00 3.85 -0.47 0 0 0 -60
29JUN26 11.50 P 0.00 0.00 0.00 4.35 -0.47 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.85 -0.47 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.35 -0.47 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.85 -0.49 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.35 -0.47 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.85 -0.48 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.35 -0.48 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.85 -0.47 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.35 -0.46 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.85 -0.46 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.35 -0.47 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.85 -0.46 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30JUL26 5.50 P 0.02 0.02 0.02 0.02 -0.02 54 105 365 -5
30JUL26 5.75 P 0.00 0.00 0.00 0.04 -0.04 55 0 392 0
30JUL26 6.00 P 0.09 0.09 0.06 0.07 -0.05 54 20 912 +15
30JUL26 6.25 P 0.14 0.15 0.09 0.11 -0.08 53 28 947 +18
30JUL26 6.50 P 0.18 0.18 0.13 0.17 -0.12 53 451 952 +368
30JUL26 6.75 P 0.34 0.34 0.18 0.25 -0.16 52 689 703 +374
30JUL26 7.00 P 0.35 0.35 0.26 0.35 -0.22 51 289 762 -166
30JUL26 7.25 P 0.63 0.63 0.35 0.48 -0.28 52 272 973 -112
30JUL26 7.50 P 0.58 0.58 0.57 0.63 -0.32 51 75 1,303 -65
30JUL26 7.75 P 0.80 0.80 0.64 0.79 -0.38 50 157 382 -3
30JUL26 8.00 P 0.86 0.86 0.86 1.00 -0.40 53 10 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.22 -0.40 56 0 64 0
30JUL26 8.50 P 1.70 1.70 1.70 1.43 -0.41 55 120 60 -100
30JUL26 8.75 P 0.00 0.00 0.00 1.66 -0.42 57 0 367 0
30JUL26 9.00 P 1.69 1.69 1.69 1.93 -0.39 67 1 63 +1
30JUL26 9.25 P 0.00 0.00 0.00 2.10 -0.47 0 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.38 -0.44 64 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.62 -0.45 64 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.86 -0.46 63 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.35 -0.47 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.85 -0.47 0 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.35 -0.47 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.85 -0.47 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.35 -0.47 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.85 -0.49 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.37 -0.45 114 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.85 -0.48 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 -0.01 53 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 -0.03 52 0 195 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 -0.04 53 0 217 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 -0.07 51 0 528 0
28AUG26 6.00 P 0.00 0.00 0.00 0.15 -0.08 51 0 537 0
28AUG26 6.25 P 0.18 0.21 0.18 0.21 -0.11 51 580 1,072 +304
28AUG26 6.50 P 0.25 0.25 0.25 0.28 -0.15 50 200 606 +50
28AUG26 6.75 P 0.47 0.47 0.31 0.38 -0.18 50 385 1,365 +385
28AUG26 7.00 P 0.45 0.47 0.45 0.49 -0.21 50 12 699 +8
28AUG26 7.25 P 0.58 0.63 0.57 0.63 -0.26 51 65 500 0
28AUG26 7.50 P 0.00 0.00 0.00 0.78 -0.29 51 0 406 0
28AUG26 7.75 P 0.00 0.00 0.00 0.95 -0.31 52 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.12 -0.34 51 0 46 0
28AUG26 8.25 P 0.00 0.00 0.00 1.34 -0.34 54 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.49 -0.41 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.70 -0.43 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.98 -0.38 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.19 -0.41 55 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.42 -0.41 56 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.65 -0.42 56 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.88 -0.44 54 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.36 -0.46 54 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.85 -0.47 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.35 -0.47 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.02 52 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.05 50 0 316 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.06 51 0 445 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 -0.08 50 0 534 0
29SEP26 6.00 P 0.20 0.21 0.20 0.24 -0.09 51 400 690 -200
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.12 51 0 2,443 0
29SEP26 6.50 P 0.38 0.38 0.37 0.40 -0.15 50 55 845 +40
29SEP26 6.75 P 0.42 0.42 0.42 0.51 -0.18 51 100 1,149 +100
29SEP26 7.00 P 0.58 0.58 0.58 0.63 -0.21 51 30 2,572 +30
29SEP26 7.25 P 0.93 0.93 0.71 0.77 -0.24 51 385 918 +189
29SEP26 7.50 P 0.82 0.82 0.82 0.93 -0.25 52 180 692 +180
29SEP26 7.75 P 1.23 1.23 1.02 1.10 -0.27 53 135 293 0
29SEP26 8.00 P 1.17 1.17 1.17 1.27 -0.30 53 165 386 +165
29SEP26 8.25 P 1.37 1.37 1.37 1.46 -0.31 54 75 3,239 +75
29SEP26 8.50 P 0.00 0.00 0.00 1.65 -0.34 54 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.42 49 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 -0.38 54 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 -0.38 56 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 -0.40 56 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.39 58 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 -0.40 59 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 -0.44 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.88 -0.45 55 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.38 -0.44 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.87 -0.45 61 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.36 -0.46 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.85 -0.49 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.37 -0.45 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.85 -0.48 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.35 -0.48 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.85 -0.47 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.35 -0.46 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.85 -0.46 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.05 50 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 -0.06 49 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 -0.07 49 0 794 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 -0.07 49 0 193 0
30DEC26 5.50 P 0.27 0.27 0.27 0.30 -0.08 49 16 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.11 48 0 176 0
30DEC26 6.00 P 0.41 0.41 0.41 0.45 -0.12 48 1 180 -1
30DEC26 6.25 P 0.00 0.00 0.00 0.55 -0.13 48 0 286 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 -0.17 48 0 487 0
30DEC26 6.75 P 0.74 0.74 0.74 0.78 -0.18 48 15 454 0
30DEC26 7.00 P 0.90 0.91 0.90 0.91 -0.21 48 200 440 +157
30DEC26 7.25 P 0.00 0.00 0.00 1.05 -0.28 48 0 193 0
30DEC26 7.50 P 1.09 1.09 1.09 1.21 -0.24 48 1 122 -1
30DEC26 7.75 P 0.00 0.00 0.00 1.37 -0.26 48 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.55 -0.27 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 -0.31 47 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 -0.30 49 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.12 -0.31 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 -0.33 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 -0.36 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.73 -0.36 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.96 -0.35 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.17 -0.37 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.62 -0.38 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.05 -0.42 49 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.54 -0.40 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.01 -0.41 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.48 -0.42 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.96 -0.43 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.45 -0.42 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.92 -0.44 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.40 -0.45 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.89 -0.45 46 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 -0.06 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 -0.07 48 0 10 0
30MAR27 5.00 P 0.24 0.24 0.24 0.26 -0.07 47 16 39 +16
30MAR27 5.25 P 0.00 0.00 0.00 0.34 -0.06 48 0 0 0
30MAR27 5.50 P 0.37 0.37 0.37 0.41 -0.08 47 1 30 +1
30MAR27 5.75 P 0.00 0.00 0.00 0.50 -0.10 47 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 -0.10 48 0 216 0
30MAR27 6.25 P 0.66 0.66 0.66 0.70 -0.13 47 13 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 -0.13 47 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 -0.16 47 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 -0.18 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.22 -0.20 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.37 -0.22 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.53 -0.24 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.71 -0.24 47 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.88 -0.27 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.07 -0.28 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 -0.28 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 -0.31 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.66 -0.31 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.86 -0.32 48 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.07 -0.33 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.28 -0.34 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.73 -0.34 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.16 -0.37 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.60 -0.39 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.05 -0.41 48 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.51 -0.42 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.98 -0.43 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.45 -0.44 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.96 -0.42 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.44 -0.42 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.32 -0.06 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.35 -0.07 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 -0.07 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 -0.09 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.54 -0.10 48 0 2 0
29JUN27 5.75 P 0.59 0.59 0.59 0.63 -0.12 48 13 13 +13
29JUN27 6.00 P 0.00 0.00 0.00 0.74 -0.12 48 0 50 0
29JUN27 6.25 P 0.00 0.00 0.00 0.85 -0.14 48 0 14 0
29JUN27 6.50 P 0.00 0.00 0.00 0.97 -0.15 48 0 12 0
29JUN27 6.75 P 0.00 0.00 0.00 1.10 -0.17 47 0 55 0
29JUN27 7.00 P 0.00 0.00 0.00 1.24 -0.18 48 0 72 0
29JUN27 7.25 P 0.00 0.00 0.00 1.38 -0.21 47 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.55 -0.17 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.71 -0.22 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.88 -0.23 48 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.05 -0.25 48 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.24 -0.26 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.43 -0.26 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.62 -0.27 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.80 -0.30 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.00 -0.31 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.20 -0.32 49 0 0 0
TOTAL PUT 6,311 45,153 -2,297
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$ 6.78
29JUN26 4.70 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.08 0 0 0 -60
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 40 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.03 - 79 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 1.93 +0.02 75 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.83 +0.02 71 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.58 +0.02 62 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.33 +0.01 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.08 +0.01 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.83 0.00 35 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.60 +0.01 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30JUL26 7.00 C 0.12 0.12 0.12 0.13 -0.01 27 30 84 +30
30JUL26 7.25 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.04 - 57 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 1.94 +0.02 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.85 +0.03 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.58 +0.02 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.35 +0.03 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.10 +0.01 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.21 0.00 26 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.13 0.00 26 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 60 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 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
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.15 +0.02 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.05 +0.01 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.95 +0.02 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 +0.01 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.61 +0.05 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.37 +0.05 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.14 +0.04 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.91 +0.02 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 -0.02 26 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 -0.01 25 0 430 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 -0.01 26 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.01 25 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 9 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
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.08 +0.04 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.99 +0.06 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.89 +0.05 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.64 +0.03 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.40 +0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.18 +0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.97 0.00 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.78 0.00 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 0.00 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.01 25 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 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 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.09 - 37 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 1.99 +0.05 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.89 +0.04 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.65 +0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.42 +0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.20 -0.01 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.01 -0.01 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 -0.02 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 25 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.10 - 34 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 2.00 +0.05 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.91 +0.04 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.68 +0.03 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.46 +0.01 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.27 +0.01 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.09 +0.01 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.93 +0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 -0.02 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.66 -0.01 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 0.00 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.26 -0.01 24 0 6 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
TOTAL CALL 30 10,015 -30
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.05 0 0 937 0
29JUN26 7.00 P 0.22 0.22 0.22 0.22 0.00 0 35 0 -776
29JUN26 7.25 P 0.46 0.46 0.41 0.47 +0.01 0 46 0 -657
29JUN26 7.50 P 0.66 0.67 0.66 0.72 0.00 0 52 0 -267
29JUN26 7.75 P 0.98 0.98 0.98 0.97 -0.01 0 10 0 -35
29JUN26 8.00 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 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 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 6.25 P 0.04 0.04 0.04 0.04 -0.01 27 25 25 +25
30JUL26 6.50 P 0.09 0.09 0.09 0.09 -0.01 26 12 12 +12
30JUL26 6.75 P 0.18 0.18 0.18 0.18 -0.01 25 20 210 0
30JUL26 7.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 168 0
30JUL26 7.25 P 0.48 0.48 0.48 0.51 -0.02 25 40 52 +40
30JUL26 7.50 P 0.00 0.00 0.00 0.73 +0.01 24 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.97 -0.01 0 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 6.25 P 0.12 0.12 0.12 0.08 +0.01 25 20 20 +20
28AUG26 6.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.26 +0.02 26 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.40 +0.02 26 0 33 0
28AUG26 7.25 P 0.53 0.53 0.53 0.57 +0.01 26 20 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.76 -0.01 24 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.98 -0.01 23 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.23 -0.01 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 25 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 25 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.01 24 0 510 0
29SEP26 7.00 P 0.42 0.42 0.42 0.45 +0.01 25 15 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 0.00 26 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 -0.02 25 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.03 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 -0.03 24 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.72 -0.05 0 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 0.02 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 0.00 23 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 -0.03 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 -0.04 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 -0.04 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.61 -0.05 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.25 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.75 -0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 - 24 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 0.00 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 0.00 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 -0.03 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 -0.03 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 -0.02 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 -0.03 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.24 -0.03 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 -0.03 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.64 -0.05 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 -0.04 15 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.79 -0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.26 -0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.75 -0.05 0 0 0 0
29JUN27 4.80 P 0.08 0.08 0.08 0.06 - 25 10 10 -
29JUN27 4.90 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.33 0.00 25 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 -0.02 24 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.80 0.00 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.96 +0.01 24 0 0 0
29JUN27 7.50 P 1.09 1.09 1.09 1.13 -0.03 23 17 17 +17
29JUN27 7.75 P 0.00 0.00 0.00 1.30 -0.05 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.50 -0.04 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.70 -0.05 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.91 -0.04 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.12 -0.05 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.04 -0.05 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
TOTAL PUT 322 9,185 -1,621
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$ 4.39
29JUN26 3.40 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.29 +0.04 0 0 0 -10
29JUN26 4.20 C 0.00 0.00 0.00 0.19 +0.03 0 0 0 -500
29JUN26 4.30 C 0.00 0.00 0.00 0.09 +0.01 0 0 0 -30
29JUN26 4.40 C 0.02 0.02 0.02 0.00 -0.03 0 31 100 -1
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 713 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,518 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 6 1,369 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.03 +0.04 66 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.93 +0.04 60 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.82 +0.04 49 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.71 +0.03 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.62 +0.05 38 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.52 +0.03 33 0 0 0
30JUL26 4.00 C 0.40 0.40 0.40 0.42 +0.02 28 25 33 +25
30JUL26 4.10 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.25 +0.01 25 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.19 +0.01 26 0 463 0
30JUL26 4.40 C 0.15 0.15 0.15 0.13 0.00 25 5 2,003 0
30JUL26 4.50 C 0.09 0.12 0.09 0.09 0.00 25 11 80 +11
30JUL26 4.60 C 0.06 0.09 0.06 0.06 0.00 26 2,070 2,205 +2,025
30JUL26 4.70 C 0.00 0.00 0.00 0.04 0.00 26 6 36 +1
30JUL26 4.80 C 0.04 0.04 0.04 0.02 -0.01 25 62 124 +17
30JUL26 4.90 C 0.02 0.03 0.02 0.01 -0.01 24 41 209 -31
30JUL26 5.00 C 0.02 0.02 0.02 0.01 0.00 28 18 920 +18
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 582 0
30JUL26 5.50 C 0.01 0.01 0.01 0.01 0.00 43 5 923 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 62 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.04 +0.04 52 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.93 +0.04 43 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.83 +0.04 39 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.73 +0.04 34 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.44 +0.04 24 0 50 0
28AUG26 4.10 C 0.00 0.00 0.00 0.35 +0.03 22 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.27 +0.03 21 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.20 +0.02 20 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 +0.01 20 0 901 0
28AUG26 4.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 1,041 0
28AUG26 4.60 C 0.14 0.14 0.14 0.07 +0.01 21 1 205 0
28AUG26 4.70 C 0.08 0.09 0.08 0.05 +0.01 22 12 44 +11
28AUG26 4.80 C 0.00 0.00 0.00 0.03 0.00 21 0 436 0
28AUG26 4.90 C 0.05 0.05 0.05 0.02 0.00 22 4 69 +4
28AUG26 5.00 C 0.06 0.06 0.06 0.01 0.00 21 2 220 -2
28AUG26 5.25 C 0.03 0.03 0.03 0.01 0.00 27 11 317 +11
28AUG26 5.50 C 0.02 0.02 0.02 0.01 0.00 32 33 1,136 +33
28AUG26 5.75 C 0.01 0.01 0.01 0.01 0.00 38 100 8,018 +70
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 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 51 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 1.04 +0.04 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.93 +0.04 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.83 +0.03 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 +0.04 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.38 +0.04 27 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.02 27 0 104 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.01 25 0 32 0
29SEP26 4.40 C 0.20 0.20 0.20 0.19 +0.01 25 1 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 76 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 0.00 25 0 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 +0.01 26 0 421 0
29SEP26 4.80 C 0.09 0.09 0.09 0.06 0.00 25 4 124 +4
29SEP26 4.90 C 0.08 0.08 0.08 0.05 0.00 26 5 462 +3
29SEP26 5.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 2,352 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 28 0 1,410 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,857 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 871 0
29SEP26 6.00 C 0.02 0.02 0.02 0.01 0.00 36 3 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 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 59 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 1.04 +0.04 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.94 +0.04 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.84 +0.04 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 +0.03 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 +0.02 25 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 +0.01 25 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 +0.01 25 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 0.00 24 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 0.00 24 0 121 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 0.00 24 0 71 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 0.00 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 0.00 24 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.01 24 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 0.00 25 0 900 0
30DEC26 5.00 C 0.12 0.14 0.12 0.08 0.00 25 15 10,174 +5
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 25 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 25 0 388 0
30DEC26 5.75 C 0.07 0.07 0.07 0.02 0.00 26 20 867 +20
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 590 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.04 +0.04 33 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.95 +0.05 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 +0.03 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.77 +0.04 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 +0.04 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 +0.03 27 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 +0.03 26 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 +0.02 26 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30MAR27 5.00 C 0.20 0.20 0.19 0.15 +0.01 26 4 65 +1
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.01 26 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 26 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 1.05 +0.04 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.96 +0.04 29 0 0 0
29JUN27 3.60 C 0.86 0.86 0.86 0.88 +0.03 28 2 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.80 +0.03 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.73 +0.03 27 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.66 +0.03 26 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.55 +0.03 26 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.49 +0.02 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 +0.02 26 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 +0.01 26 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 +0.01 26 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 +0.01 26 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 +0.01 26 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29JUN27 5.00 C 0.25 0.25 0.25 0.21 +0.01 26 1 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 +0.01 26 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 0.00 25 0 3 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 50 0
29JUN27 7.00 C 0.08 0.08 0.08 0.02 +0.01 26 7 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 112 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 64 0
TOTAL CALL 2,505 76,419 +1,685
29JUN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
29JUN26 4.30 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,565 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.06 0 0 0 -119
29JUN26 4.50 P 0.10 0.11 0.10 0.11 -0.04 0 6 0 -236
29JUN26 4.60 P 0.20 0.20 0.20 0.21 -0.04 0 42 0 -404
29JUN26 4.70 P 0.00 0.00 0.00 0.31 -0.05 0 0 0 -931
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.05 0 0 0 -1,117
29JUN26 4.90 P 0.57 0.57 0.53 0.51 -0.06 0 23 0 -750
29JUN26 5.00 P 0.64 0.64 0.64 0.61 -0.04 0 16 0 -1,474
29JUN26 5.25 P 0.89 0.89 0.89 0.86 -0.07 0 61 0 -782
29JUN26 5.50 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 -704
29JUN26 5.75 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 -944
29JUN26 6.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 -176
29JUN26 6.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 -30
29JUN26 6.50 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.11 -0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 50 0
30JUL26 4.10 P 0.02 0.02 0.02 0.03 -0.01 25 6 15 +6
30JUL26 4.20 P 0.00 0.00 0.00 0.05 -0.02 25 0 153 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 -0.02 26 0 149 0
30JUL26 4.40 P 0.12 0.12 0.12 0.12 -0.04 23 50 157 +36
30JUL26 4.50 P 0.21 0.21 0.21 0.19 -0.04 25 12 726 +12
30JUL26 4.60 P 0.24 0.24 0.24 0.26 -0.04 26 3 240 -3
30JUL26 4.70 P 0.00 0.00 0.00 0.34 -0.04 26 0 400 0
30JUL26 4.80 P 0.00 0.00 0.00 0.42 -0.05 24 0 430 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 -0.06 0 0 819 0
30JUL26 5.00 P 0.58 0.58 0.58 0.61 -0.04 0 5 1,442 -5
30JUL26 5.25 P 0.78 0.86 0.78 0.86 -0.07 0 10 447 -10
30JUL26 5.50 P 0.00 0.00 0.00 1.11 -0.04 0 0 115 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 -0.07 0 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 22 0 30 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 30 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 -0.01 20 0 913 0
28AUG26 4.20 P 0.15 0.15 0.15 0.13 -0.02 19 50 569 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 -0.03 19 0 100 0
28AUG26 4.40 P 0.22 0.22 0.22 0.25 -0.02 19 150 559 +150
28AUG26 4.50 P 0.00 0.00 0.00 0.32 -0.03 18 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.41 -0.02 19 0 246 0
28AUG26 4.70 P 0.00 0.00 0.00 0.49 -0.03 14 0 182 0
28AUG26 4.80 P 0.00 0.00 0.00 0.58 -0.03 0 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.67 -0.04 0 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.76 -0.04 0 0 224 0
28AUG26 5.25 P 0.00 0.00 0.00 1.00 -0.04 0 0 253 0
28AUG26 5.50 P 0.00 0.00 0.00 1.25 -0.03 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.49 -0.03 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.73 -0.04 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.18 -0.03 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29SEP26 3.70 P 0.03 0.03 0.03 0.04 -0.01 25 60 90 +60
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.01 25 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.02 24 0 30 0
29SEP26 4.00 P 0.09 0.09 0.09 0.11 -0.02 24 30 53 +13
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.03 24 0 3,066 0
29SEP26 4.20 P 0.17 0.18 0.17 0.20 -0.03 24 800 879 +800
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.03 24 0 1,394 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.03 24 0 2,741 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.03 24 0 288 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 -0.07 23 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 -0.07 22 0 3,936 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 -0.04 21 0 689 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 -0.03 20 0 441 0
29SEP26 5.00 P 0.80 0.80 0.80 0.78 -0.05 0 24 2,381 0
29SEP26 5.25 P 1.04 1.05 1.04 1.01 -0.04 0 61 1,495 +61
29SEP26 5.50 P 0.00 0.00 0.00 1.25 -0.05 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.49 -0.04 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.73 -0.04 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.97 -0.04 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.44 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 -0.02 24 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.03 23 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 38 0
30DEC26 4.10 P 0.18 0.18 0.18 0.21 -0.03 23 150 830 +146
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.03 23 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.04 23 0 160 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.02 25 0 224 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 -0.04 22 0 7,692 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.04 22 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 -0.04 22 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.05 22 0 177 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 -0.04 21 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 -0.06 20 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 -0.05 0 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 -0.05 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.49 -0.04 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.73 -0.05 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.20 -0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 0.00 26 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.01 25 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.01 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 -0.02 25 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 -0.01 25 0 1,131 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 -0.02 25 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 -0.02 24 0 86 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 -0.01 25 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 -0.02 24 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 -0.03 23 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 -0.03 24 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.03 23 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 -0.04 21 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 -0.03 0 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 -0.04 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.17 -0.01 25 0 11 0
29JUN27 3.80 P 0.17 0.17 0.17 0.20 -0.02 25 3 3 +3
29JUN27 3.90 P 0.00 0.00 0.00 0.24 -0.01 25 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 19 0
29JUN27 4.10 P 0.00 0.00 0.00 0.32 -0.02 24 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.37 -0.02 24 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.42 -0.03 24 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.48 -0.02 24 0 65 0
29JUN27 4.50 P 0.00 0.00 0.00 0.54 -0.02 24 0 43 0
29JUN27 4.60 P 0.60 0.60 0.60 0.60 -0.03 24 10 18 +10
29JUN27 4.70 P 0.00 0.00 0.00 0.67 -0.04 24 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.75 -0.03 25 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 -0.04 24 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.90 -0.03 24 0 146 0
29JUN27 5.25 P 0.00 0.00 0.00 1.10 -0.03 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.31 -0.04 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.53 -0.04 0 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
TOTAL PUT 1,572 49,584 -6,388
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$ 27.36
29JUN26 15.00 C 0.00 0.00 0.00 12.36 +0.80 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.86 +0.79 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.36 +0.80 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.86 +0.80 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.36 +0.80 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.86 +0.80 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.36 +0.80 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.86 +0.80 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.36 +0.80 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.86 +0.80 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.36 +0.80 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.36 +0.80 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.36 +0.79 0 0 0 0
29JUN26 23.00 C 4.20 4.25 4.12 4.36 +0.79 0 156 0 -189
29JUN26 24.00 C 0.00 0.00 0.00 3.36 +0.79 0 0 0 -242
29JUN26 25.00 C 0.00 0.00 0.00 2.36 +0.77 0 0 0 -290
29JUN26 26.00 C 1.12 1.12 0.89 1.36 +0.62 0 41 0 -563
29JUN26 27.00 C 0.19 0.64 0.19 0.36 +0.13 0 289 9 -439
29JUN26 28.00 C 0.05 0.05 0.05 0.00 -0.05 0 3 424 -3
29JUN26 29.00 C 0.02 0.02 0.01 0.00 -0.01 0 34 1,878 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 468 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,365 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 622 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.90 +0.79 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.38 +0.77 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.06 +0.96 88 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.39 +0.77 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.10 +0.97 82 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.47 +0.75 60 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.53 +0.93 60 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.54 +0.85 52 0 150 0
30JUL26 23.00 C 4.50 4.58 4.42 4.74 +0.81 57 154 536 +154
30JUL26 24.00 C 0.00 0.00 0.00 3.86 +0.70 53 0 27 0
30JUL26 25.00 C 2.91 2.91 2.91 3.01 +0.59 49 9 224 -9
30JUL26 26.00 C 2.26 2.40 2.26 2.33 +0.49 48 24 388 -24
30JUL26 27.00 C 1.66 1.83 1.66 1.78 +0.41 49 10 1,085 -1
30JUL26 28.00 C 0.00 0.00 0.00 1.32 +0.29 49 0 993 0
30JUL26 29.00 C 1.01 1.03 0.95 0.96 +0.21 49 20 1,135 0
30JUL26 30.00 C 0.60 0.78 0.57 0.68 +0.16 49 152 396 +64
30JUL26 31.00 C 0.50 0.50 0.50 0.46 +0.10 49 21 281 +21
30JUL26 32.00 C 0.35 0.35 0.35 0.31 +0.07 49 3 205 0
30JUL26 33.00 C 0.27 0.27 0.27 0.20 +0.05 49 15 61 +15
30JUL26 34.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 55 0
30JUL26 35.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 55 0
30JUL26 36.00 C 0.14 0.14 0.14 0.05 +0.01 49 2 24 -2
30JUL26 37.00 C 0.10 0.10 0.10 0.03 0.00 49 14 45 +14
28AUG26 18.00 C 0.00 0.00 0.00 9.40 +0.79 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.08 +0.86 61 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.60 +0.85 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.11 +0.95 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.66 +0.87 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.53 +0.60 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.78 +0.76 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.06 +0.75 52 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.03 +0.42 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.46 +0.51 46 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 2.86 +0.50 47 0 162 0
28AUG26 27.00 C 2.41 2.41 2.41 2.31 +0.38 46 15 163 -15
28AUG26 28.00 C 1.87 1.87 1.87 1.83 +0.29 46 5 133 -5
28AUG26 29.00 C 1.55 1.55 1.55 1.42 +0.19 45 2 214 +2
28AUG26 30.00 C 0.00 0.00 0.00 1.18 +0.20 47 0 93 0
28AUG26 31.00 C 0.91 0.91 0.91 0.91 +0.15 47 18 117 0
28AUG26 32.00 C 0.66 0.66 0.66 0.70 +0.12 47 15 193 0
28AUG26 33.00 C 0.62 0.63 0.62 0.53 +0.09 47 24 396 +24
28AUG26 34.00 C 0.50 0.55 0.50 0.40 +0.07 47 40 191 +40
28AUG26 35.00 C 0.00 0.00 0.00 0.29 +0.04 47 0 76 0
28AUG26 36.00 C 0.00 0.00 0.00 0.22 +0.04 47 0 95 0
28AUG26 37.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 10.13 +0.90 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.65 +0.91 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.18 +0.96 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.71 +0.73 52 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.25 +0.99 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.80 +0.99 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.93 +0.84 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.01 +0.69 46 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.27 +0.68 46 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.59 +0.63 47 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.81 +0.50 44 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 3.25 +0.48 45 0 243 0
29SEP26 27.00 C 0.00 0.00 0.00 2.75 +0.44 45 0 1,148 0
29SEP26 28.00 C 0.00 0.00 0.00 2.31 +0.39 45 0 480 0
29SEP26 29.00 C 1.90 1.90 1.90 1.92 +0.33 45 15 100 0
29SEP26 30.00 C 1.46 1.46 1.46 1.59 +0.27 46 11 162 +10
29SEP26 31.00 C 0.00 0.00 0.00 1.31 +0.21 46 0 62 0
29SEP26 32.00 C 0.00 0.00 0.00 1.09 +0.20 46 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.90 +0.19 46 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 0.75 +0.18 47 0 124 0
29SEP26 35.00 C 0.00 0.00 0.00 0.61 +0.16 47 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.49 +0.13 47 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 +0.11 47 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.31 +0.09 47 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 +0.08 47 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 +0.05 47 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 +0.04 47 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 10.26 +0.76 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.81 +0.74 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.37 +0.79 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.94 +0.78 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.51 +0.69 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.10 +0.81 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.34 +0.74 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.56 +0.62 42 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.75 +0.48 40 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.14 +0.51 41 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.57 +0.63 42 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.02 +0.57 41 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.71 +0.70 44 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 3.28 +0.60 44 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.72 +0.33 42 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.38 +0.33 42 0 96 0
30DEC26 31.00 C 0.00 0.00 0.00 2.09 +0.41 43 0 16 0
30DEC26 32.00 C 0.00 0.00 0.00 1.86 +0.41 43 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.64 +0.33 44 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 1.43 +0.31 44 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.23 +0.28 44 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.07 +0.26 44 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.91 +0.22 44 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.79 +0.21 44 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.67 +0.17 44 0 54 0
30MAR27 17.50 C 0.00 0.00 0.00 10.59 +0.92 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.17 +0.90 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.73 +0.89 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.33 +0.88 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.89 +0.78 45 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.54 +0.73 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.74 +0.64 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.09 +0.67 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.32 +0.51 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.74 +0.53 42 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.17 +0.44 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.67 +0.47 42 0 78 0
30MAR27 27.00 C 0.00 0.00 0.00 4.24 +0.41 43 0 47 0
30MAR27 28.00 C 0.00 0.00 0.00 3.82 +0.48 43 0 86 0
30MAR27 29.00 C 0.00 0.00 0.00 3.37 +0.37 42 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.03 +0.34 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.64 +0.31 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.38 +0.21 42 0 75 0
30MAR27 33.00 C 0.00 0.00 0.00 2.17 +0.27 42 0 47 0
30MAR27 34.00 C 0.00 0.00 0.00 1.93 +0.19 42 0 9 0
30MAR27 35.00 C 1.60 1.60 1.60 1.72 +0.19 42 3 52 -3
30MAR27 36.00 C 0.00 0.00 0.00 1.51 +0.14 42 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.36 +0.15 42 0 28 0
29JUN27 18.00 C 0.00 0.00 0.00 10.47 +0.84 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.10 +0.85 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.70 +0.82 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.32 +0.80 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.96 +0.80 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.22 +0.74 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.55 +0.71 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.86 +0.61 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.32 +0.59 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.78 +0.54 42 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 5.28 +0.68 42 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.84 +0.51 42 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 4.44 +0.49 42 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 4.08 +0.42 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.73 +0.44 42 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 3.39 +0.39 42 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 3.08 +0.33 42 0 42 0
29JUN27 33.00 C 0.00 0.00 0.00 2.82 +0.34 42 0 61 0
29JUN27 34.00 C 0.00 0.00 0.00 2.56 +0.31 42 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.32 +0.27 42 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.12 +0.27 42 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.92 +0.25 42 0 5 0
TOTAL CALL 1,095 22,614 -1,441
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 752 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 583 0
29JUN26 25.00 P 0.03 0.03 0.02 0.00 -0.03 0 27 766 -27
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 576 0
29JUN26 27.00 P 0.34 0.36 0.14 0.00 -0.70 0 21 477 -15
29JUN26 28.00 P 0.87 1.00 0.50 0.64 -0.89 0 108 0 -236
29JUN26 29.00 P 1.63 1.63 1.63 1.64 -0.88 0 1 0 -3,083
29JUN26 30.00 P 0.00 0.00 0.00 2.64 -0.80 0 0 0 -73
29JUN26 31.00 P 0.00 0.00 0.00 3.64 -0.93 0 0 0 -25
29JUN26 32.00 P 0.00 0.00 0.00 4.64 -0.80 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.64 -0.80 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.64 -1.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.64 -1.05 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.64 -1.05 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.64 -1.10 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.64 -0.80 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.64 -1.01 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.64 -0.95 0 0 0 -15
29JUN26 41.00 P 0.00 0.00 0.00 13.64 -1.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.04 50 0 130 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 -0.08 49 0 139 0
30JUL26 23.00 P 0.27 0.27 0.25 0.19 -0.14 49 75 458 +23
30JUL26 24.00 P 0.65 0.65 0.42 0.36 -0.20 49 34 207 -9
30JUL26 25.00 P 0.62 0.67 0.62 0.60 -0.28 49 25 143 +11
30JUL26 26.00 P 0.00 0.00 0.00 0.92 -0.39 49 0 273 0
30JUL26 27.00 P 1.60 1.60 1.32 1.34 -0.51 48 54 264 -27
30JUL26 28.00 P 1.99 2.08 1.80 1.88 -0.60 48 110 353 +25
30JUL26 29.00 P 0.00 0.00 0.00 2.50 -0.70 48 0 252 0
30JUL26 30.00 P 0.00 0.00 0.00 3.24 -0.76 49 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 4.03 -0.72 48 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 5.02 -0.76 55 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.81 -0.84 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.72 -0.96 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.81 -0.88 61 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.68 -1.01 53 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.72 -1.02 63 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.03 47 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 -0.04 48 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 -0.06 47 0 66 0
28AUG26 21.00 P 0.26 0.26 0.26 0.17 -0.09 47 30 80 +30
28AUG26 22.00 P 0.00 0.00 0.00 0.29 -0.14 47 0 86 0
28AUG26 23.00 P 0.52 0.52 0.52 0.46 -0.21 47 12 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.71 -0.26 47 0 7 0
28AUG26 25.00 P 1.12 1.18 1.01 1.02 -0.33 47 53 141 +3
28AUG26 26.00 P 1.59 1.59 1.59 1.39 -0.40 47 15 117 +15
28AUG26 27.00 P 1.86 1.86 1.86 1.84 -0.48 47 2 129 +2
28AUG26 28.00 P 0.00 0.00 0.00 2.39 -0.54 47 0 64 0
28AUG26 29.00 P 2.96 3.00 2.96 3.05 -0.56 48 11 65 +11
28AUG26 30.00 P 0.00 0.00 0.00 3.56 -0.71 44 0 105 0
28AUG26 31.00 P 0.00 0.00 0.00 4.54 -0.55 50 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.24 -0.75 48 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.08 -0.88 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.03 -0.79 51 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.91 -0.88 51 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.83 -0.86 51 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.77 -0.97 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 69 0
29SEP26 19.50 P 0.23 0.23 0.22 0.18 -0.04 47 30 147 +30
29SEP26 20.00 P 0.00 0.00 0.00 0.23 -0.05 47 0 162 0
29SEP26 21.00 P 0.39 0.39 0.39 0.36 -0.07 47 15 140 +15
29SEP26 22.00 P 0.58 0.58 0.58 0.54 -0.11 47 15 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 -0.15 47 0 83 0
29SEP26 24.00 P 0.00 0.00 0.00 1.02 -0.24 46 0 1,400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 -0.32 46 0 570 0
29SEP26 26.00 P 0.00 0.00 0.00 1.75 -0.39 45 0 269 0
29SEP26 27.00 P 2.20 2.20 2.20 2.23 -0.44 45 1 214 0
29SEP26 28.00 P 0.00 0.00 0.00 2.93 -0.34 48 0 239 0
29SEP26 29.00 P 3.51 3.51 3.51 3.54 -0.42 48 25 109 0
29SEP26 30.00 P 0.00 0.00 0.00 4.01 -0.70 45 0 177 0
29SEP26 31.00 P 0.00 0.00 0.00 4.74 -0.74 45 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.52 -0.67 46 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.34 -0.71 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.27 -0.59 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.10 -0.75 48 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.14 -0.63 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.89 -0.85 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.84 -0.88 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.80 -1.00 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.74 -0.93 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.69 -0.99 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.02 44 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 -0.03 44 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 -0.03 44 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 -0.04 44 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.06 44 0 163 0
30DEC26 21.00 P 0.00 0.00 0.00 0.82 -0.09 44 0 32 0
30DEC26 22.00 P 1.13 1.13 1.13 1.10 -0.10 44 15 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.39 -0.16 43 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.71 -0.26 43 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 -0.24 44 0 81 0
30DEC26 26.00 P 0.00 0.00 0.00 2.56 -0.37 42 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 3.07 -0.42 42 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.64 -0.48 42 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.44 -0.28 45 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.99 -0.47 44 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.62 -0.61 43 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.35 -0.52 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.14 -0.58 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.90 -0.60 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.81 -0.61 45 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.62 -0.67 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.50 -0.71 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.37 -0.78 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.27 -0.80 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 -0.10 42 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 -0.11 42 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 -0.14 42 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.67 -0.15 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.78 -0.15 42 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.89 -0.19 42 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.17 -0.18 42 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.46 -0.20 42 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 -0.23 41 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.15 -0.27 41 0 107 0
30MAR27 25.00 P 0.00 0.00 0.00 2.56 -0.33 41 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 3.03 -0.36 40 0 57 0
30MAR27 27.00 P 0.00 0.00 0.00 3.62 -0.32 41 0 72 0
30MAR27 28.00 P 0.00 0.00 0.00 4.11 -0.44 40 0 65 0
30MAR27 29.00 P 0.00 0.00 0.00 4.77 -0.43 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.41 -0.45 41 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.10 -0.47 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.83 -0.50 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.59 -0.47 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.37 -0.53 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.18 -0.53 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.92 -0.64 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.80 -0.69 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.73 -0.10 42 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.85 -0.10 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.96 -0.12 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.09 -0.13 42 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.23 -0.14 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.53 -0.14 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.83 -0.18 41 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 2.19 -0.22 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.58 -0.27 41 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 3.01 -0.32 40 0 60 0
29JUN27 26.00 P 0.00 0.00 0.00 3.52 -0.38 40 0 132 0
29JUN27 27.00 P 0.00 0.00 0.00 4.01 -0.42 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.61 -0.38 40 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 5.18 -0.45 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.87 -0.45 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.53 -0.49 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.30 -0.44 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.00 -0.50 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.76 -0.54 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.54 -0.56 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.37 -0.68 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.19 -0.65 42 0 0 0
TOTAL PUT 679 17,112 -3,345
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 0.29 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 -0.01 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 0.00 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 0.00 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 0.02 -0.01 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.38 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.31 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 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 0.03 -0.01 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 22 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 22 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 1.83 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.63 -0.01 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 1.27 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 -0.01 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 0.83 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 -0.01 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 0.43 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 0.20 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.01 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 22 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 0.00 -0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 -0.01 0 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 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 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 1.03 -0.01 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 29 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 0.01 -0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 21 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 0.00 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 0.39 -0.01 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 0.64 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 -0.01 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 0.00 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 0.17 -0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 -0.01 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 0.39 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 -0.01 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 0.74 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 1.59 -0.01 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$ 2.09
29JUN26 1.60 C 0.00 0.00 0.00 0.49 - 0 0 0 -
29JUN26 1.65 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.14 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.09 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29JUN26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30JUL26 1.60 C 0.00 0.00 0.00 0.50 - 56 0 0 -
30JUL26 1.65 C 0.00 0.00 0.00 0.45 0.00 50 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.31 0.00 45 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30JUL26 2.20 C 0.06 0.06 0.06 0.05 -0.01 37 7 1 -7
30JUL26 2.30 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.02 0.00 43 0 232 0
30JUL26 2.50 C 0.01 0.01 0.01 0.01 0.00 42 19 19 +19
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 67 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 73 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 78 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 82 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 115 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.51 - 47 0 0 -
28AUG26 1.65 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.42 0.00 45 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.33 0.00 41 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28AUG26 2.40 C 0.04 0.04 0.04 0.05 0.00 43 72 72 +72
28AUG26 2.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 0.00 42 0 64 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.52 - 42 0 0 -
29SEP26 1.65 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.39 0.00 40 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 2.50 C 0.06 0.06 0.06 0.05 -0.01 40 4 14 +4
29SEP26 2.60 C 0.00 0.00 0.00 0.04 0.00 41 0 123 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 0.00 42 0 96 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 0.00 41 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC26 1.60 C 0.00 0.00 0.00 0.56 - 41 0 0 -
30DEC26 1.65 C 0.00 0.00 0.00 0.52 0.00 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.48 0.00 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.45 0.00 41 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.41 0.00 39 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.32 0.00 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.25 +0.01 40 0 30 0
30DEC26 2.20 C 0.00 0.00 0.00 0.20 +0.01 39 0 140 0
30DEC26 2.30 C 0.00 0.00 0.00 0.16 -0.01 38 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.14 0.00 40 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.11 0.00 39 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 0.00 40 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 0.00 40 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR27 1.60 C 0.00 0.00 0.00 0.60 - 41 0 0 -
30MAR27 1.65 C 0.00 0.00 0.00 0.56 0.00 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.50 0.00 41 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.41 0.00 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 0.00 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 +0.01 41 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 +0.01 40 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.63 - 39 0 0 -
29JUN27 1.65 C 0.00 0.00 0.00 0.60 0.00 40 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.57 0.00 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.54 0.00 41 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.51 0.00 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.48 0.00 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.45 0.00 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.42 0.00 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 3.50 C 0.09 0.09 0.09 0.05 0.00 38 3 3 +3
29JUN27 3.60 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
TOTAL CALL 105 4,910 +91
29JUN26 1.60 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 -0.04 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.11 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.21 0.00 0 0 0 -9
29JUN26 2.40 P 0.29 0.29 0.29 0.31 0.00 0 1 0 -34
29JUN26 2.50 P 0.00 0.00 0.00 0.41 0.00 0 0 0 -94
29JUN26 2.60 P 0.00 0.00 0.00 0.51 0.00 0 0 0 -60
29JUN26 2.70 P 0.00 0.00 0.00 0.61 0.00 0 0 0 -6
29JUN26 2.80 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.81 0.00 0 0 0 -180
29JUN26 3.00 P 0.00 0.00 0.00 0.91 0.00 0 0 0 -750
29JUN26 3.10 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.09 -0.01 35 0 2,000 0
30JUL26 2.20 P 0.16 0.16 0.16 0.16 -0.01 39 3 3 +3
30JUL26 2.30 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.33 0.00 46 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.42 0.00 46 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.51 -0.01 0 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.71 0.00 0 0 0 -91
30JUL26 2.90 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.08 0.00 37 0 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.13 0.00 38 0 4 0
28AUG26 2.20 P 0.00 0.00 0.00 0.19 0.00 38 0 1 0
28AUG26 2.30 P 0.25 0.25 0.25 0.26 -0.01 38 25 32 +25
28AUG26 2.40 P 0.00 0.00 0.00 0.34 0.00 38 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.43 0.00 40 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.52 0.00 40 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.71 0.00 0 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP26 1.65 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.09 0.00 38 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.16 -0.01 38 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.22 -0.01 38 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.29 0.00 39 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.37 0.00 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.45 -0.01 41 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.54 -0.01 42 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.63 0.00 43 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.72 0.00 42 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.81 -0.01 0 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.91 0.00 0 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 1.01 0.00 0 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 1.11 0.00 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.31 0.00 0 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 - 38 0 0 -
30DEC26 1.65 P 0.04 0.04 0.04 0.05 0.00 38 4 4 +4
30DEC26 1.70 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 0.00 38 0 30 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 0.00 39 0 132 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 0.00 38 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 0.00 40 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.50 +0.01 41 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.58 0.00 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.66 0.00 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.75 0.00 41 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.84 0.00 42 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.93 0.00 42 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 1.02 0.00 40 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.31 0.00 0 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.07 - 39 0 0 -
30MAR27 1.65 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.21 0.00 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.32 -0.01 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.39 0.00 39 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.46 0.00 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.53 0.00 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.61 0.00 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.69 0.00 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.77 0.00 39 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.86 0.00 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.95 0.00 41 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.04 0.00 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.13 0.00 41 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.22 0.00 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.32 0.00 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.42 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 - 38 0 0 -
29JUN27 1.65 P 0.09 0.09 0.09 0.10 0.00 37 4 4 +4
29JUN27 1.70 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.24 0.00 37 0 24 0
29JUN27 2.10 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.42 0.00 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.56 0.00 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.64 0.00 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.72 +0.01 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.80 +0.01 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.88 0.00 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.97 +0.01 40 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.05 0.00 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.14 0.00 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.24 0.00 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.33 0.00 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.42 0.00 39 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.52 0.00 41 0 0 0
TOTAL PUT 37 3,497 -1,188
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$ 16.92
29JUN26 10.50 C 0.00 0.00 0.00 6.42 -0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.92 -0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.42 -0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.92 -0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.92 -0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.42 -0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.92 -0.14 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.42 -0.14 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.92 -0.14 0 0 0 -3
29JUN26 15.50 C 0.00 0.00 0.00 1.42 -0.15 0 0 0 -4
29JUN26 16.00 C 0.00 0.00 0.00 0.92 -0.18 0 0 0 -19
29JUN26 16.50 C 0.00 0.00 0.00 0.42 -0.20 0 0 0 -24
29JUN26 17.00 C 0.13 0.13 0.13 0.00 -0.26 0 7 122 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 175 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 289 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,297 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,071 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 757 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 604 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 335 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 914 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
03JUL26 12.50 C 0.00 0.00 0.00 4.43 -0.14 123 0 0 0
03JUL26 13.00 C 0.00 0.00 0.00 3.93 -0.16 109 0 0 0
03JUL26 13.50 C 0.00 0.00 0.00 3.43 -0.19 94 0 0 0
03JUL26 14.00 C 0.00 0.00 0.00 2.92 -0.20 0 0 0 0
03JUL26 14.50 C 0.00 0.00 0.00 2.43 -0.19 67 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 1.93 -0.15 54 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 1.44 -0.16 49 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 0.96 -0.21 42 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 0.59 -0.19 48 0 15 0
03JUL26 17.00 C 0.49 0.49 0.45 0.32 -0.14 50 18 54 +13
03JUL26 17.50 C 0.24 0.25 0.13 0.15 -0.11 51 42 63 -34
03JUL26 18.00 C 0.12 0.12 0.07 0.06 -0.07 51 18 75 -12
03JUL26 18.50 C 0.05 0.05 0.04 0.03 -0.03 56 28 93 -3
03JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 24 0
03JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
03JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
03JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
10JUL26 12.50 C 0.00 0.00 0.00 4.46 - 94 0 0 -
10JUL26 13.00 C 0.00 0.00 0.00 3.93 - 0 0 0 -
10JUL26 13.50 C 0.00 0.00 0.00 3.48 - 81 0 0 -
10JUL26 14.00 C 0.00 0.00 0.00 2.94 - 51 0 0 -
10JUL26 14.50 C 0.00 0.00 0.00 2.44 - 42 0 0 -
10JUL26 15.00 C 0.00 0.00 0.00 1.97 - 46 0 0 -
10JUL26 15.50 C 0.00 0.00 0.00 1.50 - 42 0 0 -
10JUL26 16.00 C 0.00 0.00 0.00 1.09 - 42 0 0 -
10JUL26 16.50 C 0.00 0.00 0.00 0.75 - 43 0 0 -
10JUL26 17.00 C 0.00 0.00 0.00 0.49 - 44 0 0 -
10JUL26 17.50 C 0.42 0.42 0.38 0.32 - 46 19 19 -
10JUL26 18.00 C 0.00 0.00 0.00 0.18 - 46 0 0 -
10JUL26 18.50 C 0.00 0.00 0.00 0.10 - 46 0 0 -
10JUL26 19.00 C 0.07 0.09 0.07 0.05 - 46 8 8 -
10JUL26 19.50 C 0.00 0.00 0.00 0.03 - 48 0 0 -
10JUL26 20.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
10JUL26 21.00 C 0.02 0.02 0.02 0.01 - 57 1 1 -
10JUL26 22.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
10JUL26 23.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 4.46 -0.26 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.02 -0.17 59 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.48 -0.22 43 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.10 -0.15 55 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.57 -0.24 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.15 -0.20 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.76 -0.18 44 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.40 -0.18 43 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 1.10 -0.15 43 0 19 0
30JUL26 17.00 C 1.02 1.02 0.83 0.83 -0.17 43 16 87 +15
30JUL26 17.50 C 0.77 0.78 0.65 0.65 -0.12 44 82 189 +66
30JUL26 18.00 C 0.53 0.53 0.51 0.47 -0.13 44 18 58 0
30JUL26 18.50 C 0.47 0.47 0.40 0.34 -0.09 44 42 200 +25
30JUL26 19.00 C 0.31 0.31 0.25 0.24 -0.09 44 2 143 +1
30JUL26 19.50 C 0.26 0.28 0.19 0.16 -0.08 43 41 199 -15
30JUL26 20.00 C 0.17 0.17 0.14 0.11 -0.06 43 90 435 -28
30JUL26 21.00 C 0.10 0.10 0.08 0.05 -0.04 44 18 560 0
30JUL26 22.00 C 0.07 0.07 0.07 0.02 -0.02 44 1 190 0
30JUL26 23.00 C 0.04 0.04 0.04 0.01 -0.01 45 2 300 -2
30JUL26 24.00 C 0.03 0.03 0.03 0.01 0.00 51 1 299 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 202 0
30JUL26 26.00 C 0.01 0.01 0.01 0.01 0.00 60 2 166 +2
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 4.62 -0.19 56 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.15 -0.19 53 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.70 -0.18 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.26 -0.15 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.86 -0.16 49 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.40 -0.23 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.05 -0.16 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.73 -0.18 43 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.45 -0.17 44 0 40 0
28AUG26 17.00 C 0.00 0.00 0.00 1.20 -0.16 43 0 57 0
28AUG26 17.50 C 1.24 1.24 0.98 0.98 -0.16 43 14 137 -7
28AUG26 18.00 C 0.95 0.95 0.88 0.82 -0.12 44 21 172 -5
28AUG26 18.50 C 0.79 0.79 0.79 0.67 -0.12 44 2 141 +2
28AUG26 19.00 C 0.00 0.00 0.00 0.54 -0.10 44 0 136 0
28AUG26 19.50 C 0.00 0.00 0.00 0.43 -0.09 44 0 142 0
28AUG26 20.00 C 0.00 0.00 0.00 0.34 -0.08 44 0 94 0
28AUG26 21.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 174 0
28AUG26 22.00 C 0.22 0.22 0.22 0.12 -0.04 44 10 148 +10
28AUG26 23.00 C 0.00 0.00 0.00 0.07 -0.03 44 1 58 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 506 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 133 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 47 0 166 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 6.62 -0.21 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.14 -0.18 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.63 -0.23 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.14 -0.21 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.69 -0.22 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.25 -0.21 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.82 -0.21 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.41 -0.21 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.08 -0.15 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.63 -0.23 43 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 -0.14 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.99 -0.17 43 0 20 0
29SEP26 16.50 C 1.76 1.76 1.76 1.76 -0.11 44 1 221 +1
29SEP26 17.00 C 1.65 1.65 1.49 1.49 -0.14 43 16 793 0
29SEP26 17.50 C 0.00 0.00 0.00 1.28 -0.14 43 0 267 0
29SEP26 18.00 C 1.27 1.27 1.14 1.13 -0.10 44 33 235 +12
29SEP26 18.50 C 0.00 0.00 0.00 0.93 -0.12 43 0 131 0
29SEP26 19.00 C 0.00 0.00 0.00 0.80 -0.10 44 0 260 0
29SEP26 19.50 C 0.77 0.77 0.77 0.68 -0.09 44 1 246 0
29SEP26 20.00 C 0.65 0.65 0.65 0.57 -0.08 44 7 288 -7
29SEP26 21.00 C 0.00 0.00 0.00 0.39 -0.07 44 0 213 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 -0.06 44 0 164 0
29SEP26 23.00 C 0.27 0.28 0.27 0.18 -0.04 44 101 324 +91
29SEP26 24.00 C 0.21 0.21 0.21 0.12 -0.03 44 2 529 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 220 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 148 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 81 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 169 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 34.00 C 0.06 0.06 0.06 0.01 0.00 53 1 581 +1
30DEC26 10.50 C 0.00 0.00 0.00 6.79 -0.12 53 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.32 -0.23 50 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 5.93 -0.17 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.48 -0.18 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.02 -0.22 46 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.62 -0.22 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.26 -0.19 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.90 -0.19 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.50 -0.24 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.27 -0.15 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 -0.14 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.69 -0.13 44 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.43 -0.14 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.12 -0.16 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 1.93 -0.13 43 0 55 0
30DEC26 18.00 C 0.00 0.00 0.00 1.75 -0.11 43 0 81 0
30DEC26 18.50 C 0.00 0.00 0.00 1.59 -0.09 44 0 15 0
30DEC26 19.00 C 1.60 1.60 1.60 1.41 -0.11 43 30 347 +15
30DEC26 19.50 C 0.00 0.00 0.00 1.27 -0.10 43 0 435 0
30DEC26 20.00 C 0.00 0.00 0.00 1.13 -0.10 43 0 381 0
30DEC26 21.00 C 0.00 0.00 0.00 0.90 -0.09 43 0 70 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 -0.08 43 0 84 0
30DEC26 23.00 C 0.69 0.69 0.64 0.55 -0.07 43 19 49 -10
30DEC26 24.00 C 0.00 0.00 0.00 0.43 -0.06 43 0 38 0
30DEC26 25.00 C 0.00 0.00 0.00 0.34 -0.05 43 0 118 0
30DEC26 26.00 C 0.00 0.00 0.00 0.26 -0.04 43 0 57 0
30DEC26 27.00 C 0.32 0.32 0.32 0.20 -0.04 43 3 24 -3
30DEC26 28.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 52 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 65 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 51 0
30MAR27 10.50 C 0.00 0.00 0.00 6.97 -0.15 49 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 6.55 -0.14 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.13 -0.15 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.73 -0.15 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.36 -0.18 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.99 -0.18 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.64 -0.17 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.30 -0.17 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.98 -0.17 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.71 -0.14 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.43 -0.13 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.17 -0.12 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 2.92 -0.12 44 0 0 0
30MAR27 17.00 C 2.78 2.79 2.78 2.62 -0.13 42 30 320 +30
30MAR27 17.50 C 0.00 0.00 0.00 2.41 -0.15 42 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.22 -0.15 43 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 2.05 -0.13 43 0 146 0
30MAR27 19.00 C 0.00 0.00 0.00 1.89 -0.11 43 0 133 0
30MAR27 19.50 C 0.00 0.00 0.00 1.74 -0.11 43 0 124 0
30MAR27 20.00 C 0.00 0.00 0.00 1.60 -0.09 43 0 233 0
30MAR27 21.00 C 0.00 0.00 0.00 1.34 -0.09 43 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.12 -0.08 43 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 0.93 -0.07 43 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 0.78 -0.06 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.65 -0.05 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.54 -0.05 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.45 -0.04 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 -0.04 43 0 26 0
30MAR27 29.00 C 0.00 0.00 0.00 0.31 -0.03 43 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 26 0
29JUN27 12.50 C 0.00 0.00 0.00 5.42 -0.30 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.08 -0.13 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.89 +0.01 46 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.57 -0.13 45 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.27 -0.12 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.98 -0.12 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.71 -0.12 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.45 -0.12 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.21 -0.11 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.99 -0.10 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.78 -0.10 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 2.58 -0.10 44 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 2.39 -0.10 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.22 -0.10 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.06 -0.09 44 0 0 0
29JUN27 20.00 C 2.07 2.07 2.07 1.91 -0.08 44 30 30 +30
29JUN27 21.00 C 0.00 0.00 0.00 1.64 -0.08 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.41 -0.07 43 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.20 -0.07 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.04 -0.06 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.88 -0.06 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.76 -0.05 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.65 -0.05 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.48 -0.04 43 0 21 0
TOTAL CALL 779 26,537 +138
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 4 122 -4
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
29JUN26 16.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 3,292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 715 0
29JUN26 17.00 P 0.18 0.18 0.03 0.08 -0.11 0 89 5 -853
29JUN26 17.50 P 0.32 0.55 0.30 0.58 +0.07 0 25 0 -454
29JUN26 18.00 P 0.80 0.99 0.71 1.08 +0.12 0 35 0 -448
29JUN26 18.50 P 1.60 1.60 1.60 1.58 +0.13 0 2 0 -475
29JUN26 19.00 P 1.90 1.91 1.85 2.08 +0.13 0 6 0 -1,010
29JUN26 19.50 P 2.25 2.45 2.25 2.58 +0.13 0 9 0 -177
29JUN26 20.00 P 2.91 2.91 2.78 3.08 +0.13 0 8 0 -884
29JUN26 21.00 P 3.99 3.99 3.99 4.08 +0.13 0 10 0 -215
29JUN26 22.00 P 4.85 4.95 4.82 5.08 +0.14 0 101 0 -357
29JUN26 23.00 P 5.75 5.75 5.75 6.08 +0.14 0 4 0 -51
29JUN26 24.00 P 0.00 0.00 0.00 7.08 +0.14 0 0 0 -16
29JUN26 25.00 P 0.00 0.00 0.00 8.08 +0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.08 +0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.08 +0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.08 +0.13 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.08 +0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.08 +0.13 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.08 +0.13 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.08 +0.13 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.08 +0.13 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.08 +0.14 0 0 0 0
03JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
03JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
03JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 19 0
03JUL26 16.00 P 0.05 0.05 0.05 0.07 -0.02 52 4 14 +4
03JUL26 16.50 P 0.00 0.00 0.00 0.19 0.00 52 0 18 0
03JUL26 17.00 P 0.26 0.44 0.26 0.42 +0.02 53 20 33 -12
03JUL26 17.50 P 0.00 0.00 0.00 0.75 +0.07 55 0 40 0
03JUL26 18.00 P 1.00 1.00 1.00 1.17 +0.12 60 2 30 0
03JUL26 18.50 P 0.00 0.00 0.00 1.60 +0.11 53 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 2.08 +0.13 0 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 3.08 +0.13 0 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 4.08 +0.12 0 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 5.08 +0.13 0 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 6.08 +0.13 0 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 7.10 +0.16 161 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 8.10 +0.15 177 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 9.10 +0.15 192 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 10.10 +0.15 206 0 0 0
10JUL26 12.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
10JUL26 13.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
10JUL26 13.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
10JUL26 14.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
10JUL26 14.50 P 0.00 0.00 0.00 0.02 - 50 0 0 -
10JUL26 15.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
10JUL26 15.50 P 0.00 0.00 0.00 0.09 - 46 0 0 -
10JUL26 16.00 P 0.00 0.00 0.00 0.19 - 46 0 0 -
10JUL26 16.50 P 0.00 0.00 0.00 0.35 - 46 0 0 -
10JUL26 17.00 P 0.51 0.51 0.46 0.59 - 47 16 15 -
10JUL26 17.50 P 0.79 0.79 0.79 0.85 - 43 2 2 -
10JUL26 18.00 P 0.00 0.00 0.00 1.28 - 49 0 0 -
10JUL26 18.50 P 0.00 0.00 0.00 1.71 - 52 0 0 -
10JUL26 19.00 P 0.00 0.00 0.00 2.12 - 46 0 0 -
10JUL26 19.50 P 0.00 0.00 0.00 2.59 - 44 0 0 -
10JUL26 20.00 P 0.00 0.00 0.00 3.08 - 0 0 0 -
10JUL26 21.00 P 0.00 0.00 0.00 4.10 - 68 0 0 -
10JUL26 22.00 P 0.00 0.00 0.00 5.10 - 79 0 0 -
10JUL26 23.00 P 0.00 0.00 0.00 6.08 - 0 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 13.00 P 0.04 0.05 0.04 0.02 0.00 46 13 39 +13
30JUL26 13.50 P 0.07 0.07 0.07 0.03 -0.01 44 22 38 +22
30JUL26 14.00 P 0.10 0.10 0.09 0.06 -0.02 44 37 98 +37
30JUL26 14.50 P 0.13 0.13 0.13 0.11 -0.02 44 24 123 +6
30JUL26 15.00 P 0.19 0.22 0.18 0.19 -0.02 44 31 167 +29
30JUL26 15.50 P 0.30 0.33 0.30 0.30 -0.03 44 6 86 +2
30JUL26 16.00 P 0.43 0.49 0.38 0.45 -0.01 44 32 447 +10
30JUL26 16.50 P 0.60 0.65 0.55 0.65 0.00 44 48 302 +1
30JUL26 17.00 P 0.79 0.92 0.78 0.91 +0.02 45 29 199 -2
30JUL26 17.50 P 1.03 1.03 1.03 1.21 +0.04 45 16 185 +15
30JUL26 18.00 P 1.36 1.36 1.36 1.51 +0.02 43 30 190 +11
30JUL26 18.50 P 0.00 0.00 0.00 1.93 +0.09 47 0 332 0
30JUL26 19.00 P 2.06 2.24 2.05 2.34 +0.13 48 12 302 +3
30JUL26 19.50 P 0.00 0.00 0.00 2.78 +0.13 49 0 100 0
30JUL26 20.00 P 2.90 2.90 2.90 3.23 +0.14 51 15 117 -15
30JUL26 21.00 P 0.00 0.00 0.00 4.10 +0.14 43 0 143 0
30JUL26 22.00 P 0.00 0.00 0.00 5.15 +0.20 60 0 63 0
30JUL26 23.00 P 5.82 5.82 5.78 6.10 +0.15 57 25 73 +14
30JUL26 24.00 P 0.00 0.00 0.00 7.10 +0.16 64 0 90 0
30JUL26 25.00 P 7.82 7.93 7.82 8.10 +0.05 70 8 99 +8
30JUL26 26.00 P 8.76 8.76 8.76 9.10 +0.15 76 3 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.10 +0.15 81 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.10 +0.15 87 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.10 +0.15 92 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.10 +0.15 96 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.10 +0.13 101 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 15.10 +0.13 105 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 16.10 +0.13 110 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 17.10 +0.13 114 0 0 0
28AUG26 12.50 P 0.09 0.09 0.09 0.05 -0.01 44 1 1 +1
28AUG26 13.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 45 0
28AUG26 14.00 P 0.21 0.21 0.20 0.20 -0.02 44 29 113 0
28AUG26 14.50 P 0.31 0.31 0.29 0.30 -0.01 44 22 31 +15
28AUG26 15.00 P 0.39 0.40 0.39 0.43 -0.01 45 45 61 +17
28AUG26 15.50 P 0.50 0.50 0.50 0.58 -0.01 44 15 64 +3
28AUG26 16.00 P 0.00 0.00 0.00 0.76 0.00 44 0 82 0
28AUG26 16.50 P 0.87 0.98 0.85 0.98 +0.02 44 27 165 +9
28AUG26 17.00 P 1.11 1.11 1.11 1.23 +0.03 44 1 103 -1
28AUG26 17.50 P 1.45 1.45 1.45 1.46 -0.03 42 15 78 +15
28AUG26 18.00 P 0.00 0.00 0.00 1.86 +0.06 45 0 192 0
28AUG26 18.50 P 2.02 2.02 2.02 2.21 +0.08 46 1 111 0
28AUG26 19.00 P 0.00 0.00 0.00 2.61 +0.11 47 0 129 0
28AUG26 19.50 P 0.00 0.00 0.00 2.92 +0.09 44 0 143 0
28AUG26 20.00 P 0.00 0.00 0.00 3.24 -0.01 38 0 99 0
28AUG26 21.00 P 3.97 3.97 3.97 4.30 +0.18 49 15 80 +15
28AUG26 22.00 P 0.00 0.00 0.00 5.15 +0.14 45 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 6.10 +0.12 44 0 20 -1
28AUG26 24.00 P 0.00 0.00 0.00 7.10 +0.15 49 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 8.10 +0.05 54 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.10 +0.15 58 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.10 +0.15 62 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.10 +0.15 66 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.10 +0.15 70 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.10 +0.15 73 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 14.10 +0.13 77 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 15.10 +0.13 80 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 46 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 44 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 0.00 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 0.00 44 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 131 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 0.00 44 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 -0.01 44 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 0.00 44 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 -0.01 44 0 166 0
29SEP26 15.00 P 0.56 0.61 0.56 0.61 -0.01 43 19 150 0
29SEP26 15.50 P 0.00 0.00 0.00 0.79 0.00 44 0 221 0
29SEP26 16.00 P 0.89 0.89 0.89 0.99 +0.01 43 30 284 -5
29SEP26 16.50 P 0.00 0.00 0.00 1.22 +0.02 43 0 581 0
29SEP26 17.00 P 0.00 0.00 0.00 1.48 +0.03 44 0 1,009 0
29SEP26 17.50 P 0.00 0.00 0.00 1.77 +0.04 44 0 217 0
29SEP26 18.00 P 0.00 0.00 0.00 2.09 +0.06 44 0 201 0
29SEP26 18.50 P 0.00 0.00 0.00 2.43 +0.08 45 0 170 0
29SEP26 19.00 P 2.63 2.66 2.63 2.79 +0.08 45 2 173 0
29SEP26 19.50 P 0.00 0.00 0.00 3.22 +0.14 47 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 3.60 +0.18 46 0 144 0
29SEP26 21.00 P 4.30 4.30 4.30 4.36 +0.13 44 20 125 0
29SEP26 22.00 P 0.00 0.00 0.00 5.22 +0.12 43 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 6.26 +0.26 50 0 722 0
29SEP26 24.00 P 0.00 0.00 0.00 7.11 +0.12 43 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 8.12 +0.07 48 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 9.10 +0.15 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.10 +0.15 53 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 11.10 +0.15 56 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 12.10 +0.15 59 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 13.10 +0.15 63 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 14.10 +0.13 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.10 +0.13 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.10 +0.13 71 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.10 +0.13 74 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 43 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 0.00 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 0.00 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 0.00 43 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.01 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 -0.01 43 0 11 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 0.00 43 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 0.00 43 0 57 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 +0.01 43 0 145 0
30DEC26 15.00 P 1.01 1.01 1.01 1.06 +0.01 43 4 108 +4
30DEC26 15.50 P 0.00 0.00 0.00 1.26 +0.01 43 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 1.48 +0.02 43 0 224 0
30DEC26 16.50 P 0.00 0.00 0.00 1.72 +0.04 42 0 98 0
30DEC26 17.00 P 1.86 1.86 1.86 1.99 +0.05 43 1 832 +1
30DEC26 17.50 P 0.00 0.00 0.00 2.28 +0.04 43 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 2.59 +0.06 43 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 2.92 +0.08 43 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 +0.10 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 3.63 -0.01 44 0 391 0
30DEC26 20.00 P 4.00 4.00 4.00 4.00 +0.13 44 1 379 0
30DEC26 21.00 P 0.00 0.00 0.00 4.66 -0.10 41 0 172 0
30DEC26 22.00 P 0.00 0.00 0.00 5.61 +0.03 45 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 6.45 +0.01 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 7.23 -0.10 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.24 +0.04 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 9.17 -0.04 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.12 +0.01 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.10 +0.12 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 12.10 +0.14 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.10 +0.15 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.10 +0.13 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.10 +0.13 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.10 +0.13 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.10 +0.13 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 0.00 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 0.00 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 0.00 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 0.00 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.58 +0.01 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.72 +0.01 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.86 +0.01 43 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 0.00 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 1.17 -0.01 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.36 0.00 42 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.59 +0.01 42 0 242 0
30MAR27 16.00 P 0.00 0.00 0.00 1.82 +0.02 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 2.04 -0.01 41 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 2.35 +0.06 42 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.64 +0.07 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.94 +0.06 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 3.27 +0.08 42 0 208 0
30MAR27 19.00 P 0.00 0.00 0.00 3.60 +0.08 42 0 151 0
30MAR27 19.50 P 0.00 0.00 0.00 3.91 +0.05 42 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 4.22 +0.06 41 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.95 +0.05 41 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.72 +0.02 40 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 6.66 +0.14 43 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 7.54 +0.16 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.41 +0.16 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.32 +0.11 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.23 +0.12 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.17 +0.12 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.15 +0.13 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.12 +0.13 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.10 +0.13 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.10 +0.13 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.10 +0.13 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.10 +0.13 50 0 0 0
29JUN27 12.50 P 0.85 0.85 0.85 0.92 +0.02 43 1 1 +1
29JUN27 13.00 P 0.00 0.00 0.00 1.06 +0.03 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.22 +0.03 42 0 4 0
29JUN27 14.00 P 1.33 1.33 1.33 1.40 +0.03 42 1 53 -1
29JUN27 14.50 P 0.00 0.00 0.00 1.60 +0.01 42 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.83 +0.04 42 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 2.06 +0.03 42 0 121 0
29JUN27 16.00 P 0.00 0.00 0.00 2.31 +0.03 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 2.57 +0.04 41 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 2.85 +0.04 41 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 3.14 +0.05 41 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.44 +0.06 41 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 3.76 +0.06 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.08 +0.06 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 4.40 +0.06 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.75 +0.06 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.45 +0.06 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.21 +0.04 40 0 20 0
29JUN27 23.00 P 6.88 6.88 6.82 6.96 +0.07 38 10 30 -5
29JUN27 24.00 P 0.00 0.00 0.00 7.87 +0.14 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.72 +0.09 40 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 9.58 +0.10 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.46 +0.10 40 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.25 0.00 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.37 +0.21 43 0 0 0
TOTAL PUT 953 23,261 -4,730
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$ 8.61
29JUN26 4.90 C 0.00 0.00 0.00 3.71 +0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.61 +0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.36 +0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.11 +0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.86 +0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.61 +0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.36 +0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.11 +0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.86 +0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 +0.13 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.36 +0.13 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.11 +0.13 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.86 +0.13 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 +0.12 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 +0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 +0.01 0 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.02 0 0 75 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.42 +0.14 73 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.15 +0.12 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.92 +0.14 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.68 +0.14 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.45 +0.13 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.17 +0.12 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.95 +0.07 36 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.76 +0.06 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.59 +0.05 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.45 +0.05 38 0 34 0
30JUL26 8.75 C 0.00 0.00 0.00 0.33 +0.03 38 0 45 0
30JUL26 9.00 C 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
30JUL26 9.25 C 0.16 0.16 0.16 0.18 +0.02 40 10 36 +10
30JUL26 9.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.09 +0.01 41 0 79 0
30JUL26 10.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 49 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 108 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.42 +0.14 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.17 +0.14 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.92 +0.14 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.73 +0.19 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.50 +0.12 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.30 +0.12 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.06 +0.07 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.88 +0.07 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
28AUG26 8.50 C 0.62 0.63 0.62 0.60 +0.05 41 23 23 +23
28AUG26 8.75 C 0.00 0.00 0.00 0.49 +0.05 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.39 +0.03 41 0 0 0
28AUG26 9.25 C 0.32 0.32 0.32 0.31 +0.02 41 10 10 0
28AUG26 9.50 C 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
28AUG26 9.75 C 0.20 0.20 0.20 0.20 +0.02 42 1 1 +1
28AUG26 10.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.09 0.00 42 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 45 0
28AUG26 12.00 C 0.07 0.07 0.07 0.01 0.00 40 1 965 +1
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 47 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
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.89 +0.16 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.64 +0.14 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.42 +0.14 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.17 +0.14 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.92 +0.09 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.73 +0.15 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.55 +0.17 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.35 +0.12 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.12 +0.06 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.95 +0.06 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.82 +0.07 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 +0.05 39 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 +0.04 39 0 7 0
29SEP26 9.00 C 0.46 0.46 0.46 0.49 +0.04 39 6 54 +6
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.03 39 0 75 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 +0.04 40 0 30 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 +0.03 40 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 +0.03 41 0 42 0
29SEP26 10.50 C 0.13 0.13 0.13 0.16 +0.01 41 3 66 +3
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 40 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 39 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 14.50 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 0.01 0.00 48 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.97 +0.19 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.74 +0.19 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.51 +0.17 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.30 +0.17 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.09 +0.17 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.89 +0.12 41 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 +0.14 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.54 +0.12 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.38 +0.11 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.24 +0.11 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.10 +0.10 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.97 +0.08 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.86 +0.10 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.74 +0.07 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 +0.07 38 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 +0.05 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 +0.04 38 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 +0.04 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 +0.03 39 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.02 38 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 0.09 +0.02 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 39 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 2.63 +0.16 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.43 +0.13 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.25 +0.13 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.08 +0.13 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.91 +0.12 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.75 +0.11 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.61 +0.12 40 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.47 +0.11 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.33 +0.09 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.21 +0.09 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 +0.07 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 +0.07 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.89 +0.06 38 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 +0.05 38 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 +0.07 38 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 +0.04 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 +0.05 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.45 +0.04 39 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.36 +0.04 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 +0.01 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 0.12 0.00 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 38 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 2.70 +0.10 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.56 +0.13 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.38 +0.11 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.23 +0.13 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.06 +0.12 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.92 +0.12 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.74 +0.08 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.60 +0.07 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.48 +0.07 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.38 +0.07 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.26 +0.05 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 +0.06 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.08 +0.05 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.00 +0.05 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.92 +0.05 38 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.84 +0.03 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.72 +0.03 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 +0.03 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.51 +0.02 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 +0.02 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 +0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 +0.01 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 +0.02 39 0 4 0
TOTAL CALL 54 5,108 +44
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 69 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 141 0
29JUN26 8.75 P 0.25 0.25 0.25 0.14 -0.16 0 10 0 -100
29JUN26 9.00 P 0.35 0.35 0.35 0.39 -0.13 0 1 0 -10
29JUN26 9.25 P 0.00 0.00 0.00 0.64 -0.15 0 0 0 -163
29JUN26 9.50 P 0.00 0.00 0.00 0.89 -0.16 0 0 0 -60
29JUN26 9.75 P 0.00 0.00 0.00 1.14 -0.17 0 0 0 -93
29JUN26 10.00 P 0.00 0.00 0.00 1.39 -0.17 0 0 0 -18
29JUN26 10.50 P 1.80 1.80 1.80 1.89 -0.17 0 5 0 -34
29JUN26 11.00 P 0.00 0.00 0.00 2.39 -0.17 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.89 -0.22 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.39 -0.16 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.89 -0.17 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.39 -0.18 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.89 -0.21 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.39 -0.17 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.89 -0.19 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.39 -0.18 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.89 -0.16 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.39 -0.17 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.03 -0.02 40 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.09 -0.04 39 0 41 0
30JUL26 8.00 P 0.15 0.15 0.15 0.15 -0.05 39 7 31 -6
30JUL26 8.25 P 0.00 0.00 0.00 0.24 -0.05 40 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.34 -0.08 40 0 105 0
30JUL26 8.75 P 0.44 0.44 0.44 0.48 -0.08 41 1 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.64 -0.06 41 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.80 -0.10 40 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 1.02 -0.08 43 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.23 -0.13 44 0 256 0
30JUL26 10.00 P 1.38 1.38 1.38 1.47 -0.09 48 1 79 +1
30JUL26 10.50 P 1.82 1.82 1.82 1.96 -0.10 56 4 8 +4
30JUL26 11.00 P 0.00 0.00 0.00 2.39 -0.18 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.89 -0.22 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.39 -0.16 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.89 -0.17 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.39 -0.18 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.89 -0.21 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.39 -0.17 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.89 -0.19 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.39 -0.18 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.89 -0.16 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.39 -0.17 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.13 -0.03 42 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.19 -0.04 42 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.26 -0.05 42 0 17 0
28AUG26 8.00 P 0.00 0.00 0.00 0.35 -0.06 42 0 3 0
28AUG26 8.25 P 0.45 0.45 0.45 0.46 -0.07 42 5 37 +5
28AUG26 8.50 P 0.00 0.00 0.00 0.59 -0.08 43 0 142 0
28AUG26 8.75 P 0.78 0.78 0.71 0.74 -0.06 44 21 40 -21
28AUG26 9.00 P 0.00 0.00 0.00 0.89 -0.11 43 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 1.08 -0.08 44 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.27 -0.10 45 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.47 -0.11 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.69 -0.11 47 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.11 -0.14 46 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.57 -0.16 48 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.06 -0.16 52 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.53 -0.19 52 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.02 -0.11 54 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.51 -0.17 56 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.00 -0.18 56 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.50 -0.11 61 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.02 -0.08 72 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.53 -0.07 79 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.02 -0.08 80 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.52 -0.08 84 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.02 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 -0.04 41 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.04 41 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 -0.05 41 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.45 -0.05 41 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 -0.06 41 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 -0.08 41 0 9 0
29SEP26 8.75 P 0.85 0.85 0.85 0.84 -0.06 41 10 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.98 -0.11 41 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.15 -0.10 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 -0.11 41 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.53 -0.11 42 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.74 -0.11 43 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.16 -0.14 43 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.62 -0.16 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.12 -0.14 51 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.55 -0.17 46 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 4.02 -0.22 45 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.51 -0.18 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.01 -0.18 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.50 -0.18 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.04 -0.07 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.53 -0.07 65 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.02 -0.08 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.52 -0.08 70 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 40 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.01 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.01 39 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.02 39 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.02 39 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.03 39 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 -0.04 39 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 -0.04 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 -0.04 39 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 -0.04 39 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 1.03 -0.09 38 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.10 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 -0.10 38 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 -0.10 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 -0.10 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 -0.11 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.28 -0.13 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 -0.13 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 -0.18 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.59 -0.18 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.06 -0.18 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.54 -0.19 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.02 -0.19 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.51 -0.19 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.04 -0.16 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.53 -0.08 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.02 -0.08 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.52 -0.08 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 -0.04 39 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 -0.05 39 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 -0.05 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 -0.06 39 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.05 39 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.07 -0.06 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.20 -0.08 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.35 -0.08 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.51 -0.07 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.68 -0.09 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.84 -0.10 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.02 -0.12 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.40 -0.12 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.80 -0.13 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.22 -0.13 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.65 -0.17 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.09 -0.18 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.62 -0.12 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.09 -0.13 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.58 -0.13 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.07 -0.13 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.53 -0.09 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.02 -0.17 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.52 -0.08 47 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.04 39 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 -0.05 39 0 5 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 -0.05 39 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.87 -0.06 40 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.99 -0.07 40 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.12 -0.07 40 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.25 -0.08 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.40 -0.08 40 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.56 -0.06 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.71 -0.07 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.87 -0.07 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.04 -0.09 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.22 -0.08 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.59 -0.08 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.97 -0.09 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.36 -0.10 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.78 -0.10 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.19 -0.16 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.64 -0.12 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.10 -0.12 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.58 -0.13 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.07 -0.13 41 0 0 0
TOTAL PUT 65 3,367 -495
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$ 49.28
29JUN26 14.00 C 0.00 0.00 0.00 35.28 +0.16 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 34.78 +0.32 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 34.28 +0.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 33.78 +0.38 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 33.28 +0.38 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 32.78 +0.38 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 32.28 +0.38 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 31.78 +0.38 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 31.28 +0.38 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 30.78 +0.32 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 30.28 +0.26 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 29.78 +0.38 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 29.28 +0.31 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 28.28 +0.38 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 27.28 +0.22 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.28 +0.37 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.28 +0.31 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.28 +0.37 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.28 +0.37 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.28 +0.33 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.28 +0.37 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.28 +0.37 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.28 +0.37 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.28 +0.33 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.28 +0.37 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.28 +0.36 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.28 +0.38 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.28 +0.33 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.28 +0.37 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.28 +0.37 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.28 +0.26 0 0 0 -23
29JUN26 39.00 C 0.00 0.00 0.00 10.28 +0.37 0 0 0 -2
29JUN26 40.00 C 0.00 0.00 0.00 9.28 +0.33 0 0 0 -36
29JUN26 41.00 C 0.00 0.00 0.00 8.28 +0.37 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.28 +0.37 0 0 0 -5
29JUN26 43.00 C 0.00 0.00 0.00 6.28 +0.37 0 0 0 -10
29JUN26 44.00 C 0.00 0.00 0.00 5.28 +0.36 0 0 0 -103
29JUN26 45.00 C 0.00 0.00 0.00 4.28 +0.33 0 0 0 -8
29JUN26 46.00 C 0.00 0.00 0.00 3.28 +0.25 0 0 0 -4
29JUN26 47.00 C 0.00 0.00 0.00 2.28 +0.15 0 0 0 -6
29JUN26 48.00 C 0.00 0.00 0.00 1.28 -0.15 0 0 0 -4
29JUN26 49.00 C 0.40 1.00 0.40 0.28 -0.61 0 66 0 -288
29JUN26 50.00 C 0.13 0.44 0.08 0.00 -0.51 0 87 153 +46
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 88 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 629 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,022 0
29JUN26 62.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 1,011 -5
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,193 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,017 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 614 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,650 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 604 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
30JUL26 40.00 C 0.00 0.00 0.00 10.31 - 77 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 9.47 - 75 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 8.66 +0.39 74 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.90 +0.35 73 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 6.96 +0.09 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.48 +0.25 71 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.67 +0.03 67 0 0 0
30JUL26 47.00 C 4.57 4.92 4.28 5.04 +0.09 66 69 84 +69
30JUL26 48.00 C 4.28 4.28 4.28 4.53 +0.08 67 6 21 +6
30JUL26 49.00 C 4.26 4.26 4.14 4.05 +0.03 67 30 43 +30
30JUL26 50.00 C 3.30 4.25 3.30 3.63 +0.02 68 60 235 +53
30JUL26 52.50 C 2.69 3.14 2.69 2.71 -0.06 69 43 147 -8
30JUL26 55.00 C 0.00 0.00 0.00 1.94 -0.09 68 0 166 0
30JUL26 57.50 C 1.33 1.62 1.32 1.36 -0.10 68 51 182 +15
30JUL26 60.00 C 1.05 1.16 1.01 0.94 -0.09 68 50 373 0
30JUL26 62.50 C 0.97 0.97 0.93 0.64 -0.08 68 32 161 0
30JUL26 65.00 C 0.70 0.70 0.60 0.43 -0.06 68 64 867 +4
30JUL26 67.50 C 0.54 0.54 0.54 0.28 -0.06 67 4 199 0
30JUL26 70.00 C 0.36 0.48 0.36 0.18 -0.05 67 9 608 +9
30JUL26 72.50 C 0.36 0.37 0.36 0.12 -0.03 68 8 329 -8
30JUL26 75.00 C 0.00 0.00 0.00 0.08 -0.02 68 0 695 0
30JUL26 77.50 C 0.22 0.22 0.22 0.05 -0.02 68 3 136 +3
30JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.01 68 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 812 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 775 0
28AUG26 40.00 C 0.00 0.00 0.00 11.22 - 72 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 10.48 - 71 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 9.77 +0.39 70 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.14 +0.40 71 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.22 +0.09 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.86 +0.31 70 0 34 0
28AUG26 46.00 C 0.00 0.00 0.00 7.30 +0.30 70 0 0 0
28AUG26 47.00 C 6.78 6.78 6.38 6.46 +0.15 66 24 39 +24
28AUG26 48.00 C 5.22 6.29 5.22 5.99 +0.13 66 30 57 +23
28AUG26 49.00 C 5.10 5.76 5.10 5.55 +0.11 66 34 49 +7
28AUG26 50.00 C 0.00 0.00 0.00 5.15 +0.06 67 0 204 0
28AUG26 52.50 C 4.63 4.63 4.33 4.27 +0.04 68 37 98 +3
28AUG26 55.00 C 3.49 3.85 3.49 3.42 -0.01 68 18 104 +18
28AUG26 57.50 C 0.00 0.00 0.00 2.72 -0.03 68 0 109 0
28AUG26 60.00 C 2.74 2.74 2.74 2.15 -0.03 68 5 62 0
28AUG26 62.50 C 0.00 0.00 0.00 1.69 -0.04 68 0 206 0
28AUG26 65.00 C 1.82 1.82 1.74 1.32 -0.04 67 23 552 +23
28AUG26 67.50 C 0.00 0.00 0.00 1.03 -0.04 67 0 150 0
28AUG26 70.00 C 1.27 1.27 1.27 0.79 -0.02 67 5 186 +5
28AUG26 72.50 C 0.00 0.00 0.00 0.60 -0.03 67 0 75 0
28AUG26 75.00 C 0.00 0.00 0.00 0.46 -0.03 67 0 110 0
28AUG26 77.50 C 0.00 0.00 0.00 0.35 -0.03 67 0 93 0
28AUG26 80.00 C 0.65 0.65 0.65 0.28 -0.02 67 4 50 0
28AUG26 82.50 C 0.00 0.00 0.00 0.21 -0.02 67 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.16 -0.02 67 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.12 -0.02 67 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.10 -0.01 68 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.07 -0.01 67 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 -0.01 68 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 -0.01 67 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 -0.01 66 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 28.80 +0.87 105 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.81 +0.75 101 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 26.84 +0.84 97 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.87 +0.90 93 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.88 +0.82 89 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 23.92 +0.77 86 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.02 +0.93 85 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.07 +0.82 83 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.99 +0.68 75 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.20 +0.92 78 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 19.26 +0.79 75 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.21 +0.67 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.29 +0.57 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.43 +0.56 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.60 +0.55 67 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 14.81 +0.55 67 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 14.02 +0.54 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.06 +0.33 63 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 12.49 +0.57 65 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 11.62 +0.36 63 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 10.95 +0.33 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.62 +0.51 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.88 +0.16 65 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 9.46 +0.59 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.82 +0.48 66 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 8.35 +0.52 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.89 +0.45 67 0 72 0
29SEP26 48.00 C 0.00 0.00 0.00 7.11 +0.10 64 0 221 0
29SEP26 49.00 C 0.00 0.00 0.00 6.70 +0.13 65 0 116 0
29SEP26 50.00 C 0.00 0.00 0.00 6.31 +0.09 65 0 62 0
29SEP26 52.50 C 5.83 5.83 5.55 5.45 +0.08 67 30 408 0
29SEP26 55.00 C 0.00 0.00 0.00 4.58 +0.01 66 0 1,264 0
29SEP26 57.50 C 4.40 4.40 4.40 3.81 -0.03 66 15 1,648 +15
29SEP26 60.00 C 3.20 3.85 3.20 3.20 -0.01 66 60 1,624 -30
29SEP26 62.50 C 3.37 3.37 3.37 2.66 -0.02 66 15 962 +15
29SEP26 65.00 C 2.96 2.96 2.96 2.20 -0.03 66 15 531 +15
29SEP26 67.50 C 0.00 0.00 0.00 1.82 -0.04 66 0 1,644 0
29SEP26 70.00 C 0.00 0.00 0.00 1.50 +0.01 66 0 365 0
29SEP26 72.50 C 0.00 0.00 0.00 1.24 0.00 66 0 177 0
29SEP26 75.00 C 0.00 0.00 0.00 1.02 -0.04 66 0 1,460 0
29SEP26 77.50 C 0.00 0.00 0.00 0.84 -0.01 66 0 734 0
29SEP26 80.00 C 1.43 1.43 1.43 0.69 -0.01 66 15 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.56 -0.02 65 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.46 -0.02 65 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 0.38 -0.01 65 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 -0.01 65 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.25 -0.02 65 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 -0.02 65 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 -0.02 65 0 1,278 0
29SEP26 100.00 C 0.58 0.69 0.58 0.14 -0.01 65 90 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.12 -0.01 66 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.01 66 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.01 66 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 0.00 66 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 0.00 66 0 416 0
30DEC26 38.00 C 0.00 0.00 0.00 15.17 +0.79 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.55 +0.69 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.96 +0.76 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.39 +0.66 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.41 +0.21 61 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 12.31 +0.57 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.80 +0.63 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.32 +0.54 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.83 +0.46 65 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 10.42 +0.50 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.98 +0.32 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 9.60 +0.28 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.14 +0.65 66 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 8.18 +0.17 66 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 7.40 +0.25 66 0 1,552 0
30DEC26 57.50 C 0.00 0.00 0.00 6.60 +0.23 66 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 5.89 +0.22 66 0 1,977 0
30DEC26 62.50 C 0.00 0.00 0.00 5.25 +0.20 66 0 912 0
30DEC26 65.00 C 0.00 0.00 0.00 4.68 +0.19 66 0 558 0
30DEC26 67.50 C 0.00 0.00 0.00 4.17 +0.17 66 0 466 0
30DEC26 70.00 C 0.00 0.00 0.00 3.72 +0.16 65 0 564 0
30DEC26 72.50 C 0.00 0.00 0.00 3.31 +0.15 65 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 2.95 +0.13 65 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 2.63 +0.12 65 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 2.35 +0.12 65 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 2.10 +0.11 65 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 1.87 +0.10 65 0 80 0
30DEC26 87.50 C 0.00 0.00 0.00 1.67 +0.09 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.49 +0.08 65 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 1.33 +0.08 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.19 +0.07 65 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 1.06 +0.06 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.95 +0.06 65 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 0.85 +0.05 65 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 0.76 +0.05 65 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 0.68 +0.04 65 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.61 +0.04 65 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 0.55 +0.04 65 0 92 0
30MAR27 40.00 C 0.00 0.00 0.00 15.60 - 64 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 15.07 - 64 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 14.56 +0.62 64 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.08 +0.61 64 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 13.62 +0.59 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.17 +0.57 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.74 +0.55 65 0 1 0
30MAR27 47.00 C 11.80 11.80 11.80 12.35 +0.55 65 2 2 +2
30MAR27 48.00 C 0.00 0.00 0.00 11.90 +0.55 65 0 7 0
30MAR27 49.00 C 0.00 0.00 0.00 11.58 +0.58 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.23 +0.58 66 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 10.35 +0.47 66 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 9.54 +0.36 66 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 8.75 +0.28 66 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 8.02 +0.26 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.35 +0.25 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 6.74 +0.24 66 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 6.19 +0.23 65 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 5.68 +0.22 65 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 5.21 +0.20 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 4.79 +0.20 65 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 4.40 +0.19 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 4.05 +0.18 65 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 3.72 +0.17 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.42 +0.15 65 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 3.15 +0.15 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.90 +0.14 65 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 2.68 +0.14 65 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 2.47 +0.13 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.28 +0.12 65 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 2.10 +0.11 65 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 1.94 +0.11 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.79 +0.10 65 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.66 +0.10 65 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 1.53 +0.09 65 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.42 +0.12 65 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 16.94 - 65 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 16.45 - 65 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 15.99 +0.58 65 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.53 +0.56 65 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 15.11 +0.56 65 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.69 +0.54 65 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 14.29 +0.52 66 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.93 +0.51 66 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 13.55 +0.48 66 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.14 +0.41 66 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.78 +0.38 66 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 11.87 +0.23 66 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 11.00 +0.14 66 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 10.26 +0.11 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.55 +0.11 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 8.84 +0.11 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.25 +0.08 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.70 +0.07 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.15 +0.07 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.65 +0.05 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.24 +0.06 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.82 +0.05 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.41 +0.05 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.05 +0.04 65 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.74 +0.03 65 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.44 +0.03 65 0 2 0
TOTAL CALL 1,009 60,014 -155
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JUN26 43.00 P 0.02 0.02 0.02 0.00 -0.01 0 40 66 0
29JUN26 44.00 P 0.03 0.03 0.03 0.00 -0.02 0 70 75 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 247 0
29JUN26 46.00 P 0.12 0.12 0.12 0.00 -0.12 0 15 116 -15
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.29 0 0 361 0
29JUN26 48.00 P 0.20 0.20 0.20 0.00 -0.58 0 11 341 +8
29JUN26 49.00 P 0.23 0.33 0.23 0.00 -1.04 0 89 625 -21
29JUN26 50.00 P 1.18 1.18 0.50 0.72 -0.94 0 97 0 -735
29JUN26 52.50 P 3.90 3.90 2.90 3.22 -0.46 0 35 0 -444
29JUN26 55.00 P 5.30 5.30 5.30 5.72 -0.38 0 42 1 -393
29JUN26 57.50 P 9.00 9.00 7.90 8.22 -0.64 0 37 0 -400
29JUN26 60.00 P 10.00 10.65 10.00 10.72 -0.65 0 13 0 -685
29JUN26 62.50 P 13.77 13.77 12.96 13.22 -0.54 0 9 0 -549
29JUN26 65.00 P 0.00 0.00 0.00 15.72 -0.38 0 0 0 -200
29JUN26 67.50 P 0.00 0.00 0.00 18.22 -0.40 0 0 0 -190
29JUN26 70.00 P 20.77 20.77 20.77 20.72 -0.38 0 1 0 -90
29JUN26 72.50 P 0.00 0.00 0.00 23.22 -0.38 0 0 0 -141
29JUN26 75.00 P 0.00 0.00 0.00 25.72 -0.38 0 0 0 -45
29JUN26 77.50 P 0.00 0.00 0.00 28.22 -0.42 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.72 -0.38 0 0 0 -30
29JUN26 82.50 P 0.00 0.00 0.00 33.22 -0.43 0 0 0 -23
29JUN26 85.00 P 0.00 0.00 0.00 35.72 -0.44 0 0 0 -23
29JUN26 87.50 P 0.00 0.00 0.00 38.22 -0.52 0 0 0 -45
29JUN26 90.00 P 0.00 0.00 0.00 40.72 -0.40 0 0 0 -46
29JUN26 92.50 P 0.00 0.00 0.00 43.22 -0.38 0 0 0 -15
29JUN26 95.00 P 0.00 0.00 0.00 45.72 -0.38 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 48.22 -0.38 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 50.72 -0.38 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 53.22 -0.38 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 55.72 -0.38 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 58.22 -0.38 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 60.72 -0.38 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 63.22 -0.38 0 0 0 0
30JUL26 40.00 P 0.62 0.62 0.62 0.62 - 67 15 15 -
30JUL26 41.00 P 0.00 0.00 0.00 0.83 - 67 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 1.01 -0.25 67 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.25 -0.27 66 0 65 0
30JUL26 44.00 P 0.00 0.00 0.00 1.53 -0.32 66 0 85 0
30JUL26 45.00 P 2.28 2.28 1.87 1.87 -0.39 66 20 36 0
30JUL26 46.00 P 2.71 2.71 2.43 2.24 -0.38 66 45 94 +15
30JUL26 47.00 P 3.33 3.33 2.50 2.66 -0.43 66 69 120 +9
30JUL26 48.00 P 3.93 3.93 3.05 3.14 -0.39 67 98 117 +69
30JUL26 49.00 P 4.30 4.30 3.61 3.67 -0.45 67 23 181 -18
30JUL26 50.00 P 4.88 4.88 4.20 4.20 -0.49 67 62 286 0
30JUL26 52.50 P 5.98 5.98 5.47 5.85 -0.52 69 45 387 -21
30JUL26 55.00 P 7.52 7.63 7.48 7.65 -0.54 70 75 329 +75
30JUL26 57.50 P 9.50 9.63 9.41 9.63 -0.56 71 31 532 +3
30JUL26 60.00 P 11.00 11.00 11.00 11.47 -0.53 66 4 190 +4
30JUL26 62.50 P 0.00 0.00 0.00 13.64 -0.96 64 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 16.00 -0.79 66 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 18.24 -0.93 54 0 271 0
30JUL26 70.00 P 0.00 0.00 0.00 20.81 -0.49 67 0 178 0
30JUL26 72.50 P 0.00 0.00 0.00 23.26 -0.82 67 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 25.83 -0.68 79 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 28.22 -0.42 0 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 30.73 -0.37 76 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 33.22 -0.61 0 0 226 0
30JUL26 85.00 P 0.00 0.00 0.00 35.72 -0.62 0 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 38.22 -0.52 0 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 40.72 -0.42 0 0 65 0
30JUL26 92.50 P 0.00 0.00 0.00 43.22 -0.41 0 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 45.72 -0.42 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 48.22 -0.42 0 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 50.72 -0.60 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 53.22 -0.50 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 55.72 -0.42 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 58.22 -0.62 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 60.72 -0.50 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 63.22 -0.47 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.45 - 66 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 1.78 - 67 0 0 -
28AUG26 42.00 P 1.85 1.85 1.85 2.01 -0.21 66 15 15 +15
28AUG26 43.00 P 2.19 2.19 2.18 2.35 -0.22 66 30 393 +30
28AUG26 44.00 P 2.79 2.79 2.50 2.69 -0.28 66 101 110 +84
28AUG26 45.00 P 0.00 0.00 0.00 3.09 -0.32 65 0 90 0
28AUG26 46.00 P 3.40 3.40 3.40 3.50 -0.36 65 7 19 +7
28AUG26 47.00 P 3.84 3.84 3.79 3.96 -0.43 65 35 75 +35
28AUG26 48.00 P 4.42 4.48 4.38 4.48 -0.45 66 28 59 +28
28AUG26 49.00 P 4.87 4.92 4.87 5.04 -0.43 66 512 679 +480
28AUG26 50.00 P 5.50 5.50 5.50 5.63 -0.45 67 15 77 0
28AUG26 52.50 P 7.21 7.21 7.21 7.25 -0.47 68 15 317 0
28AUG26 55.00 P 8.78 8.96 8.78 9.03 -0.44 70 21 286 +15
28AUG26 57.50 P 0.00 0.00 0.00 10.96 -0.40 71 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 12.85 -0.53 71 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 14.98 -0.52 73 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 16.96 -0.74 70 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 19.13 -0.86 69 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 21.51 -0.83 72 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 23.78 -0.89 71 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 26.07 -0.93 70 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 28.41 -0.93 68 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 31.01 -0.80 76 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 33.41 -0.75 75 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 35.81 -0.76 73 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 38.30 -0.70 75 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 40.72 -0.91 0 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 43.22 -0.70 0 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 45.72 -0.84 0 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 48.22 -0.82 0 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 50.72 -0.69 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 53.22 -0.61 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 55.72 -0.44 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 58.22 -0.62 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 60.72 -0.54 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 63.22 -0.61 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.01 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.02 66 0 62 0
29SEP26 26.00 P 0.12 0.12 0.12 0.11 -0.03 65 15 25 +15
29SEP26 27.00 P 0.16 0.16 0.12 0.15 -0.03 65 45 70 +45
29SEP26 28.00 P 0.20 0.20 0.16 0.21 -0.03 66 75 93 +56
29SEP26 29.00 P 0.00 0.00 0.00 0.26 -0.06 65 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.33 -0.07 64 0 344 0
29SEP26 31.00 P 0.00 0.00 0.00 0.42 -0.07 65 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.53 -0.08 64 0 10 0
29SEP26 33.00 P 0.00 0.00 0.00 0.65 -0.10 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.81 -0.10 65 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.97 -0.11 64 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 1.16 -0.14 64 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 1.38 -0.13 64 0 272 0
29SEP26 38.00 P 0.00 0.00 0.00 1.61 -0.22 64 0 151 0
29SEP26 39.00 P 0.00 0.00 0.00 1.89 -0.16 64 0 508 0
29SEP26 40.00 P 2.29 2.29 2.29 2.16 -0.18 64 9 193 -9
29SEP26 41.00 P 2.49 2.60 2.49 2.48 -0.21 64 20 194 -20
29SEP26 42.00 P 2.79 2.79 2.79 2.83 -0.21 64 15 180 0
29SEP26 43.00 P 3.19 3.19 3.02 3.18 -0.23 64 30 63 +30
29SEP26 44.00 P 3.61 3.61 3.41 3.59 -0.24 64 18 59 +15
29SEP26 45.00 P 0.00 0.00 0.00 4.01 -0.29 64 0 211 0
29SEP26 46.00 P 0.00 0.00 0.00 4.44 -0.37 64 0 166 0
29SEP26 47.00 P 0.00 0.00 0.00 4.93 -0.41 63 0 105 0
29SEP26 48.00 P 5.59 5.59 5.22 5.48 -0.58 64 16 40 0
29SEP26 49.00 P 5.78 5.78 5.78 6.06 -0.42 65 15 130 0
29SEP26 50.00 P 6.74 6.85 6.36 6.67 -0.42 65 60 302 -1
29SEP26 52.50 P 8.37 8.44 7.94 8.30 -0.46 66 75 214 +75
29SEP26 55.00 P 10.48 10.48 10.48 10.05 -0.45 67 15 965 0
29SEP26 57.50 P 0.00 0.00 0.00 11.95 -0.39 69 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 13.79 -0.47 69 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 15.70 -0.56 68 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 17.90 -0.54 70 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 20.03 -0.61 70 1 46 0
29SEP26 70.00 P 0.00 0.00 0.00 22.28 -0.62 72 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 24.46 -0.75 71 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 26.75 -0.83 72 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 29.31 -0.66 77 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 31.58 -0.84 76 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 33.87 -0.81 75 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 36.09 -1.09 72 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 38.74 -0.87 78 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 41.00 -0.70 75 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 43.54 -0.61 79 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 45.96 -0.60 78 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.25 -0.79 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 50.72 -0.85 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.22 -0.61 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 55.72 -0.58 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.22 -0.85 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 60.72 -0.58 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.22 -0.61 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.26 -0.04 64 0 307 0
30DEC26 39.00 P 0.00 0.00 0.00 3.63 -0.05 64 0 286 0
30DEC26 40.00 P 0.00 0.00 0.00 3.99 -0.05 63 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 4.37 -0.12 63 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 4.81 -0.18 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.25 -0.22 63 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 5.70 -0.27 63 0 40 0
30DEC26 45.00 P 6.25 6.40 6.25 6.15 -0.35 63 60 60 +60
30DEC26 46.00 P 0.00 0.00 0.00 6.67 -0.37 63 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.19 -0.43 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 7.72 -0.51 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 8.61 -0.23 65 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 8.95 -0.47 64 0 322 0
30DEC26 52.50 P 0.00 0.00 0.00 10.79 -0.26 66 0 31 0
30DEC26 55.00 P 0.00 0.00 0.00 12.47 -0.27 66 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 14.22 -0.29 67 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 16.12 -0.25 68 0 1,869 0
30DEC26 62.50 P 0.00 0.00 0.00 17.93 -0.39 67 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 20.00 -0.30 68 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 22.07 -0.33 69 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 24.17 -0.33 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 26.32 -0.38 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.51 -0.41 71 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 30.71 -0.46 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.94 -0.55 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 35.17 -0.66 72 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 37.47 -0.71 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.73 -0.81 72 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 42.03 -0.84 72 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 44.37 -0.83 72 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 46.69 -0.87 72 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.06 -0.96 72 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.43 -0.79 72 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 53.77 -0.83 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.21 -0.78 72 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 58.57 -0.82 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 60.93 -0.86 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 63.34 -0.87 69 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.39 - 63 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 5.85 - 63 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 6.31 -0.03 63 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.76 -0.04 63 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 7.23 -0.07 63 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 7.76 -0.10 63 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 8.29 -0.15 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 8.83 -0.18 63 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 9.40 -0.23 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 10.03 -0.24 63 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 10.67 -0.22 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 12.33 -0.28 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 14.08 -0.29 65 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 15.92 -0.28 66 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 17.52 -0.58 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.39 -0.61 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 21.46 -0.51 66 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 23.50 -0.45 67 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.57 -0.46 67 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 27.64 -0.51 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 29.81 -0.47 68 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 31.97 -0.49 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 34.15 -0.55 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.36 -0.60 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.58 -0.64 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 40.83 -0.69 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 43.09 -0.71 70 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 45.37 -0.71 71 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 47.65 -0.74 71 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 49.93 -0.73 70 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 52.28 -0.70 71 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 54.61 -0.71 71 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 56.92 -0.75 71 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 59.27 -0.77 71 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 61.64 -0.75 71 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 64.01 -0.75 71 0 5 0
29JUN27 40.00 P 6.46 6.46 6.46 6.66 - 63 20 20 -
29JUN27 41.00 P 0.00 0.00 0.00 7.13 - 63 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 7.60 -0.16 62 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.08 -0.19 62 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 8.62 -0.19 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.16 -0.19 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.70 -0.20 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.24 -0.20 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.78 -0.27 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.35 -0.34 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 11.97 -0.53 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.59 -0.45 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.35 -0.45 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.18 -0.38 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.06 -0.40 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.99 -0.50 65 1 1 +1
29JUN27 65.00 P 0.00 0.00 0.00 22.97 -0.50 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.87 -0.62 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.92 -0.62 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 29.10 -0.51 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.20 -0.50 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 33.33 -0.53 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.48 -0.50 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 37.65 -0.51 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.85 -0.50 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 41.93 -0.63 69 0 0 0
TOTAL PUT 2,215 33,904 -2,985
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$ 29.82
29JUN26 18.50 C 0.00 0.00 0.00 11.32 - 0 0 0 -
29JUN26 19.00 C 0.00 0.00 0.00 10.82 +0.62 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.32 +0.62 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.82 +0.62 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.82 +0.62 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.82 +0.61 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.82 +0.61 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.82 +0.61 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.82 +0.61 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.82 +0.61 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.82 +0.61 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.82 +0.60 0 0 0 -15
29JUN26 29.00 C 0.53 0.71 0.45 0.82 +0.42 0 121 0 -196
29JUN26 30.00 C 0.02 0.02 0.02 0.00 -0.05 0 1 655 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,578 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 11.36 - 0 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 10.87 +0.62 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.37 +0.62 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.87 +0.62 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.87 +0.61 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.87 +0.66 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.85 +0.58 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.84 +0.60 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.90 +0.57 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.95 +0.53 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.05 +0.47 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.24 +0.37 30 0 0 0
30JUL26 29.00 C 1.38 1.60 1.38 1.60 +0.32 32 16 242 +1
30JUL26 30.00 C 0.89 1.06 0.89 1.01 +0.20 30 26 375 +1
30JUL26 31.00 C 0.59 0.67 0.59 0.64 +0.13 31 96 382 +30
30JUL26 32.00 C 0.33 0.39 0.33 0.36 +0.06 30 26 536 +5
30JUL26 33.00 C 0.18 0.21 0.18 0.20 +0.03 31 47 395 +32
30JUL26 34.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 373 0
30JUL26 35.00 C 0.09 0.09 0.09 0.05 0.00 31 20 500 +12
30JUL26 36.00 C 0.05 0.05 0.05 0.03 +0.01 32 32 208 +24
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.41 - 43 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 10.91 +0.62 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.41 +0.63 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.91 +0.61 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.87 +0.56 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.90 +0.61 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.94 +0.66 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.99 +0.59 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.07 +0.52 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.19 +0.48 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.39 +0.34 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.70 +0.38 32 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 2.08 +0.34 32 0 315 0
28AUG26 30.00 C 1.44 1.45 1.43 1.57 +0.32 32 75 402 +45
28AUG26 31.00 C 1.02 1.09 1.02 1.14 +0.20 32 60 223 +31
28AUG26 32.00 C 0.00 0.00 0.00 0.81 +0.16 32 0 264 0
28AUG26 33.00 C 0.00 0.00 0.00 0.53 +0.09 31 0 111 0
28AUG26 34.00 C 0.37 0.37 0.37 0.36 +0.05 32 15 489 0
28AUG26 35.00 C 0.25 0.26 0.25 0.24 +0.04 32 21 231 +1
28AUG26 36.00 C 0.19 0.19 0.19 0.16 +0.03 32 15 243 +15
28AUG26 37.00 C 0.14 0.14 0.14 0.10 +0.02 32 5 147 +5
28AUG26 38.00 C 0.12 0.12 0.11 0.06 +0.01 32 35 243 -15
28AUG26 39.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 11.44 - 0 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 10.95 +0.66 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.45 +0.67 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.93 +0.62 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.96 +0.63 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.97 +0.48 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.02 +0.67 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.08 +0.51 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.19 +0.57 30 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.37 +0.46 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.61 +0.41 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.98 +0.36 32 0 64 0
29SEP26 29.00 C 2.14 2.37 2.13 2.37 +0.35 32 75 120 +60
29SEP26 30.00 C 1.65 1.84 1.64 1.83 +0.27 32 60 444 +30
29SEP26 31.00 C 1.41 1.41 1.41 1.41 +0.23 32 15 347 0
29SEP26 32.00 C 1.01 1.01 1.01 1.07 +0.17 32 15 237 +15
29SEP26 33.00 C 0.78 0.78 0.78 0.79 +0.11 32 15 204 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.58 +0.09 32 0 149 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 +0.06 31 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 +0.04 31 0 113 0
29SEP26 37.00 C 0.24 0.24 0.24 0.20 +0.03 31 34 1,263 +34
29SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 70 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 165 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 0.00 31 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 32 0 408 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 32 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.45 - 34 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 10.95 +0.61 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.45 +0.60 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.96 +0.62 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.03 +0.64 34 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.08 +0.59 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.16 +0.57 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.29 +0.55 32 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 5.47 +0.49 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.71 +0.43 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.03 +0.38 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.42 +0.33 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.80 +0.18 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.47 +0.27 32 0 15 0
30DEC26 31.00 C 2.00 2.00 2.00 2.04 +0.20 31 20 57 +20
30DEC26 32.00 C 0.00 0.00 0.00 1.70 +0.17 32 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.42 +0.16 32 0 189 0
30DEC26 34.00 C 0.00 0.00 0.00 1.17 +0.14 32 0 140 0
30DEC26 35.00 C 0.00 0.00 0.00 0.94 +0.10 32 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 0.77 +0.10 32 0 300 0
30DEC26 37.00 C 0.00 0.00 0.00 0.62 +0.07 32 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.49 +0.05 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.40 +0.05 31 0 38 0
30DEC26 40.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 40 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 +0.03 31 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 +0.02 32 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 0.12 +0.01 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 +0.01 32 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 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 18.50 C 0.00 0.00 0.00 11.46 - 32 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 10.97 +0.60 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.49 +0.60 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.01 +0.59 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.08 +0.56 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.19 +0.54 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 7.36 +0.52 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.58 +0.45 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.96 +0.52 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.18 +0.40 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.58 +0.39 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.03 +0.35 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 3.57 +0.32 32 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 3.13 +0.30 32 0 163 0
30MAR27 31.00 C 0.00 0.00 0.00 2.76 +0.30 32 0 252 0
30MAR27 32.00 C 0.00 0.00 0.00 2.37 +0.21 32 0 363 0
30MAR27 33.00 C 0.00 0.00 0.00 2.06 +0.20 32 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.79 +0.19 32 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.54 +0.17 32 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.31 +0.14 32 0 129 0
30MAR27 37.00 C 0.00 0.00 0.00 1.09 +0.09 31 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.96 +0.11 32 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.82 +0.10 32 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.69 +0.08 32 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.59 +0.07 32 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 +0.07 32 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 +0.04 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.36 +0.05 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.30 +0.04 32 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.25 +0.03 32 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 61 0
30MAR27 48.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.12 +0.01 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 +0.01 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 11.51 - 32 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 11.05 +0.59 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.59 +0.58 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.15 +0.58 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.30 +0.56 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.50 +0.54 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.75 +0.52 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.04 +0.49 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.39 +0.48 32 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 5.79 +0.45 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.21 +0.42 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.70 +0.50 32 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 4.16 +0.43 32 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 3.71 +0.39 32 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.30 +0.34 32 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 2.95 +0.32 32 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 2.67 +0.34 32 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.40 +0.33 33 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 2.12 +0.30 32 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.91 +0.27 33 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.72 +0.23 33 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.51 +0.22 33 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.32 +0.16 33 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 1.18 +0.19 33 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 1.01 +0.11 32 0 24 0
29JUN27 42.00 C 0.80 0.80 0.80 0.89 +0.13 32 1 1 +1
29JUN27 43.00 C 0.00 0.00 0.00 0.78 +0.11 33 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.69 +0.10 32 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.61 +0.10 33 0 0 0
TOTAL CALL 846 27,800 +151
29JUN26 18.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 402 0
29JUN26 29.00 P 0.11 0.11 0.03 0.00 -0.21 0 7 618 -7
29JUN26 30.00 P 0.38 0.46 0.17 0.18 -0.66 0 177 2 -742
29JUN26 31.00 P 1.32 1.33 1.18 1.18 -0.62 0 35 0 -962
29JUN26 32.00 P 3.00 3.00 2.20 2.18 -0.62 0 54 0 -1,219
29JUN26 33.00 P 3.32 3.32 3.32 3.18 -0.73 0 2 0 -729
29JUN26 34.00 P 0.00 0.00 0.00 4.18 -0.62 0 0 0 -110
29JUN26 35.00 P 0.00 0.00 0.00 5.18 -0.77 0 0 0 -116
29JUN26 36.00 P 0.00 0.00 0.00 6.18 -0.66 0 0 0 -150
29JUN26 37.00 P 0.00 0.00 0.00 7.18 -0.62 0 0 0 -122
29JUN26 38.00 P 0.00 0.00 0.00 8.18 -0.62 0 0 0 -15
29JUN26 39.00 P 0.00 0.00 0.00 9.18 -0.62 0 0 0 -33
29JUN26 40.00 P 0.00 0.00 0.00 10.18 -0.62 0 0 0 -19
29JUN26 41.00 P 0.00 0.00 0.00 11.18 -0.62 0 0 0 -66
29JUN26 42.00 P 0.00 0.00 0.00 12.18 -0.62 0 0 0 -81
29JUN26 43.00 P 0.00 0.00 0.00 13.18 -0.62 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.18 -0.62 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.18 -0.62 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.18 -0.62 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.18 -0.62 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.18 -0.62 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.18 -0.62 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.18 -0.62 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.68 -0.62 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.18 -0.62 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.68 -0.62 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.18 -0.62 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 32.68 -0.62 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 35.18 -0.62 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 21.00 P 0.02 0.02 0.02 0.01 0.00 50 9 9 +9
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 51 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 136 0
30JUL26 26.00 P 0.16 0.17 0.14 0.07 -0.08 31 86 472 +86
30JUL26 27.00 P 0.29 0.29 0.24 0.17 -0.15 31 91 891 +90
30JUL26 28.00 P 0.44 0.44 0.43 0.36 -0.25 30 18 253 +18
30JUL26 29.00 P 0.86 0.86 0.68 0.69 -0.35 31 73 258 +6
30JUL26 30.00 P 1.29 1.29 1.11 1.13 -0.42 30 82 472 +20
30JUL26 31.00 P 1.75 1.85 1.75 1.69 -0.55 29 36 714 +30
30JUL26 32.00 P 0.00 0.00 0.00 2.47 -0.47 30 0 568 0
30JUL26 33.00 P 0.00 0.00 0.00 3.31 -0.60 30 0 504 0
30JUL26 34.00 P 0.00 0.00 0.00 4.23 -0.61 30 0 746 0
30JUL26 35.00 P 0.00 0.00 0.00 5.27 -0.69 39 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 6.18 -0.66 0 0 68 0
30JUL26 37.00 P 0.00 0.00 0.00 7.18 -0.62 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 8.18 -0.62 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.18 -0.62 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.18 -0.62 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.18 -0.62 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.18 -0.62 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.18 -0.62 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.18 -0.62 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.18 -0.62 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.18 -0.62 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.18 -0.62 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.18 -0.62 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 15 0
28AUG26 23.00 P 0.10 0.10 0.10 0.03 -0.03 32 5 73 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 59 0
28AUG26 25.00 P 0.00 0.00 0.00 0.14 -0.08 32 0 84 0
28AUG26 26.00 P 0.32 0.32 0.32 0.26 -0.13 32 1 353 +1
28AUG26 27.00 P 0.50 0.52 0.50 0.46 -0.19 32 30 380 +6
28AUG26 28.00 P 0.78 0.78 0.78 0.73 -0.26 32 1 199 -1
28AUG26 29.00 P 0.00 0.00 0.00 1.10 -0.31 32 0 456 0
28AUG26 30.00 P 0.00 0.00 0.00 1.53 -0.40 31 0 1,013 0
28AUG26 31.00 P 0.00 0.00 0.00 2.10 -0.46 30 0 213 0
28AUG26 32.00 P 0.00 0.00 0.00 2.84 -0.49 32 0 282 0
28AUG26 33.00 P 0.00 0.00 0.00 3.60 -0.53 32 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 4.43 -0.56 32 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 5.37 -0.67 34 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 6.31 -0.70 35 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.29 -0.56 38 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.18 -0.62 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 9.18 -0.62 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.18 -0.62 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 11.18 -0.62 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.18 -0.62 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.18 -0.62 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.18 -0.62 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.18 -0.62 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.18 -0.62 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.07 32 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.11 31 0 184 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 -0.15 31 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.59 -0.20 32 0 109 0
29SEP26 27.00 P 1.05 1.05 0.96 0.86 -0.29 31 32 115 +32
29SEP26 28.00 P 1.38 1.38 1.36 1.21 -0.36 31 30 170 +30
29SEP26 29.00 P 1.82 1.82 1.82 1.69 -0.38 31 15 647 +15
29SEP26 30.00 P 2.39 2.41 2.26 2.22 -0.44 31 45 739 +45
29SEP26 31.00 P 0.00 0.00 0.00 2.85 -0.50 31 0 276 0
29SEP26 32.00 P 0.00 0.00 0.00 3.57 -0.50 31 0 156 0
29SEP26 33.00 P 4.66 4.66 4.66 4.33 -0.53 31 2 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 5.30 -0.57 35 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 6.15 -0.60 35 0 1,011 0
29SEP26 36.00 P 0.00 0.00 0.00 7.09 -0.52 37 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 7.99 -0.68 37 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 8.97 -0.56 40 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 9.92 -0.60 41 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 10.90 -0.63 43 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.86 -0.63 44 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 12.85 -0.59 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.83 -0.63 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 14.81 -0.69 49 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 15.78 -0.65 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.76 -0.55 51 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 17.75 -0.63 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.74 -0.59 55 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 19.73 -0.46 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.58 -0.61 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 23.06 -0.68 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 25.54 -0.68 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 28.03 -0.67 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.51 -0.67 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.99 -0.67 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.48 -0.60 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 - 32 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.06 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.08 31 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 0.40 -0.12 31 0 292 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.14 32 4,000 4,195 +4,000
30DEC26 25.00 P 0.00 0.00 0.00 0.81 -0.21 31 0 99 0
30DEC26 26.00 P 0.00 0.00 0.00 1.15 -0.21 32 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.48 -0.29 31 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 1.83 -0.38 30 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 2.30 -0.40 30 0 217 0
30DEC26 30.00 P 2.88 2.88 2.88 2.88 -0.39 31 1 199 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.53 -0.45 31 0 170 0
30DEC26 32.00 P 0.00 0.00 0.00 4.26 -0.49 32 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 4.90 -0.57 31 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 5.71 -0.56 32 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 6.58 -0.54 33 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 7.42 -0.52 33 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 8.29 -0.61 34 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 9.19 -0.56 35 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 10.08 -0.63 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 11.01 -0.60 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 11.94 -0.64 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 12.90 -0.59 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 13.84 -0.63 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 14.81 -0.69 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 15.79 -0.69 38 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.77 -0.61 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 17.77 -0.61 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.74 -0.66 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.73 -0.60 42 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 20.67 -0.52 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.06 -0.68 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.54 -0.68 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.03 -0.67 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.51 -0.67 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.99 -0.67 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.48 -0.60 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 - 32 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 -0.04 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 -0.08 32 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 -0.10 32 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.71 -0.12 32 0 22 0
30MAR27 24.00 P 0.00 0.00 0.00 0.90 -0.20 31 4,000 4,052 +4,000
30MAR27 25.00 P 0.00 0.00 0.00 1.24 -0.19 32 0 45 0
30MAR27 26.00 P 1.59 1.59 1.59 1.50 -0.28 31 1 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.94 -0.24 31 0 46 0
30MAR27 28.00 P 0.00 0.00 0.00 2.32 -0.32 31 0 76 0
30MAR27 29.00 P 2.90 2.90 2.90 2.86 -0.27 31 20 89 +20
30MAR27 30.00 P 0.00 0.00 0.00 3.40 -0.33 31 0 67 0
30MAR27 31.00 P 0.00 0.00 0.00 3.91 -0.51 30 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.70 -0.44 32 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 5.40 -0.47 32 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 6.15 -0.42 32 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.91 -0.49 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.72 -0.49 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 8.51 -0.52 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 9.35 -0.48 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.18 -0.53 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.07 -0.54 32 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 12.03 -0.55 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.90 -0.59 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.84 -0.63 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.81 -0.69 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.79 -0.69 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.77 -0.61 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.77 -0.61 35 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.74 -0.66 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.73 -0.60 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.67 -0.54 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.08 -0.66 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.55 -0.67 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.03 -0.67 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.51 -0.67 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.24 - 32 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.35 -0.05 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.42 -0.05 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.58 -0.09 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.78 -0.11 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 1.06 -0.10 33 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.34 -0.14 33 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.69 -0.14 33 0 201 0
29JUN27 26.00 P 0.00 0.00 0.00 2.07 -0.18 33 0 164 0
29JUN27 27.00 P 0.00 0.00 0.00 2.50 -0.20 33 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.98 -0.22 33 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.49 -0.22 33 0 24 0
29JUN27 30.00 P 0.00 0.00 0.00 4.07 -0.27 33 0 44 0
29JUN27 31.00 P 0.00 0.00 0.00 4.60 -0.35 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 5.26 -0.35 33 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.93 -0.40 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 6.66 -0.41 34 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.38 -0.28 33 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 8.04 -0.41 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.83 -0.42 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.64 -0.46 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.48 -0.47 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.34 -0.49 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.22 -0.50 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.11 -0.52 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.02 -0.53 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.94 -0.56 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.88 -0.60 33 0 0 0
TOTAL PUT 8,853 29,949 +4,037
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$ 9.13
29JUN26 6.75 C 0.00 0.00 0.00 2.38 - 0 0 0 -
29JUN26 7.00 C 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
29JUN26 9.00 C 0.09 0.09 0.09 0.13 -0.04 0 75 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.06 0 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 833 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,288 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,060 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,877 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,541 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,475 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,774 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,226 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,396 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30JUL26 6.75 C 0.00 0.00 0.00 2.38 - 0 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.89 +0.05 80 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.64 +0.05 71 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.39 +0.05 63 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
30JUL26 8.25 C 0.84 0.84 0.84 0.89 +0.02 45 75 75 +75
30JUL26 8.50 C 0.62 0.62 0.62 0.66 +0.01 42 56 56 +56
30JUL26 8.75 C 0.46 0.46 0.45 0.46 -0.04 40 37 37 +37
30JUL26 9.00 C 0.36 0.36 0.34 0.35 -0.02 44 16 276 +16
30JUL26 9.25 C 0.00 0.00 0.00 0.25 -0.02 43 0 1,550 0
30JUL26 9.50 C 0.00 0.00 0.00 0.18 -0.02 43 0 1,865 0
30JUL26 9.75 C 0.16 0.16 0.13 0.13 -0.02 43 25 896 +25
30JUL26 10.00 C 0.11 0.12 0.10 0.09 -0.02 43 255 2,318 +255
30JUL26 10.50 C 0.07 0.07 0.07 0.04 -0.02 43 10 732 +10
30JUL26 11.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 918 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 2.38 - 0 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.89 +0.05 62 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.64 +0.04 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.39 +0.03 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.14 +0.01 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.93 -0.01 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.76 0.00 43 0 80 0
28AUG26 8.75 C 0.00 0.00 0.00 0.64 0.00 44 0 87 0
28AUG26 9.00 C 0.00 0.00 0.00 0.52 -0.02 43 0 130 0
28AUG26 9.25 C 0.00 0.00 0.00 0.43 -0.02 44 0 60 0
28AUG26 9.50 C 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.28 -0.02 44 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.22 -0.02 43 0 79 0
28AUG26 10.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 353 0
28AUG26 11.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 365 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 0.00 44 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 310 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.38 - 0 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.89 +0.04 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.67 +0.06 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.41 +0.02 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.21 0.00 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.06 +0.02 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.92 +0.04 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.78 +0.02 43 0 45 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 -0.01 43 0 90 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 -0.03 43 0 75 0
29SEP26 9.50 C 0.54 0.54 0.48 0.49 -0.01 43 12 83 +8
29SEP26 9.75 C 0.00 0.00 0.00 0.41 -0.03 43 0 82 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 -0.01 43 0 212 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 -0.01 43 0 386 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 599 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 -0.01 44 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 44 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 2.38 - 0 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 2.14 +0.02 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.95 +0.05 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 +0.10 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.66 +0.09 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.51 +0.05 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 +0.08 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.24 +0.06 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 +0.09 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 +0.08 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 +0.07 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.03 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 +0.01 42 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 +0.02 42 0 281 0
30DEC26 10.50 C 0.50 0.50 0.50 0.52 +0.02 43 15 55 +15
30DEC26 11.00 C 0.00 0.00 0.00 0.42 +0.03 43 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 +0.02 43 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 430 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 +0.01 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 0.00 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 236 0
30DEC26 14.50 C 0.11 0.11 0.11 0.08 +0.01 43 100 239 +100
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 199 0
30MAR27 6.75 C 0.00 0.00 0.00 2.50 - 43 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 2.32 +0.05 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.16 +0.04 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.04 +0.10 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.89 +0.09 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.75 +0.09 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.62 +0.09 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 +0.08 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.37 +0.07 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.27 +0.07 43 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.17 +0.07 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.02 +0.04 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.87 +0.05 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.76 +0.02 42 0 3 0
30MAR27 11.00 C 0.64 0.64 0.61 0.63 +0.02 42 90 90 +89
30MAR27 11.50 C 0.00 0.00 0.00 0.53 +0.02 42 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 0.00 42 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.37 +0.02 42 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 +0.02 42 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 +0.01 42 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 43 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 0.00 42 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 0.00 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 0.00 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 42 0 121 0
29JUN27 6.75 C 0.00 0.00 0.00 2.65 - 42 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 2.48 +0.09 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.36 +0.11 43 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.21 +0.09 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.07 +0.10 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.93 +0.09 43 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.80 +0.08 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.68 +0.07 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.57 +0.08 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.47 +0.06 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.37 +0.07 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.28 +0.04 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.16 +0.03 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.07 +0.02 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.94 +0.03 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 +0.02 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.72 +0.04 42 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.63 +0.03 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.54 +0.03 42 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 +0.03 42 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.41 +0.02 42 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 +0.01 42 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 0.00 42 0 5 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 0.00 42 0 45 0
TOTAL CALL 766 59,123 +686
29JUN26 6.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.02 0 0 491 0
29JUN26 9.00 P 0.01 0.01 0.01 0.00 -0.09 0 40 614 0
29JUN26 9.25 P 0.11 0.16 0.11 0.12 -0.11 0 513 0 -1,154
29JUN26 9.50 P 0.34 0.40 0.34 0.37 -0.05 0 166 0 -696
29JUN26 9.75 P 0.54 0.54 0.52 0.62 -0.04 0 12 0 -432
29JUN26 10.00 P 0.85 0.91 0.85 0.87 -0.07 0 60 0 -822
29JUN26 10.50 P 1.29 1.41 1.29 1.37 -0.08 0 51 0 -379
29JUN26 11.00 P 1.80 1.80 1.80 1.87 -0.09 0 123 0 -855
29JUN26 11.50 P 2.41 2.41 2.41 2.37 -0.07 0 50 0 -2,617
29JUN26 12.00 P 2.91 2.91 2.91 2.87 -0.08 0 50 0 -1,056
29JUN26 12.50 P 3.41 3.41 3.41 3.37 -0.12 0 50 0 -30
29JUN26 13.00 P 3.91 3.91 3.91 3.87 -0.12 0 50 0 0
29JUN26 13.50 P 4.41 4.41 4.41 4.37 -0.12 0 50 0 -15
29JUN26 14.00 P 4.91 4.91 4.91 4.87 -0.12 0 50 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.37 -0.12 0 0 0 0
29JUN26 15.00 P 5.91 5.91 5.91 5.87 -0.12 0 50 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.37 -0.13 0 0 0 0
29JUN26 16.00 P 6.91 6.91 6.91 6.87 -0.11 0 50 0 0
29JUN26 16.50 P 7.41 7.41 7.41 7.37 -0.13 0 50 0 0
29JUN26 17.00 P 7.91 7.91 7.91 7.87 -0.12 0 50 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.37 -0.13 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.87 -0.12 0 0 0 0
29JUN26 18.50 P 9.41 9.41 9.41 9.37 -0.12 0 50 0 0
29JUN26 19.00 P 9.91 9.91 9.91 9.87 -0.14 0 50 0 0
29JUN26 19.50 P 10.41 10.41 10.41 10.37 -0.13 0 50 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.87 -0.13 0 0 0 -6
29JUN26 21.00 P 11.91 11.91 11.91 11.87 -0.12 0 50 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.87 -0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.87 -0.11 0 0 0 0
29JUN26 24.00 P 14.91 14.91 14.91 14.87 -0.13 0 50 0 0
29JUN26 25.00 P 15.91 15.91 15.91 15.87 -0.13 0 50 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.87 -0.12 0 0 0 0
29JUN26 27.00 P 17.91 17.91 17.91 17.87 -0.12 0 50 0 0
29JUN26 28.00 P 18.91 18.91 18.91 18.87 -0.13 0 50 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 7.00 P 0.03 0.03 0.03 0.02 -0.01 45 225 225 +225
30JUL26 7.25 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30JUL26 7.50 P 0.08 0.08 0.07 0.06 -0.02 44 225 225 +225
30JUL26 7.75 P 0.10 0.10 0.10 0.10 -0.03 44 24 560 0
30JUL26 8.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 425 0
30JUL26 8.25 P 0.25 0.25 0.24 0.23 -0.04 44 150 448 +150
30JUL26 8.50 P 0.33 0.36 0.32 0.32 -0.05 43 172 673 +133
30JUL26 8.75 P 0.41 0.45 0.41 0.44 -0.06 43 150 415 +80
30JUL26 9.00 P 0.59 0.59 0.59 0.59 -0.05 44 7 552 0
30JUL26 9.25 P 0.66 0.66 0.66 0.75 -0.04 43 10 1,470 +10
30JUL26 9.50 P 0.94 0.94 0.94 0.94 -0.06 44 6 1,194 +6
30JUL26 9.75 P 1.15 1.15 1.15 1.15 -0.07 46 50 443 +50
30JUL26 10.00 P 0.00 0.00 0.00 1.33 -0.10 41 0 758 0
30JUL26 10.50 P 1.82 1.82 1.82 1.82 -0.02 49 50 1,104 +35
30JUL26 11.00 P 2.30 2.30 2.30 2.30 -0.03 52 75 700 -75
30JUL26 11.50 P 2.79 2.79 2.79 2.79 -0.02 57 75 1,018 +75
30JUL26 12.00 P 3.29 3.29 3.29 3.29 -0.08 64 50 1,034 -44
30JUL26 12.50 P 3.80 3.80 3.79 3.79 -0.06 70 370 691 -314
30JUL26 13.00 P 4.29 4.29 4.29 4.29 -0.08 76 25 1,994 -25
30JUL26 13.50 P 0.00 0.00 0.00 4.74 -0.11 0 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 5.27 -0.08 72 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 5.78 -0.07 87 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 6.28 -0.09 92 0 120 0
30JUL26 15.50 P 6.78 6.78 6.78 6.78 -0.09 97 50 50 +50
30JUL26 16.00 P 0.00 0.00 0.00 7.28 -0.08 101 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.79 -0.06 112 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.24 -0.13 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.74 -0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.28 -0.07 117 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 - 45 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 300 0
28AUG26 7.75 P 0.00 0.00 0.00 0.21 -0.04 43 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.29 -0.04 44 0 400 0
28AUG26 8.25 P 0.00 0.00 0.00 0.37 -0.04 43 0 95 0
28AUG26 8.50 P 0.00 0.00 0.00 0.48 -0.04 43 0 425 0
28AUG26 8.75 P 0.00 0.00 0.00 0.61 -0.05 43 0 267 0
28AUG26 9.00 P 0.73 0.73 0.69 0.73 -0.06 42 30 265 0
28AUG26 9.25 P 0.00 0.00 0.00 0.89 -0.05 42 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 1.06 -0.07 42 0 175 0
28AUG26 9.75 P 0.00 0.00 0.00 1.22 -0.11 40 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.46 -0.07 44 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.87 -0.09 43 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.31 -0.10 42 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 2.79 -0.09 43 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.29 -0.08 48 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.79 -0.06 53 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.29 -0.10 58 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 4.77 -0.08 53 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 5.27 -0.12 57 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.78 -0.11 66 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.28 -0.11 70 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.78 -0.11 74 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.28 -0.09 77 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.79 -0.10 85 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 - 43 0 0 -
29SEP26 7.00 P 0.14 0.14 0.14 0.13 -0.03 43 150 150 +150
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.03 43 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.04 43 0 100 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 -0.04 43 0 225 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 -0.03 42 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.49 -0.04 42 0 30 0
29SEP26 8.50 P 0.58 0.58 0.55 0.60 -0.06 42 100 177 +95
29SEP26 8.75 P 0.00 0.00 0.00 0.71 -0.06 41 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.86 -0.05 42 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.02 -0.05 42 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.18 -0.05 42 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.34 -0.09 41 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.55 -0.08 42 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.93 -0.11 41 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 -0.11 41 0 620 0
29SEP26 11.50 P 0.00 0.00 0.00 2.81 -0.11 40 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.32 -0.07 46 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.79 -0.06 45 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.29 -0.10 49 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 -0.08 45 0 346 0
29SEP26 14.00 P 0.00 0.00 0.00 5.27 -0.12 49 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 5.78 -0.11 56 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 6.28 -0.11 60 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 6.78 -0.11 63 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 7.28 -0.09 65 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 7.79 -0.10 71 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 8.27 -0.10 66 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 8.76 -0.11 0 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 9.28 -0.07 76 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 9.76 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.26 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.76 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.26 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.26 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.26 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.26 -0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.26 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.26 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.26 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.26 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.26 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 - 43 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.30 0.00 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 0.00 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.74 -0.02 42 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 -0.02 42 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 -0.02 42 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 -0.05 41 0 24 0
30DEC26 9.25 P 0.00 0.00 0.00 1.26 -0.05 41 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.09 41 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 -0.07 41 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 -0.08 41 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 -0.09 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.53 -0.10 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.01 -0.05 44 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 3.44 -0.06 44 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.88 -0.07 43 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.33 -0.08 43 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.80 -0.08 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.29 -0.10 43 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.78 -0.11 44 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.28 -0.11 47 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.78 -0.11 49 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.28 -0.09 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.79 -0.10 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.27 -0.10 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.76 -0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.28 -0.07 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.76 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.26 -0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.76 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.26 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 - 42 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 -0.01 41 0 200 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 -0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.90 -0.03 41 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.04 -0.02 41 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 1.17 -0.04 41 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 1.31 -0.05 41 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.44 -0.05 40 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.60 -0.05 40 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.76 -0.08 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.95 -0.05 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.31 -0.06 41 0 23 0
30MAR27 11.00 P 0.00 0.00 0.00 2.69 -0.06 41 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.09 -0.07 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.50 -0.10 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.93 -0.08 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.42 -0.06 43 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 4.86 -0.07 42 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.32 -0.08 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.80 -0.09 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.28 -0.11 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.78 -0.11 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.28 -0.09 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.79 -0.10 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.27 -0.10 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.76 -0.11 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.28 -0.07 52 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.49 - 42 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.03 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.66 -0.02 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 -0.02 42 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.87 -0.03 42 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 -0.03 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.09 -0.04 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.21 -0.05 41 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.34 -0.06 41 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.48 -0.06 41 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.63 -0.06 41 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.78 -0.06 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.94 -0.05 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.11 -0.05 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.46 -0.08 41 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.84 -0.07 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.23 -0.07 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.63 -0.08 41 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 4.04 -0.10 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.47 -0.12 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.95 -0.09 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.39 -0.09 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.85 -0.09 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.32 -0.07 41 0 0 0
TOTAL PUT 3,859 33,462 -7,236
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$ 77.80
29JUN26 55.00 C 0.00 0.00 0.00 22.80 +1.32 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.30 +1.31 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.80 +1.31 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 15.30 +1.41 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.80 +1.40 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.30 +1.40 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.80 +1.40 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 5.30 +1.39 0 0 0 0
29JUN26 75.00 C 3.00 3.00 3.00 2.80 +1.13 0 2 0 -10
29JUN26 77.50 C 0.52 1.00 0.52 0.30 0.00 0 42 8 -421
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 622 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,339 0
29JUN26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 455 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30JUL26 55.00 C 0.00 0.00 0.00 23.39 +1.79 80 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.91 +1.75 72 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.44 +1.73 65 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.91 +1.71 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.35 +1.77 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.49 +1.34 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.08 +1.22 23 0 0 0
30JUL26 72.50 C 6.48 6.48 6.48 6.00 +1.05 26 30 210 0
30JUL26 75.00 C 0.00 0.00 0.00 3.98 +0.77 24 0 0 0
30JUL26 77.50 C 2.40 2.40 2.40 2.38 +0.50 23 1 62 -1
30JUL26 80.00 C 1.05 1.18 1.04 1.22 +0.25 22 35 20 -25
30JUL26 82.50 C 0.57 0.71 0.57 0.58 +0.11 22 514 490 -217
30JUL26 85.00 C 0.26 0.36 0.26 0.26 +0.04 23 40 183 +2
30JUL26 87.50 C 0.14 0.14 0.14 0.10 +0.01 23 1 131 +1
30JUL26 90.00 C 0.12 0.12 0.12 0.04 0.00 23 2 112 0
30JUL26 92.50 C 0.10 0.10 0.10 0.01 -0.01 23 2 169 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 436 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 23.52 +1.80 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.08 +1.78 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.63 +1.69 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.08 +1.53 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.56 +1.73 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.78 +1.26 22 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.52 +1.13 22 0 0 0
28AUG26 72.50 C 6.54 7.11 6.54 6.66 +0.99 25 120 535 +60
28AUG26 75.00 C 0.00 0.00 0.00 4.82 +0.79 24 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 3.28 +0.59 23 0 60 0
28AUG26 80.00 C 0.00 0.00 0.00 2.09 +0.42 22 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 1.27 +0.25 22 0 150 0
28AUG26 85.00 C 0.80 0.84 0.80 0.74 +0.13 22 4 306 +4
28AUG26 87.50 C 0.48 0.48 0.48 0.43 +0.08 23 1 215 +1
28AUG26 90.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 483 0
28AUG26 92.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 271 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 123 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 0.00 23 0 7 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 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 28 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.68 +1.78 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.28 +1.77 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.74 +1.59 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.24 +1.45 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.80 +1.73 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.14 +1.28 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.02 +1.17 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.12 +1.07 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.46 +0.92 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.06 +0.78 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.94 +0.70 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.00 +0.47 23 0 3 0
29SEP26 85.00 C 1.15 1.15 1.15 1.36 +0.35 24 10 36 0
29SEP26 87.50 C 0.73 0.73 0.72 0.92 +0.26 24 36 36 +36
29SEP26 90.00 C 0.00 0.00 0.00 0.60 +0.19 24 0 200 0
29SEP26 92.50 C 0.00 0.00 0.00 0.36 +0.10 24 0 211 0
29SEP26 95.00 C 0.00 0.00 0.00 0.24 +0.09 24 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 +0.05 24 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
30DEC26 55.00 C 0.00 0.00 0.00 23.84 +1.85 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.34 +1.70 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.82 +1.46 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.49 +1.32 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.22 +1.47 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.72 +0.93 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.79 +0.78 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.04 +0.63 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.49 +0.49 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.16 +0.36 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 4.03 +0.36 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 3.12 +0.27 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.37 +0.19 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.78 +0.13 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.31 +0.09 21 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 0.95 +0.05 21 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 0.68 +0.02 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 0.48 -0.01 21 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.22 -0.03 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 24.38 +1.64 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.01 +1.55 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.72 +1.41 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.52 +1.32 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.44 +1.27 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.49 +1.57 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.35 +1.13 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.75 +1.04 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.30 +0.95 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.00 +0.85 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.87 +0.77 23 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 4.89 +0.72 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 4.03 +0.62 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.18 +0.49 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.61 +0.46 23 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 2.11 +0.39 23 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.67 +0.27 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.35 +0.25 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.10 +0.23 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 0.87 +0.19 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.69 +0.17 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.53 +0.12 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.43 +0.11 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.33 +0.09 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.26 +0.07 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.92 +1.50 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.63 +1.38 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.42 +1.29 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.32 +1.23 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.32 +1.16 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.43 +1.45 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.33 +0.97 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.79 +0.93 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.37 +0.74 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 8.16 +0.83 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.94 +0.78 23 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 5.85 +0.65 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.92 +0.53 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.14 +0.48 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.47 +0.38 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 2.91 +0.34 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.53 +0.40 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.06 +0.29 23 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.72 +0.23 23 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.40 +0.17 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.16 +0.16 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.94 +0.12 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.78 +0.12 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.62 +0.06 23 0 0 0
TOTAL CALL 841 15,943 -571
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,370 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 631 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,438 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 654 0
29JUN26 77.50 P 0.65 0.67 0.02 0.00 -1.37 0 112 625 -18
29JUN26 80.00 P 1.72 2.15 1.64 2.20 -1.43 0 22 0 -884
29JUN26 82.50 P 4.26 4.43 4.13 4.70 -1.42 0 36 0 -685
29JUN26 85.00 P 6.70 7.08 6.70 7.20 -1.42 0 12 0 -630
29JUN26 87.50 P 10.30 10.30 9.00 9.70 -1.42 0 33 0 -874
29JUN26 90.00 P 12.10 12.10 12.10 12.20 -1.42 0 1 0 -523
29JUN26 92.50 P 15.34 15.34 14.34 14.70 -1.42 0 3 0 -35
29JUN26 95.00 P 0.00 0.00 0.00 17.20 -1.42 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.70 -1.42 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.20 -1.42 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.70 -1.42 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.20 -1.42 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.70 -1.42 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.20 -1.42 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.70 -1.42 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.20 -1.42 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.70 -1.42 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.20 -1.42 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.70 -1.42 0 0 0 0
30JUL26 55.00 P 0.10 0.10 0.04 0.01 0.00 45 1,500 1,500 +1,500
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 0 100 0
30JUL26 62.50 P 0.16 0.16 0.14 0.01 0.00 29 150 529 +150
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.07 23 0 122 0
30JUL26 70.00 P 0.00 0.00 0.00 0.12 -0.19 23 0 431 0
30JUL26 72.50 P 0.52 0.53 0.52 0.37 -0.40 23 153 144 -147
30JUL26 75.00 P 0.99 0.99 0.90 0.92 -0.67 23 91 151 +21
30JUL26 77.50 P 1.66 1.66 1.56 1.81 -0.93 22 9 83 +8
30JUL26 80.00 P 3.39 3.39 2.84 3.19 -1.16 21 662 1,428 +662
30JUL26 82.50 P 4.60 4.85 4.60 5.02 -1.33 20 26 348 +26
30JUL26 85.00 P 7.40 7.57 7.35 7.33 -1.38 22 230 234 +51
30JUL26 87.50 P 0.00 0.00 0.00 9.71 -1.42 22 0 0 -124
30JUL26 90.00 P 0.00 0.00 0.00 12.20 -1.42 0 0 0 -58
30JUL26 92.50 P 15.30 15.30 15.30 14.70 -1.43 0 1 0 -1
30JUL26 95.00 P 0.00 0.00 0.00 17.20 -1.45 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.70 -1.45 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.20 -1.46 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.70 -1.43 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.20 -1.45 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.70 -1.43 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.20 -1.45 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.70 -1.45 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.20 -1.42 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 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 -0.01 25 0 185 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.03 23 0 202 0
28AUG26 65.00 P 0.00 0.00 0.00 0.06 -0.07 23 0 37 0
28AUG26 67.50 P 0.00 0.00 0.00 0.17 -0.16 23 0 218 0
28AUG26 70.00 P 0.00 0.00 0.00 0.41 -0.29 23 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.86 -0.46 23 0 233 0
28AUG26 75.00 P 0.00 0.00 0.00 1.59 -0.66 23 0 337 0
28AUG26 77.50 P 2.33 2.33 2.33 2.54 -0.85 22 2 146 0
28AUG26 80.00 P 0.00 0.00 0.00 3.86 -1.05 22 0 124 0
28AUG26 82.50 P 5.28 5.30 5.22 5.56 -1.29 21 112 121 +112
28AUG26 85.00 P 0.00 0.00 0.00 7.68 -1.28 23 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 9.88 -1.35 23 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 12.24 -1.46 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.70 -1.50 0 0 0 -3
28AUG26 95.00 P 0.00 0.00 0.00 17.20 -1.50 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.70 -1.53 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.20 -1.55 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.70 -1.50 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.20 -1.50 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.70 -1.50 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.20 -1.50 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.70 -1.50 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.20 -1.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 71 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.10 24 0 31 0
29SEP26 67.50 P 0.84 0.84 0.84 0.55 -0.15 24 30 111 +30
29SEP26 70.00 P 0.00 0.00 0.00 0.98 -0.26 24 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 1.64 -0.36 24 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 2.52 -0.54 24 1 242 +1
29SEP26 77.50 P 0.00 0.00 0.00 3.60 -0.65 24 0 12 0
29SEP26 80.00 P 5.00 5.00 4.57 4.90 -0.90 23 41 209 +40
29SEP26 82.50 P 0.00 0.00 0.00 6.65 -0.93 24 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 8.50 -1.05 24 0 85 0
29SEP26 87.50 P 10.10 10.10 10.10 10.53 -1.14 24 1 6 +1
29SEP26 90.00 P 0.00 0.00 0.00 12.70 -1.64 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.99 -1.75 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 17.36 -1.81 25 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.79 -1.83 26 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 22.24 -1.84 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.70 -1.85 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.20 -1.80 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.70 -1.77 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.20 -1.73 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.70 -1.70 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.20 -1.66 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.70 -1.64 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.20 -1.62 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.70 -1.60 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.05 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.09 21 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 -0.15 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.34 -0.25 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 -0.36 21 0 27 0
30DEC26 67.50 P 0.00 0.00 0.00 1.01 -0.49 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 1.57 -0.65 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 2.32 -0.81 21 0 42 0
30DEC26 75.00 P 3.33 3.33 3.33 3.29 -0.88 22 2 17 +2
30DEC26 77.50 P 0.00 0.00 0.00 4.36 -1.03 21 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 5.73 -1.17 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 7.31 -1.25 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 9.07 -1.33 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 11.00 -1.37 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.06 -1.57 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 15.21 -1.71 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.51 -1.74 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.86 -1.81 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.28 -1.80 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.70 -1.85 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.20 -1.80 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.70 -1.78 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.20 -1.74 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.70 -1.72 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.20 -1.68 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.70 -1.68 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.20 -1.66 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.36 -0.07 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.60 -0.09 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.93 -0.14 23 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 1.38 -0.19 23 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.97 -0.24 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.71 -0.30 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 3.61 -0.27 24 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.51 -0.49 23 0 125 0
30MAR27 77.50 P 0.00 0.00 0.00 5.72 -0.58 23 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 7.08 -0.67 23 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 8.61 -0.73 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.27 -0.83 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 12.05 -0.94 23 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 13.71 -1.39 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 15.75 -1.50 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.85 -1.64 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.10 -1.74 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.33 -1.85 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.81 -1.79 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.30 -1.72 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.72 -1.76 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.20 -1.76 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.70 -1.72 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.20 -1.70 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.36 -0.10 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.59 -0.12 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.90 -0.16 23 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 1.30 -0.23 23 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 1.82 -0.30 23 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.46 -0.39 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.25 -0.47 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 4.20 -0.52 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 5.29 -0.59 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 6.41 -0.65 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.69 -0.80 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 9.16 -0.86 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 10.78 -0.95 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.55 -1.07 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.22 -1.28 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.16 -1.40 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.16 -1.55 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.37 -1.59 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.54 -1.76 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.88 -1.75 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.30 -1.72 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.80 -1.71 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.22 -1.74 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.70 -1.72 0 0 0 0
TOTAL PUT 3,230 17,060 -1,378
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$ 11.09
29JUN26 8.25 C 0.00 0.00 0.00 2.84 +0.22 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.59 +0.22 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.34 +0.22 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.09 +0.22 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.84 +0.22 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.59 +0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.34 +0.22 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.09 +0.22 0 0 0 -3
29JUN26 10.50 C 0.00 0.00 0.00 0.59 +0.21 0 0 0 -15
29JUN26 11.00 C 0.07 0.10 0.07 0.09 +0.03 0 72 0 -198
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,672 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 484 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30JUL26 8.25 C 0.00 0.00 0.00 2.88 +0.26 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.66 +0.27 61 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.43 +0.30 60 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.14 +0.24 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.92 +0.24 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.65 +0.19 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.43 +0.18 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.22 +0.14 38 0 21 0
30JUL26 10.50 C 0.72 0.92 0.72 0.82 +0.09 35 5 49 +4
30JUL26 11.00 C 0.53 0.53 0.53 0.54 +0.10 37 15 103 +15
30JUL26 11.50 C 0.30 0.31 0.29 0.32 +0.05 37 24 173 +24
30JUL26 12.00 C 0.16 0.16 0.14 0.18 +0.03 37 65 108 -5
30JUL26 12.50 C 0.08 0.11 0.08 0.10 +0.02 38 18 103 +8
30JUL26 13.00 C 0.05 0.05 0.05 0.05 +0.01 38 5 66 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 64 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.97 +0.25 55 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.73 +0.28 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.49 +0.21 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.27 +0.23 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.05 +0.22 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.84 +0.24 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.64 +0.23 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.45 +0.20 44 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.06 +0.13 39 0 15 0
28AUG26 11.00 C 0.82 0.82 0.82 0.78 +0.11 39 30 44 +30
28AUG26 11.50 C 0.59 0.59 0.59 0.57 +0.09 40 15 59 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.40 +0.06 40 0 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.28 +0.05 40 0 75 0
28AUG26 13.00 C 0.18 0.19 0.18 0.19 +0.04 41 31 41 -11
28AUG26 13.50 C 0.13 0.13 0.13 0.13 +0.03 41 15 45 +15
28AUG26 14.00 C 0.09 0.09 0.09 0.08 +0.02 40 25 116 +25
28AUG26 14.50 C 0.06 0.06 0.06 0.05 +0.01 40 15 88 +15
28AUG26 15.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.97 +0.25 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.76 +0.26 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.52 +0.24 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.30 +0.24 47 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.08 +0.22 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.87 +0.21 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.67 +0.21 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.49 +0.16 43 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.15 +0.14 41 0 15 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 +0.11 41 0 75 0
29SEP26 11.50 C 0.60 0.73 0.60 0.67 +0.10 41 118 463 +118
29SEP26 12.00 C 0.00 0.00 0.00 0.49 +0.07 41 0 390 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 +0.06 41 0 412 0
29SEP26 13.00 C 0.28 0.28 0.28 0.26 +0.05 41 2 293 +2
29SEP26 13.50 C 0.00 0.00 0.00 0.18 +0.03 40 0 150 0
29SEP26 14.00 C 0.18 0.18 0.18 0.13 +0.03 41 2 186 +2
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 180 0
29SEP26 16.50 C 0.06 0.06 0.06 0.02 +0.01 41 8 69 -8
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 3.04 +0.26 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.81 +0.23 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.60 +0.22 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.40 +0.22 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.20 +0.20 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.02 +0.19 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.85 +0.18 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.69 +0.13 40 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.41 +0.15 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.16 +0.13 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.96 +0.08 40 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 +0.07 39 0 200 0
30DEC26 12.50 C 0.61 0.65 0.61 0.64 +0.06 39 38 253 +28
30DEC26 13.00 C 0.00 0.00 0.00 0.52 +0.05 39 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 +0.04 39 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.03 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 155 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 38 0 66 0
30DEC26 19.50 C 0.09 0.09 0.09 0.02 0.00 38 1 66 -1
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 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 3.11 +0.23 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.93 +0.23 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.73 +0.22 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.56 +0.22 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.38 +0.20 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.23 +0.20 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.08 +0.19 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.93 +0.18 40 0 0 0
30MAR27 10.50 C 1.71 1.71 1.71 1.67 +0.17 40 1 2 +1
30MAR27 11.00 C 0.00 0.00 0.00 1.44 +0.16 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 +0.12 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 +0.11 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 +0.10 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 +0.08 39 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 +0.08 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 +0.06 39 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 +0.06 39 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 +0.05 39 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 +0.05 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 +0.04 39 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 +0.04 39 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 +0.03 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.03 39 0 11 0
30MAR27 18.00 C 0.24 0.24 0.24 0.14 +0.02 38 15 16 +14
30MAR27 18.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 3 0
30MAR27 19.50 C 0.18 0.18 0.18 0.09 +0.02 39 15 15 +15
30MAR27 20.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 39 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 3.19 +0.18 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.01 +0.16 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.85 +0.16 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.70 +0.17 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.55 +0.16 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.41 +0.16 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.27 +0.15 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.13 +0.19 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.87 +0.16 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.64 +0.12 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.44 +0.10 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.28 +0.10 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.12 +0.08 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.99 +0.08 38 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.87 +0.07 38 0 29 0
29JUN27 14.00 C 0.00 0.00 0.00 0.77 +0.07 39 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.69 +0.06 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 +0.06 40 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.55 +0.06 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.48 +0.04 40 0 0 0
29JUN27 16.50 C 0.43 0.43 0.43 0.41 +0.04 39 8 8 +8
29JUN27 17.00 C 0.00 0.00 0.00 0.37 +0.05 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 +0.03 39 0 0 0
TOTAL CALL 543 14,833 +98
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 70 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 486 0
29JUN26 11.50 P 0.64 0.64 0.64 0.41 -0.22 0 2 0 -144
29JUN26 12.00 P 1.00 1.00 0.81 0.91 -0.22 0 12 0 -316
29JUN26 12.50 P 1.46 1.46 1.40 1.41 -0.27 0 41 0 -112
29JUN26 13.00 P 2.03 2.03 1.92 1.91 -0.26 0 11 0 -1,711
29JUN26 13.50 P 2.50 2.50 2.50 2.41 -0.22 0 4 0 -158
29JUN26 14.00 P 0.00 0.00 0.00 2.91 -0.22 0 0 0 -63
29JUN26 14.50 P 0.00 0.00 0.00 3.41 -0.27 0 0 0 -311
29JUN26 15.00 P 0.00 0.00 0.00 3.91 -0.22 0 0 0 -61
29JUN26 15.50 P 0.00 0.00 0.00 4.41 -0.22 0 0 0 -114
29JUN26 16.00 P 0.00 0.00 0.00 4.91 -0.22 0 0 0 -8
29JUN26 16.50 P 0.00 0.00 0.00 5.41 -0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.91 -0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.41 -0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.91 -0.22 0 0 0 -15
29JUN26 18.50 P 0.00 0.00 0.00 7.41 -0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.91 -0.25 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.41 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.91 -0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.91 -0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.91 -0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.91 -0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.91 -0.22 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 14 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.03 38 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 -0.04 38 0 80 0
30JUL26 10.00 P 0.00 0.00 0.00 0.11 -0.05 38 0 126 0
30JUL26 10.50 P 0.00 0.00 0.00 0.23 -0.09 37 0 168 0
30JUL26 11.00 P 0.53 0.53 0.43 0.43 -0.13 37 32 125 +32
30JUL26 11.50 P 0.00 0.00 0.00 0.72 -0.15 38 0 133 0
30JUL26 12.00 P 1.16 1.16 1.16 1.08 -0.18 38 4 1,642 0
30JUL26 12.50 P 1.52 1.52 1.52 1.46 -0.27 34 3 116 0
30JUL26 13.00 P 1.96 1.96 1.96 1.96 -0.24 42 4 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.42 -0.24 39 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.91 -0.26 0 0 463 0
30JUL26 14.50 P 0.00 0.00 0.00 3.41 -0.27 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.91 -0.22 0 0 94 0
30JUL26 15.50 P 0.00 0.00 0.00 4.41 -0.22 0 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 4.91 -0.22 0 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 5.41 -0.22 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.91 -0.22 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.41 -0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.91 -0.22 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.41 -0.22 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.91 -0.25 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.41 -0.22 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.91 -0.22 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 30 0
28AUG26 9.25 P 0.12 0.13 0.12 0.11 -0.03 40 45 60 +45
28AUG26 9.50 P 0.16 0.16 0.16 0.16 -0.03 41 15 15 +15
28AUG26 9.75 P 0.21 0.21 0.20 0.21 -0.04 41 45 55 +45
28AUG26 10.00 P 0.26 0.27 0.25 0.28 -0.05 41 60 87 +60
28AUG26 10.50 P 0.44 0.44 0.44 0.45 -0.07 41 15 52 +15
28AUG26 11.00 P 0.63 0.63 0.63 0.67 -0.09 41 45 261 +45
28AUG26 11.50 P 0.90 0.90 0.90 0.94 -0.12 40 1 12 +1
28AUG26 12.00 P 0.00 0.00 0.00 1.28 -0.15 41 0 73 0
28AUG26 12.50 P 0.00 0.00 0.00 1.60 -0.23 37 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 2.00 -0.26 36 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.43 -0.29 32 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.94 -0.23 39 0 98 0
28AUG26 14.50 P 0.00 0.00 0.00 3.43 -0.25 41 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.91 -0.26 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.42 -0.21 46 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.91 -0.22 0 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 5.41 -0.22 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.91 -0.22 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.41 -0.22 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.91 -0.22 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.41 -0.22 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.91 -0.25 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.41 -0.22 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.91 -0.22 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.02 41 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.04 40 0 221 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.05 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.06 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 -0.07 40 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.06 40 0 47 0
29SEP26 10.50 P 0.71 0.71 0.71 0.71 -0.09 39 1 67 +1
29SEP26 11.00 P 1.03 1.07 0.91 0.97 -0.11 39 160 350 +133
29SEP26 11.50 P 0.00 0.00 0.00 1.28 -0.14 39 0 202 0
29SEP26 12.00 P 1.59 1.59 1.59 1.64 -0.16 39 5 248 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 -0.23 37 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.39 -0.25 36 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.83 -0.27 35 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.29 -0.24 35 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.73 -0.27 27 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.27 -0.21 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.75 -0.24 40 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.23 -0.21 38 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.74 -0.18 44 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.18 -0.23 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.71 -0.25 37 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.14 -0.31 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.66 -0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.18 -0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.67 -0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.14 -0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.19 -0.21 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.18 -0.22 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.18 -0.21 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.17 -0.22 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 -0.04 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 -0.04 39 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.05 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.07 38 0 0 0
30DEC26 9.50 P 0.54 0.55 0.54 0.56 -0.07 38 10 27 +10
30DEC26 9.75 P 0.00 0.00 0.00 0.66 -0.07 38 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 -0.08 38 0 104 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.11 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.24 -0.16 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.58 -0.11 39 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 1.87 -0.18 37 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.24 -0.19 37 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 -0.15 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.03 -0.22 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.45 -0.23 37 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.89 -0.23 37 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.34 -0.23 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.79 -0.25 35 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.28 -0.23 37 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.75 -0.23 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.23 -0.23 34 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.71 -0.25 30 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.19 -0.26 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.68 -0.24 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.18 -0.25 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.67 -0.25 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.15 -0.26 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.19 -0.21 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.18 -0.22 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.18 -0.21 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.17 -0.22 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.05 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.05 38 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.04 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 -0.05 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 -0.06 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 -0.05 38 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 -0.11 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.18 -0.10 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 -0.11 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.74 -0.11 37 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 2.05 -0.16 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.41 -0.16 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.78 -0.18 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.17 -0.19 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.58 -0.19 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.00 -0.20 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.43 -0.21 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.87 -0.23 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.32 -0.24 35 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.81 -0.22 36 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.31 -0.19 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.78 -0.20 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.26 -0.20 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.74 -0.21 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.23 -0.21 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.72 -0.21 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.21 -0.21 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.20 -0.21 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.19 -0.21 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.18 -0.21 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.17 -0.22 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.50 -0.06 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.59 -0.06 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.68 -0.06 40 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.77 -0.06 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 -0.07 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.98 -0.07 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.09 -0.08 40 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.21 -0.09 40 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.47 -0.09 40 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.76 -0.10 40 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 2.06 -0.12 40 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 2.37 -0.15 40 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.72 -0.16 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.09 -0.17 41 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.47 -0.08 41 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.91 -0.04 42 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.20 -0.16 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.62 -0.17 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.05 -0.17 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.49 -0.18 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.94 -0.18 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.39 -0.19 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.85 -0.20 39 0 0 0
TOTAL PUT 515 10,593 -2,611
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$ 57.65
29JUN26 40.00 C 0.00 0.00 0.00 17.65 -0.12 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.65 -0.16 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.65 -0.12 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.65 -0.14 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.65 -0.15 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.65 -0.15 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.65 -0.13 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.65 -0.13 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.65 -0.10 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.65 +0.09 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.65 +0.09 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 5.15 +0.09 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.65 +0.09 0 0 0 -92
29JUN26 57.50 C 0.14 0.14 0.05 0.15 -0.25 0 114 0 -384
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.75 -0.04 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.76 -0.04 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.76 -0.04 29 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.68 -0.10 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.76 -0.02 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.77 +0.02 24 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.77 +0.08 20 0 34 0
30JUL26 50.00 C 7.13 7.13 7.13 7.65 -0.06 0 9 48 +9
30JUL26 52.50 C 0.00 0.00 0.00 5.23 -0.05 0 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.10 -0.04 19 0 83 0
30JUL26 57.50 C 1.38 1.50 1.26 1.51 -0.05 20 55 147 +34
30JUL26 60.00 C 0.56 0.56 0.53 0.61 -0.03 21 3 216 -1
30JUL26 62.50 C 0.00 0.00 0.00 0.18 -0.04 21 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.85 +0.03 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.85 +0.02 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.86 -0.03 20 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.69 -0.21 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.76 -0.09 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.89 +0.08 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.91 +0.07 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.95 +0.07 20 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.66 +0.07 20 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 3.55 -0.07 18 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 2.06 -0.04 19 0 121 0
28AUG26 60.00 C 1.18 1.18 1.00 1.06 -0.05 20 38 63 +37
28AUG26 62.50 C 0.00 0.00 0.00 0.50 -0.03 20 0 39 0
28AUG26 65.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 16 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 0.00 21 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.87 -0.03 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.88 -0.03 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.89 +0.10 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.89 -0.03 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.90 -0.03 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.91 +0.02 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.91 0.00 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.93 +0.01 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.95 +0.08 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.98 +0.08 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.03 +0.07 19 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.78 +0.10 19 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 3.73 -0.09 18 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 2.27 -0.04 18 0 92 0
29SEP26 60.00 C 1.21 1.23 1.21 1.29 -0.05 19 10 149 +10
29SEP26 62.50 C 0.00 0.00 0.00 0.66 -0.03 19 0 158 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 -0.02 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.88 -0.21 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.89 -0.21 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.89 -0.17 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.90 -0.17 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.91 -0.17 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.93 -0.15 18 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 10.96 -0.16 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.95 -0.23 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.07 -0.17 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.08 +0.12 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.06 -0.03 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.37 -0.03 17 0 30 0
30DEC26 57.50 C 2.65 3.02 2.65 3.02 -0.10 18 4 6 +2
30DEC26 60.00 C 0.00 0.00 0.00 1.98 -0.07 18 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 1.23 -0.08 18 0 43 0
30DEC26 65.00 C 0.00 0.00 0.00 0.72 -0.07 17 0 75 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 -0.05 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 -0.03 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 14.89 -0.38 14 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.90 -0.37 14 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.91 -0.38 13 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.93 -0.40 13 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.00 -0.40 14 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.14 -0.36 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.28 -0.34 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.68 +0.16 18 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.76 -0.04 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.12 -0.03 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.76 -0.02 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.71 +0.06 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.87 +0.04 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.26 +0.04 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.82 +0.03 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.51 +0.02 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.31 +0.01 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 +0.01 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 15.05 -0.52 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.07 -0.55 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.18 -0.51 12 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.22 -0.52 12 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.38 -0.43 14 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.58 -0.38 15 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.84 +0.01 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.07 +0.06 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.33 +0.07 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.82 +0.07 17 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 4.53 +0.05 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.47 +0.05 18 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.60 +0.04 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.91 +0.03 18 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.39 +0.03 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.99 +0.02 18 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.69 +0.01 18 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.48 +0.01 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
TOTAL CALL 233 4,244 -385
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
29JUN26 57.50 P 0.36 0.61 0.08 0.00 -0.36 0 336 420 0
29JUN26 60.00 P 2.22 2.81 2.22 2.35 -0.13 0 92 0 -230
29JUN26 62.50 P 0.00 0.00 0.00 4.85 -0.10 0 0 0 -22
29JUN26 65.00 P 0.00 0.00 0.00 7.35 -0.10 0 0 0 -15
29JUN26 67.50 P 0.00 0.00 0.00 9.85 -0.10 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.35 -0.10 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.85 -0.10 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.35 -0.10 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.85 -0.10 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.35 -0.10 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.85 -0.10 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.35 -0.10 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.85 -0.10 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.35 -0.10 0 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 37 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 23 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
30JUL26 52.50 P 0.13 0.13 0.13 0.09 -0.04 21 2 39 +2
30JUL26 55.00 P 0.46 0.50 0.46 0.42 -0.10 21 9 241 +8
30JUL26 57.50 P 0.00 0.00 0.00 1.31 -0.12 21 0 160 0
30JUL26 60.00 P 0.00 0.00 0.00 2.91 -0.08 22 0 116 0
30JUL26 62.50 P 0.00 0.00 0.00 4.93 -0.13 20 0 60 0
30JUL26 65.00 P 0.00 0.00 0.00 7.51 +0.06 31 0 49 0
30JUL26 67.50 P 0.00 0.00 0.00 10.01 +0.04 38 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.65 +0.20 50 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 15.09 +0.14 54 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.72 +0.27 65 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.11 +0.16 66 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.57 +0.12 70 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.17 +0.22 80 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.67 +0.22 85 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.07 +0.12 84 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.70 +0.25 96 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 15 0
28AUG26 50.00 P 0.13 0.13 0.13 0.07 -0.02 20 1 2 -1
28AUG26 52.50 P 0.34 0.34 0.34 0.28 -0.04 20 2 153 0
28AUG26 55.00 P 0.77 0.77 0.77 0.79 -0.07 20 2 128 +2
28AUG26 57.50 P 0.00 0.00 0.00 1.77 -0.09 21 0 69 0
28AUG26 60.00 P 3.27 3.27 3.27 3.30 -0.12 21 3 176 +3
28AUG26 62.50 P 0.00 0.00 0.00 5.28 -0.13 22 0 65 0
28AUG26 65.00 P 0.00 0.00 0.00 7.51 +0.01 24 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 10.01 +0.04 29 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.65 +0.20 37 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.09 +0.14 41 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.83 +0.38 51 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.31 +0.36 55 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.81 +0.36 59 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.36 +0.41 65 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.67 +0.22 63 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.31 +0.36 71 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.81 +0.36 74 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 0.00 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 0.00 20 0 25 0
29SEP26 48.00 P 0.14 0.14 0.14 0.08 -0.01 19 1 42 -1
29SEP26 49.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 12 0
29SEP26 50.00 P 0.31 0.31 0.26 0.21 -0.02 19 31 61 +29
29SEP26 52.50 P 0.63 0.63 0.63 0.57 -0.05 19 2 45 0
29SEP26 55.00 P 1.37 1.40 1.37 1.27 -0.05 19 22 74 +18
29SEP26 57.50 P 2.35 2.55 2.35 2.44 -0.05 20 43 89 +33
29SEP26 60.00 P 0.00 0.00 0.00 4.04 -0.07 20 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 6.01 -0.08 21 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.25 +0.14 23 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 10.66 +0.18 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.15 +0.28 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.68 +0.37 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.20 +0.42 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.57 +0.31 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.05 +0.31 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.53 +0.32 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.01 +0.31 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.50 +0.32 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.98 +0.23 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.15 -0.03 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 -0.03 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 -0.04 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.43 -0.06 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.92 -0.08 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.70 -0.10 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 2.79 -0.14 17 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 4.44 -0.04 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.14 -0.20 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 8.25 -0.10 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.77 +0.29 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.20 +0.33 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.68 +0.37 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.20 +0.42 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.74 +0.48 33 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.22 +0.48 35 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.70 +0.49 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.19 +0.47 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.67 +0.49 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.16 +0.41 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 0.00 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 0.00 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.39 0.00 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.52 0.00 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.68 0.00 17 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.24 -0.01 17 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 2.06 -0.01 17 0 24 0
30MAR27 57.50 P 3.20 3.20 3.20 3.17 -0.03 16 2 30 -1
30MAR27 60.00 P 0.00 0.00 0.00 4.67 -0.04 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.45 -0.05 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.68 +0.19 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.91 +0.42 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.28 +0.41 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.74 +0.43 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.20 +0.42 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.74 +0.48 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.22 +0.48 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.70 +0.49 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.19 +0.47 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.67 +0.47 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.16 +0.41 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 0.00 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.34 +0.01 18 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.56 -0.01 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.70 -0.03 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 0.92 -0.01 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.14 -0.01 18 0 52 0
29JUN27 52.50 P 0.00 0.00 0.00 1.84 -0.01 18 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.78 -0.02 18 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 3.98 -0.04 19 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 5.44 -0.04 19 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 7.15 -0.05 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.07 -0.07 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.19 -0.07 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.46 +0.08 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.85 +0.23 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.31 +0.40 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.81 +0.55 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.22 +0.48 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.70 +0.49 30 0 0 0
TOTAL PUT 548 4,014 -175
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$ 20.32
29JUN26 15.00 C 0.00 0.00 0.00 5.32 +0.62 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.82 +0.60 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.32 +0.62 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.82 +0.62 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.32 +0.59 0 0 0 -4
29JUN26 17.50 C 0.00 0.00 0.00 2.82 +0.62 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.32 +0.62 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.82 +0.61 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.32 +0.58 0 0 0 -15
29JUN26 19.50 C 0.80 0.80 0.80 0.82 +0.52 0 4 0 -133
29JUN26 20.00 C 0.12 0.50 0.12 0.32 +0.24 0 37 0 -695
29JUN26 21.00 C 0.01 0.01 0.01 0.00 -0.01 0 23 573 -23
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 5.44 +0.70 66 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.95 +0.70 62 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.36 +0.65 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.96 +0.69 51 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.38 +0.58 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.91 +0.56 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.45 +0.53 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.02 +0.48 33 0 25 0
30JUL26 19.00 C 0.00 0.00 0.00 1.61 +0.41 32 0 230 0
30JUL26 19.50 C 1.25 1.25 1.25 1.25 +0.35 31 4 375 0
30JUL26 20.00 C 0.00 0.00 0.00 0.97 +0.31 32 0 982 0
30JUL26 21.00 C 0.45 0.56 0.45 0.50 +0.17 32 43 589 -14
30JUL26 22.00 C 0.21 0.28 0.21 0.24 +0.09 32 27 1,070 0
30JUL26 23.00 C 0.12 0.12 0.12 0.11 +0.05 33 1 429 0
30JUL26 24.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 169 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 26 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 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 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.44 +0.70 61 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.95 +0.70 57 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.44 +0.72 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.96 +0.69 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.39 +0.59 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.92 +0.56 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.47 +0.53 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.05 +0.49 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.66 +0.39 32 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.34 +0.36 33 0 99 0
28AUG26 20.00 C 0.00 0.00 0.00 1.03 +0.30 32 0 73 0
28AUG26 21.00 C 0.60 0.60 0.60 0.60 +0.21 33 7 140 -7
28AUG26 22.00 C 0.00 0.00 0.00 0.32 +0.13 33 0 158 0
28AUG26 23.00 C 0.00 0.00 0.00 0.16 +0.07 33 0 48 0
28AUG26 24.00 C 0.00 0.00 0.00 0.08 +0.04 33 0 70 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.02 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 34 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 5.44 +0.70 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.95 +0.70 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.46 +0.70 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.98 +0.69 44 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.50 +0.67 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.95 +0.55 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.52 +0.52 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.12 +0.47 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.76 +0.38 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.43 +0.33 32 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.18 +0.31 33 0 45 0
29SEP26 21.00 C 0.84 0.84 0.84 0.77 +0.24 33 30 262 -30
29SEP26 22.00 C 0.00 0.00 0.00 0.48 +0.16 33 0 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 +0.10 33 0 76 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 +0.07 33 0 2 0
29SEP26 25.00 C 0.14 0.14 0.14 0.10 +0.04 32 3 70 +3
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 46 0
29SEP26 27.00 C 0.09 0.09 0.09 0.04 +0.02 34 1 769 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 37 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 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 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.44 +0.70 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.99 +0.74 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.50 +0.72 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.03 +0.65 37 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.58 +0.61 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.07 +0.47 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.69 +0.42 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.35 +0.37 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.05 +0.33 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.79 +0.30 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.56 +0.30 31 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.16 +0.22 31 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 +0.19 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 +0.14 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.48 +0.09 31 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.35 +0.07 31 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 0.25 +0.05 31 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 +0.04 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 +0.01 31 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 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.45 +0.71 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.99 +0.66 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.55 +0.70 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.12 +0.57 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.72 +0.51 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.28 +0.38 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.97 +0.35 31 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.68 +0.32 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.42 +0.29 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.18 +0.27 31 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.96 +0.24 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.55 +0.22 30 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.25 +0.19 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.01 +0.17 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.80 +0.14 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.63 +0.11 31 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.49 +0.08 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.38 +0.07 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 +0.04 31 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.23 +0.04 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.48 +0.68 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.08 +0.69 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.66 +0.64 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.28 +0.58 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.92 +0.53 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.61 +0.45 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.29 +0.39 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.03 +0.38 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.78 +0.35 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.55 +0.33 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.33 +0.32 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.90 +0.23 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.61 +0.27 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.32 +0.19 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.11 +0.20 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.90 +0.16 31 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 0.73 +0.11 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.61 +0.11 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.49 +0.10 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.40 +0.08 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.26 +0.05 31 0 0 0
TOTAL CALL 180 10,441 -918
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 187 0
29JUN26 20.00 P 0.13 0.13 0.02 0.00 -0.37 0 14 693 -9
29JUN26 21.00 P 0.90 0.90 0.90 0.68 -0.62 0 15 0 -660
29JUN26 22.00 P 0.00 0.00 0.00 1.68 -0.62 0 0 0 -346
29JUN26 23.00 P 0.00 0.00 0.00 2.68 -0.62 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.68 -0.65 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.68 -0.62 0 0 0 -301
29JUN26 26.00 P 0.00 0.00 0.00 5.68 -0.64 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.68 -0.68 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.68 -0.69 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.68 -0.71 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.68 -0.68 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.68 -0.66 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.68 -0.71 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.68 -0.68 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.68 -0.69 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.68 -0.65 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.68 -0.69 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.68 -0.67 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 207 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 -0.05 33 0 147 0
30JUL26 18.00 P 0.00 0.00 0.00 0.09 -0.09 33 0 214 0
30JUL26 18.50 P 0.16 0.16 0.16 0.16 -0.14 33 2 123 +2
30JUL26 19.00 P 0.22 0.25 0.22 0.26 -0.20 32 3 188 +2
30JUL26 19.50 P 0.36 0.40 0.36 0.42 -0.26 33 3 241 -1
30JUL26 20.00 P 0.54 0.55 0.52 0.61 -0.32 33 13 490 +10
30JUL26 21.00 P 0.00 0.00 0.00 1.16 -0.44 33 0 1,180 0
30JUL26 22.00 P 0.00 0.00 0.00 1.93 -0.47 35 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 2.75 -0.56 33 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 3.74 -0.59 40 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.73 -0.57 46 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.73 -0.59 53 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.73 -0.63 59 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.73 -0.64 64 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.73 -0.66 70 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.73 -0.63 75 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.73 -0.61 81 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
28AUG26 16.00 P 0.12 0.12 0.12 0.08 -0.05 33 23 30 +23
28AUG26 16.50 P 0.00 0.00 0.00 0.13 -0.08 32 0 45 0
28AUG26 17.00 P 0.24 0.24 0.24 0.21 -0.11 33 23 46 0
28AUG26 17.50 P 0.00 0.00 0.00 0.32 -0.15 33 0 51 0
28AUG26 18.00 P 0.00 0.00 0.00 0.46 -0.20 33 0 57 0
28AUG26 18.50 P 0.00 0.00 0.00 0.64 -0.25 33 0 81 0
28AUG26 19.00 P 0.98 0.98 0.78 0.84 -0.30 32 28 113 +15
28AUG26 19.50 P 1.15 1.15 1.15 1.12 -0.32 33 7 149 +7
28AUG26 20.00 P 1.30 1.30 1.30 1.38 -0.37 32 15 190 +7
28AUG26 21.00 P 0.00 0.00 0.00 2.05 -0.43 32 0 283 0
28AUG26 22.00 P 0.00 0.00 0.00 2.84 -0.55 31 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 3.67 -0.66 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.61 -0.69 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.60 -0.67 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.61 -0.67 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.56 -0.71 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.55 -0.65 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.54 -0.72 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.54 -0.67 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.53 -0.68 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.07 32 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 -0.10 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.12 33 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 0.49 -0.16 33 0 18 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 -0.19 33 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 0.82 -0.23 32 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 1.03 -0.29 32 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.28 -0.31 31 0 44 0
29SEP26 20.00 P 0.00 0.00 0.00 1.59 -0.32 32 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 2.26 -0.41 32 0 382 0
29SEP26 22.00 P 0.00 0.00 0.00 3.03 -0.46 33 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.80 -0.57 30 0 48 0
29SEP26 24.00 P 4.80 4.80 4.80 4.72 -0.60 30 25 26 -20
29SEP26 25.00 P 0.00 0.00 0.00 5.65 -0.63 27 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.62 -0.66 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.63 -0.64 30 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.55 -0.71 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.54 -0.72 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.54 -0.70 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.53 -0.68 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.50 -0.69 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.47 -0.68 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.50 -0.65 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.49 -0.63 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.49 -0.74 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.49 -0.60 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.10 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 -0.12 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 -0.15 31 0 2 0
30DEC26 16.50 P 0.56 0.56 0.56 0.53 -0.17 31 3 57 +3
30DEC26 17.00 P 0.00 0.00 0.00 0.67 -0.19 31 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 -0.24 31 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 1.03 -0.26 32 0 29 0
30DEC26 18.50 P 0.00 0.00 0.00 1.24 -0.30 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.49 -0.32 32 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.75 -0.35 32 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 2.04 -0.39 32 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.61 -0.52 31 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.42 -0.49 33 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 4.18 -0.57 33 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.01 -0.62 33 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.93 -0.60 35 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.81 -0.65 34 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.75 -0.66 34 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.68 -0.69 33 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.64 -0.70 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.61 -0.71 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.59 -0.71 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.56 -0.72 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.53 -0.73 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.53 -0.67 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.50 -0.69 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.51 -0.72 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.49 -0.68 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.13 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.49 -0.16 31 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 -0.18 31 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 -0.20 31 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.93 -0.21 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 -0.23 31 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 -0.25 31 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.55 -0.27 31 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.80 -0.29 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.06 -0.31 32 0 8 0
30MAR27 20.00 P 0.00 0.00 0.00 2.32 -0.35 31 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.92 -0.45 31 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.63 -0.48 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.36 -0.55 31 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.15 -0.60 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.00 -0.62 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.88 -0.64 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.83 -0.61 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.75 -0.67 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.69 -0.69 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.64 -0.71 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.61 -0.71 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.58 -0.71 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.55 -0.72 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.53 -0.73 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.52 -0.73 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.51 -0.72 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.54 -0.12 31 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 -0.13 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.81 -0.16 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.98 -0.16 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.15 -0.20 31 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.32 -0.24 31 0 19 0
29JUN27 18.00 P 0.00 0.00 0.00 1.56 -0.25 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.77 -0.29 31 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 2.02 -0.31 31 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 2.28 -0.34 31 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.56 -0.37 31 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.17 -0.41 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.82 -0.48 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.56 -0.50 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.33 -0.54 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.15 -0.55 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.99 -0.61 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.87 -0.62 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.78 -0.65 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.74 -0.68 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.68 -0.69 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.64 -0.70 30 0 0 0
TOTAL PUT 174 8,150 -1,268
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$ 367.00
29JUN26 200.00 C 0.00 0.00 0.00 167.00 +3.39 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 162.00 +3.40 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 157.00 +3.38 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 152.00 +3.38 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 147.00 +3.91 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 142.00 +3.38 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 137.00 +3.38 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 132.00 +3.38 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 127.00 +3.37 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 122.00 +3.37 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 117.00 +3.37 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 112.00 +4.05 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 107.00 +3.37 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 102.00 +4.05 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 97.00 +3.37 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 92.00 +3.37 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 87.00 +3.47 0 0 0 -32
29JUN26 285.00 C 0.00 0.00 0.00 82.00 +3.34 0 0 0 -48
29JUN26 290.00 C 0.00 0.00 0.00 77.00 +3.36 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 72.00 +4.73 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 67.00 +2.85 0 0 0 -231
29JUN26 310.00 C 0.00 0.00 0.00 57.00 +4.71 0 0 0 -60
29JUN26 320.00 C 43.20 43.20 43.20 47.00 +4.70 0 3 0 -3
29JUN26 330.00 C 0.00 0.00 0.00 37.00 +4.67 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 27.00 +4.60 0 0 0 -94
29JUN26 350.00 C 16.80 16.80 16.80 17.00 +4.33 0 1 0 -215
29JUN26 360.00 C 5.00 8.76 5.00 7.00 +2.94 0 85 0 -1,593
29JUN26 370.00 C 0.38 0.45 0.05 0.00 -0.78 0 847 1,942 -140
29JUN26 380.00 C 0.04 0.06 0.04 0.00 -0.17 0 7 3,948 -3
29JUN26 390.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 5,369 0
29JUN26 400.00 C 0.03 0.03 0.03 0.00 -0.02 0 20 4,762 0
29JUN26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,836 0
29JUN26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,968 0
29JUN26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,450 0
29JUN26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,530 0
29JUN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,518 0
29JUN26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,512 0
29JUN26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,878 0
29JUN26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
29JUN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
03JUL26 270.00 C 0.00 0.00 0.00 97.04 - 0 0 0 -
03JUL26 275.00 C 0.00 0.00 0.00 92.05 +3.42 0 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 87.05 +3.52 0 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 82.10 +3.44 81 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 77.06 +3.42 0 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 72.11 +4.74 74 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 67.12 +2.97 71 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 57.10 +4.68 51 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 47.10 +4.61 37 0 0 0
03JUL26 330.00 C 36.77 36.77 36.77 37.23 +4.26 49 13 124 -13
03JUL26 340.00 C 0.00 0.00 0.00 27.33 +4.03 41 0 82 0
03JUL26 350.00 C 15.99 17.65 15.99 17.62 +3.39 33 153 74 +13
03JUL26 360.00 C 6.80 9.47 6.63 8.78 +1.94 28 7 111 +3
03JUL26 370.00 C 2.20 3.50 1.68 2.76 +0.18 26 948 916 +472
03JUL26 380.00 C 0.70 0.71 0.55 0.83 +0.02 30 220 1,206 +158
03JUL26 390.00 C 0.18 0.18 0.18 0.27 +0.05 34 12 413 0
03JUL26 400.00 C 0.05 0.05 0.05 0.11 +0.06 39 20 193 +4
03JUL26 410.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
03JUL26 420.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
03JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 97.44 - 80 0 0 -
10JUL26 275.00 C 0.00 0.00 0.00 92.54 - 80 0 0 -
10JUL26 280.00 C 0.00 0.00 0.00 87.55 - 76 0 0 -
10JUL26 285.00 C 0.00 0.00 0.00 82.48 - 68 0 0 -
10JUL26 290.00 C 0.00 0.00 0.00 77.50 - 65 0 0 -
10JUL26 295.00 C 0.00 0.00 0.00 72.60 - 64 0 0 -
10JUL26 300.00 C 0.00 0.00 0.00 69.20 - 85 0 0 -
10JUL26 310.00 C 0.00 0.00 0.00 57.29 - 36 0 0 -
10JUL26 320.00 C 0.00 0.00 0.00 47.36 - 35 0 0 -
10JUL26 330.00 C 0.00 0.00 0.00 37.53 - 33 0 0 -
10JUL26 340.00 C 0.00 0.00 0.00 27.97 - 31 0 0 -
10JUL26 350.00 C 0.00 0.00 0.00 18.94 - 29 0 0 -
10JUL26 360.00 C 0.00 0.00 0.00 10.96 - 26 0 0 -
10JUL26 370.00 C 3.59 5.60 3.59 5.43 - 26 62 43 -
10JUL26 380.00 C 1.85 2.34 1.81 2.11 - 25 179 178 -
10JUL26 390.00 C 0.58 0.80 0.58 0.72 - 25 74 74 -
10JUL26 400.00 C 0.36 0.36 0.35 0.22 - 26 21 21 -
10JUL26 410.00 C 0.00 0.00 0.00 0.06 - 27 0 0 -
10JUL26 420.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
10JUL26 430.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
10JUL26 440.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
10JUL26 450.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
10JUL26 460.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
10JUL26 470.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
10JUL26 480.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 167.81 +4.20 93 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 162.81 +3.86 89 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 158.00 +4.21 92 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 152.84 +4.22 83 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 147.87 +4.78 80 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 142.88 +4.26 77 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 138.07 +3.72 79 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 132.92 +4.30 71 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 127.94 +4.31 69 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 122.97 +4.29 66 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 117.99 +4.36 63 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 113.03 +4.23 61 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 108.05 +4.42 58 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 103.08 +3.83 56 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 98.16 +3.94 54 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 93.20 +4.52 52 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 88.24 +4.67 50 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 83.35 +3.63 48 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 78.35 +3.58 45 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 73.28 +4.06 42 0 0 0
30JUL26 300.00 C 66.68 66.68 66.68 69.20 +3.86 47 5 5 0
30JUL26 310.00 C 0.00 0.00 0.00 58.23 +4.41 32 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 48.66 +4.21 31 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 39.37 +3.91 30 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 31.45 +4.41 31 0 60 0
30JUL26 350.00 C 20.05 20.05 20.05 22.79 +3.14 28 9 220 +9
30JUL26 360.00 C 13.40 16.30 13.21 15.07 +1.97 25 138 525 -2
30JUL26 370.00 C 8.12 10.00 8.12 9.47 +1.12 24 569 955 +221
30JUL26 380.00 C 5.22 5.64 4.80 5.58 +0.20 24 543 2,432 -102
30JUL26 390.00 C 2.50 3.42 2.38 3.10 -0.27 24 506 2,988 +207
30JUL26 400.00 C 1.47 1.83 1.33 1.68 -0.39 24 1,186 7,758 +523
30JUL26 410.00 C 0.85 0.95 0.76 0.87 -0.38 25 505 3,065 +58
30JUL26 420.00 C 0.56 0.62 0.56 0.43 -0.32 25 341 3,017 +130
30JUL26 430.00 C 0.36 0.43 0.34 0.20 -0.25 25 343 2,537 +143
30JUL26 440.00 C 0.00 0.00 0.00 0.09 -0.19 25 0 1,579 0
30JUL26 450.00 C 0.00 0.00 0.00 0.04 -0.13 26 0 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.02 -0.08 26 0 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 752 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 35 0 378 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 37 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 39 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 169.13 +5.52 82 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 164.16 +5.21 79 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 159.19 +5.40 77 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 154.23 +5.61 74 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 149.32 +5.68 72 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 144.30 +5.68 69 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 139.34 +4.99 66 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 134.38 +5.61 64 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 129.42 +5.60 61 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 124.52 +5.65 59 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 119.51 +5.54 57 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 113.95 +4.96 49 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 109.63 +5.43 52 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 104.69 +5.31 50 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 99.77 +5.39 48 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 94.17 +4.67 41 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 89.25 +4.60 39 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 84.35 +4.53 38 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 79.50 +4.48 37 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 74.68 +4.44 35 0 0 0
28AUG26 300.00 C 71.00 71.00 71.00 71.00 +5.49 40 2 7 +1
28AUG26 310.00 C 0.00 0.00 0.00 60.24 +4.57 31 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 51.16 +4.36 30 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 43.73 +5.34 32 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 34.23 +3.65 28 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 26.64 +2.81 26 0 4 0
28AUG26 360.00 C 18.61 19.57 18.61 19.67 +2.19 25 72 320 +42
28AUG26 370.00 C 14.07 14.90 13.95 14.22 +1.41 24 124 1,181 +58
28AUG26 380.00 C 10.03 10.18 10.03 10.00 +0.93 24 24 1,405 -3
28AUG26 390.00 C 6.20 7.31 6.20 6.86 +0.59 24 287 669 +146
28AUG26 400.00 C 4.35 5.00 4.22 4.69 +0.41 25 422 2,394 +400
28AUG26 410.00 C 3.06 3.40 2.80 3.05 +0.27 25 122 1,042 +43
28AUG26 420.00 C 2.16 2.20 2.05 2.11 +0.35 25 48 2,215 +28
28AUG26 430.00 C 1.42 1.53 1.40 1.36 +0.28 26 171 2,144 +69
28AUG26 440.00 C 1.08 1.08 1.07 0.86 +0.21 26 110 1,177 +107
28AUG26 450.00 C 0.00 0.00 0.00 0.54 +0.16 26 0 2,386 0
28AUG26 460.00 C 0.71 0.71 0.71 0.33 +0.11 26 20 5,140 0
28AUG26 470.00 C 0.00 0.00 0.00 0.20 +0.08 26 0 1,137 0
28AUG26 480.00 C 0.00 0.00 0.00 0.12 +0.05 26 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.08 +0.04 27 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 28 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 169.13 +5.52 73 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 164.16 +5.21 71 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 159.19 +5.40 68 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 154.23 +5.50 66 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 149.32 +5.55 64 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 144.30 +5.51 61 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 139.34 +4.99 59 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 134.38 +5.48 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 129.42 +5.53 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 124.52 +5.55 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 119.51 +5.46 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 114.09 +4.97 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 109.63 +5.43 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 104.69 +5.31 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 99.89 +5.51 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 95.00 +5.46 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 90.13 +5.48 40 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 85.34 +5.49 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 80.43 +5.30 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 75.61 +5.21 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 71.09 +5.37 35 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 60.24 +4.39 28 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 51.16 +3.97 27 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 43.73 +4.65 29 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 34.81 +3.16 26 0 238 0
29SEP26 350.00 C 27.19 27.19 27.19 27.66 +2.41 25 1 355 +1
29SEP26 360.00 C 20.13 20.13 20.13 21.28 +1.92 25 30 820 +18
29SEP26 370.00 C 15.20 16.11 15.08 16.11 +1.40 24 69 820 +7
29SEP26 380.00 C 11.35 11.97 11.35 11.92 +0.37 24 117 2,098 -22
29SEP26 390.00 C 8.05 8.75 8.05 8.74 -0.31 24 91 2,612 +66
29SEP26 400.00 C 5.88 6.78 5.88 6.06 -1.01 24 37 4,498 +9
29SEP26 410.00 C 4.23 4.48 4.23 4.52 -1.09 25 71 4,425 +20
29SEP26 420.00 C 3.20 3.39 3.20 3.12 -1.35 25 43 4,275 +40
29SEP26 430.00 C 2.42 2.62 2.40 2.12 -1.41 25 398 2,626 +162
29SEP26 440.00 C 1.91 1.91 1.74 1.43 -1.42 25 205 5,618 +165
29SEP26 450.00 C 0.00 0.00 0.00 0.95 -1.35 25 0 2,966 0
29SEP26 460.00 C 0.00 0.00 0.00 0.63 -1.25 25 0 1,091 0
29SEP26 470.00 C 0.00 0.00 0.00 0.40 -1.14 25 0 2,220 0
29SEP26 480.00 C 0.00 0.00 0.00 0.26 -1.02 25 0 2,185 0
29SEP26 490.00 C 0.90 0.90 0.90 0.15 -0.90 25 65 2,399 -27
29SEP26 500.00 C 0.63 0.63 0.63 0.10 -0.80 25 50 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.06 -0.70 25 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.04 -0.61 25 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.02 -0.55 25 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.48 24 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 -0.43 25 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 -0.39 26 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 -0.35 27 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.31 28 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.27 29 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.25 30 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.23 31 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.21 32 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.19 33 0 70 0
30DEC26 200.00 C 0.00 0.00 0.00 169.13 +5.52 56 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 164.16 +5.21 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 159.19 +5.40 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 154.23 +5.50 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 149.32 +5.55 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 144.30 +5.51 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 139.34 +4.99 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 134.38 +5.48 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 129.42 +5.53 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 124.52 +5.55 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 119.51 +5.46 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 114.34 +5.22 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 109.63 +5.43 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 104.69 +4.92 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 100.21 +5.16 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 95.61 +5.23 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 90.76 +4.97 32 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 86.26 +5.12 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 81.66 +5.11 31 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 76.32 +4.13 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 73.27 +5.30 31 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 64.25 +5.53 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 55.18 +4.11 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 48.42 +4.41 27 0 2 0
30DEC26 340.00 C 38.55 42.00 38.55 41.00 +2.67 26 81 304 +13
30DEC26 350.00 C 0.00 0.00 0.00 35.84 +3.26 27 0 91 0
30DEC26 360.00 C 27.94 29.22 27.94 29.00 +1.92 25 120 302 +120
30DEC26 370.00 C 24.39 24.39 24.39 24.66 +2.05 25 13 389 0
30DEC26 380.00 C 19.25 19.25 19.25 20.11 +1.37 25 30 1,147 +30
30DEC26 390.00 C 0.00 0.00 0.00 16.63 +1.23 25 0 844 0
30DEC26 400.00 C 12.90 14.20 12.90 13.72 +0.97 25 86 2,876 -60
30DEC26 410.00 C 10.43 11.60 10.43 11.31 +0.91 25 41 3,423 -29
30DEC26 420.00 C 8.42 9.70 8.42 9.16 +0.74 25 60 4,196 +49
30DEC26 430.00 C 6.90 7.70 6.90 7.32 +0.62 25 34 1,078 -2
30DEC26 440.00 C 6.39 6.77 6.39 5.87 +0.52 25 56 1,017 -50
30DEC26 450.00 C 5.00 5.50 5.00 4.60 +0.36 25 49 1,712 +10
30DEC26 460.00 C 4.30 4.34 4.30 3.64 +0.36 25 4 4,198 -2
30DEC26 470.00 C 3.76 3.80 3.63 2.84 +0.23 25 155 628 +151
30DEC26 480.00 C 0.00 0.00 0.00 2.18 +0.18 25 0 420 0
30DEC26 490.00 C 0.00 0.00 0.00 1.71 +0.19 25 0 292 0
30DEC26 500.00 C 0.00 0.00 0.00 1.29 +0.13 25 10 988 0
30DEC26 510.00 C 0.00 0.00 0.00 1.01 +0.09 25 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 0.73 +0.05 25 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 0.43 -0.06 25 0 376 0
30DEC26 550.00 C 0.00 0.00 0.00 0.32 -0.12 25 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.24 -0.16 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.18 -0.18 25 0 68 0
30DEC26 580.00 C 0.00 0.00 0.00 0.13 -0.19 25 0 90 0
30DEC26 590.00 C 0.83 0.83 0.83 0.10 -0.18 25 30 210 +30
30DEC26 600.00 C 0.00 0.00 0.00 0.07 -0.19 25 0 452 0
30DEC26 610.00 C 0.00 0.00 0.00 0.05 -0.19 25 0 120 0
30DEC26 620.00 C 0.00 0.00 0.00 0.04 -0.18 25 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.03 -0.17 25 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 169.13 +5.52 46 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 164.34 +5.39 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 159.38 +5.59 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 154.23 +5.50 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 149.47 +5.70 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 144.30 +5.51 38 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 139.34 +4.99 36 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 134.66 +5.72 36 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 129.78 +5.62 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 124.95 +5.43 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 120.32 +5.59 33 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 115.61 +5.64 33 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 111.15 +5.38 32 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 106.63 +5.39 32 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 102.16 +5.28 31 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 97.73 +5.20 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 93.38 +5.09 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 89.08 +5.00 30 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 84.07 +4.03 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 79.86 +3.87 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 76.35 +4.36 28 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 68.25 +3.98 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 61.74 +2.75 28 0 68 0
30MAR27 330.00 C 0.00 0.00 0.00 54.83 +3.96 27 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 48.44 +3.67 27 0 794 0
30MAR27 350.00 C 0.00 0.00 0.00 43.73 +5.50 27 0 90 0
30MAR27 360.00 C 34.29 35.57 34.29 35.68 +2.35 25 193 694 +180
30MAR27 370.00 C 0.00 0.00 0.00 30.83 +1.96 25 0 1,019 0
30MAR27 380.00 C 0.00 0.00 0.00 26.92 +1.61 25 0 1,119 0
30MAR27 390.00 C 0.00 0.00 0.00 23.58 +1.62 25 0 391 0
30MAR27 400.00 C 20.25 20.25 20.25 20.55 +1.30 25 40 2,905 0
30MAR27 410.00 C 15.94 16.29 15.94 17.89 +1.29 26 4 3,528 +3
30MAR27 420.00 C 0.00 0.00 0.00 15.57 +1.02 26 0 2,409 0
30MAR27 430.00 C 12.70 12.70 12.70 13.53 +1.02 26 40 392 +40
30MAR27 440.00 C 0.00 0.00 0.00 11.73 +0.77 26 0 317 0
30MAR27 450.00 C 9.33 9.33 9.33 10.22 +0.77 27 10 604 -10
30MAR27 460.00 C 0.00 0.00 0.00 8.80 +0.57 27 0 225 0
30MAR27 470.00 C 0.00 0.00 0.00 7.71 +0.57 27 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 6.84 +0.69 27 0 362 0
30MAR27 490.00 C 0.00 0.00 0.00 5.81 +0.25 27 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 5.21 +0.57 28 0 292 0
30MAR27 510.00 C 0.00 0.00 0.00 4.45 +0.36 28 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 3.95 +0.25 28 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 3.48 +0.25 28 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 2.96 +0.12 28 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 2.63 +0.13 29 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.31 +0.21 29 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 2.04 +0.21 29 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.82 +0.14 29 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.62 +0.19 29 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.41 +0.15 30 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.23 +0.13 30 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.11 +0.10 30 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 0.99 +0.10 30 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 103.31 - 27 0 0 -
29JUN27 275.00 C 0.00 0.00 0.00 98.98 +4.79 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 94.77 +1.75 26 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 90.60 +4.60 26 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 86.55 +4.55 26 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 82.59 +4.32 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 78.64 +3.21 25 0 11 0
29JUN27 310.00 C 0.00 0.00 0.00 71.14 +4.15 25 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 63.51 +3.39 24 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 56.89 +3.01 24 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 51.08 +1.33 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 47.28 +4.05 25 0 0 0
29JUN27 360.00 C 39.60 39.60 39.60 40.84 +2.35 24 20 100 +20
29JUN27 370.00 C 0.00 0.00 0.00 36.51 +2.30 24 0 28 0
29JUN27 380.00 C 29.30 30.50 29.30 32.25 +1.71 25 60 215 -40
29JUN27 390.00 C 0.00 0.00 0.00 28.96 +1.71 25 0 119 0
29JUN27 400.00 C 24.50 24.50 24.50 25.68 +1.42 25 1 94 +1
29JUN27 410.00 C 20.74 21.50 20.70 23.04 +1.38 25 101 161 0
29JUN27 420.00 C 19.50 19.50 19.50 20.46 +1.28 26 1 1,381 0
29JUN27 430.00 C 0.00 0.00 0.00 18.28 +1.09 26 0 190 0
29JUN27 440.00 C 15.18 15.23 14.80 16.30 +1.10 26 90 271 +67
29JUN27 450.00 C 0.00 0.00 0.00 14.44 +0.84 26 0 190 0
29JUN27 460.00 C 11.88 12.10 11.86 12.98 +0.85 26 83 182 -83
29JUN27 470.00 C 0.00 0.00 0.00 11.52 +0.82 27 0 45 0
29JUN27 480.00 C 0.00 0.00 0.00 10.28 +0.63 27 0 110 0
29JUN27 490.00 C 0.00 0.00 0.00 9.24 +0.63 27 0 35 0
29JUN27 500.00 C 7.20 7.83 7.20 8.21 +0.38 27 6 43 +5
29JUN27 510.00 C 0.00 0.00 0.00 7.35 +0.26 27 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 6.64 +0.47 28 0 81 0
29JUN27 530.00 C 0.00 0.00 0.00 5.93 +0.13 28 0 309 0
TOTAL CALL 10,814 250,725 +1,178
29JUN26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29JUN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
29JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 980 0
29JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 3,009 0
29JUN26 340.00 P 0.01 0.01 0.01 0.00 -0.13 0 30 2,906 0
29JUN26 350.00 P 0.05 0.05 0.01 0.00 -0.38 0 242 12,011 +220
29JUN26 360.00 P 1.13 1.58 0.12 0.00 -1.70 0 435 14,411 -168
29JUN26 370.00 P 7.00 7.00 1.35 3.00 -5.28 0 1,675 2 -5,006
29JUN26 380.00 P 15.90 15.90 11.50 13.00 -4.91 0 601 0 -5,881
29JUN26 390.00 P 25.20 26.60 21.59 23.00 -4.81 0 678 0 -5,181
29JUN26 400.00 P 37.00 37.00 31.00 33.00 -4.80 0 160 0 -5,596
29JUN26 410.00 P 46.60 46.60 42.00 43.00 -4.80 0 33 0 -1,326
29JUN26 420.00 P 58.00 58.00 52.10 53.00 -6.53 0 22 0 -2,340
29JUN26 430.00 P 64.50 64.50 63.40 63.00 -4.80 0 14 0 -661
29JUN26 440.00 P 0.00 0.00 0.00 73.00 -5.16 0 0 0 -10
29JUN26 450.00 P 0.00 0.00 0.00 83.00 -4.80 0 0 0 0
29JUN26 460.00 P 0.00 0.00 0.00 93.00 -4.80 0 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 103.00 -4.80 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 113.00 -4.80 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 123.00 -4.82 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 133.00 -4.80 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 143.00 -4.80 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 153.00 -4.80 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 163.00 -4.80 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 173.00 -4.80 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 183.00 -4.80 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 193.00 -4.80 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 203.00 -4.80 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 213.00 -4.80 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 223.00 -4.80 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 233.00 -4.80 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 243.00 -4.80 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 253.00 -4.80 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 263.00 -4.80 0 0 0 0
03JUL26 270.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
03JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
03JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
03JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.01 -0.12 46 0 0 0
03JUL26 330.00 P 0.11 0.11 0.11 0.02 -0.28 39 5 5 +5
03JUL26 340.00 P 0.00 0.00 0.00 0.10 -0.61 35 0 11 0
03JUL26 350.00 P 0.61 0.61 0.50 0.47 -1.28 33 60 205 +60
03JUL26 360.00 P 2.83 3.18 1.31 1.74 -2.49 29 284 1,140 0
03JUL26 370.00 P 7.71 7.71 5.56 5.56 -4.42 25 174 328 +6
03JUL26 380.00 P 15.59 15.59 12.10 13.41 -4.80 25 162 332 +150
03JUL26 390.00 P 25.49 25.49 23.02 23.02 -4.83 27 180 182 +114
03JUL26 400.00 P 34.88 35.13 34.88 33.01 -4.79 35 60 146 0
03JUL26 410.00 P 0.00 0.00 0.00 43.01 -4.79 44 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 53.00 -6.53 0 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 63.00 -5.40 0 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 73.04 -5.35 73 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 83.06 -5.33 83 0 0 0
03JUL26 460.00 P 0.00 0.00 0.00 93.06 -5.35 91 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 103.00 -5.41 0 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 113.05 -5.24 104 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 123.00 -5.29 0 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 133.06 -5.23 120 0 0 0
10JUL26 270.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
10JUL26 275.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
10JUL26 280.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
10JUL26 285.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
10JUL26 290.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
10JUL26 295.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
10JUL26 300.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
10JUL26 310.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
10JUL26 320.00 P 0.28 0.28 0.28 0.09 - 35 10 10 -
10JUL26 330.00 P 0.40 0.40 0.40 0.26 - 33 5 5 -
10JUL26 340.00 P 0.85 0.85 0.85 0.69 - 31 20 20 -
10JUL26 350.00 P 2.18 2.18 1.60 1.65 - 29 34 34 -
10JUL26 360.00 P 4.84 4.84 3.37 3.75 - 26 54 41 -
10JUL26 370.00 P 8.97 8.97 7.60 7.73 - 24 61 51 -
10JUL26 380.00 P 15.00 15.00 14.20 14.70 - 24 44 40 -
10JUL26 390.00 P 0.00 0.00 0.00 23.53 - 26 0 0 -
10JUL26 400.00 P 0.00 0.00 0.00 33.07 - 26 0 0 -
10JUL26 410.00 P 0.00 0.00 0.00 43.01 - 29 0 0 -
10JUL26 420.00 P 0.00 0.00 0.00 53.00 - 0 0 0 -
10JUL26 430.00 P 0.00 0.00 0.00 63.00 - 0 0 0 -
10JUL26 440.00 P 0.00 0.00 0.00 73.04 - 47 0 0 -
10JUL26 450.00 P 0.00 0.00 0.00 83.06 - 54 0 0 -
10JUL26 460.00 P 0.00 0.00 0.00 93.06 - 59 0 0 -
10JUL26 470.00 P 0.00 0.00 0.00 103.00 - 0 0 0 -
10JUL26 480.00 P 0.00 0.00 0.00 113.05 - 67 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.07 -0.06 37 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.10 -0.08 36 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.14 -0.11 36 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.19 -0.15 35 0 42 0
30JUL26 300.00 P 0.00 0.00 0.00 0.26 -0.19 34 0 1,060 0
30JUL26 310.00 P 0.60 0.65 0.60 0.50 -0.33 33 9 400 +5
30JUL26 320.00 P 0.00 0.00 0.00 0.92 -0.54 31 0 667 0
30JUL26 330.00 P 1.60 1.61 1.43 1.53 -0.81 29 59 1,060 +26
30JUL26 340.00 P 3.20 3.22 2.27 2.66 -1.20 28 438 1,316 -209
30JUL26 350.00 P 5.00 5.42 4.16 4.41 -1.74 26 620 1,917 +129
30JUL26 360.00 P 8.55 8.55 6.87 7.18 -2.50 25 804 1,894 -140
30JUL26 370.00 P 14.00 14.00 11.00 11.40 -3.69 23 1,240 3,628 +1,031
30JUL26 380.00 P 18.39 18.39 16.90 17.71 -5.37 24 251 2,900 +66
30JUL26 390.00 P 27.40 27.40 24.20 24.70 -5.80 22 223 5,783 +11
30JUL26 400.00 P 36.00 36.00 32.07 33.10 -5.26 18 41 5,913 +22
30JUL26 410.00 P 43.10 43.10 43.10 43.34 -4.56 25 63 2,753 +27
30JUL26 420.00 P 0.00 0.00 0.00 53.04 -6.49 25 0 1,170 0
30JUL26 430.00 P 63.60 63.60 63.60 63.00 -5.40 0 13 586 -210
30JUL26 440.00 P 0.00 0.00 0.00 73.05 -5.34 32 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 83.06 -5.33 36 0 1 0
30JUL26 460.00 P 0.00 0.00 0.00 93.06 -5.35 39 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 103.00 -5.41 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 113.05 -5.24 45 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 123.04 -5.25 47 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 133.06 -5.23 51 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 143.04 -5.27 53 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 153.03 -4.77 55 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 163.01 -4.79 56 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 173.03 -4.77 60 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 183.00 -5.42 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 193.00 -4.80 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 203.03 -4.77 67 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 213.02 -4.78 69 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 223.00 -4.80 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 233.01 -4.79 73 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 243.02 -4.78 76 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 253.00 -4.80 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 263.02 -4.78 80 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.18 +0.04 37 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.24 +0.06 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.30 +0.05 36 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.39 +0.06 36 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.50 +0.04 35 0 33 0
28AUG26 285.00 P 0.00 0.00 0.00 0.62 +0.04 35 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.79 +0.02 34 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.96 -0.03 33 0 493 0
28AUG26 300.00 P 0.00 0.00 0.00 1.16 -0.11 32 0 432 0
28AUG26 310.00 P 1.52 1.52 1.52 1.76 -0.26 31 10 1,305 +10
28AUG26 320.00 P 2.42 2.42 2.25 2.62 -0.44 30 100 384 0
28AUG26 330.00 P 3.28 3.36 3.28 3.85 -0.64 29 60 889 0
28AUG26 340.00 P 5.10 5.10 5.10 5.54 -1.04 27 2 1,506 +2
28AUG26 350.00 P 8.06 8.06 8.06 7.83 -1.64 26 30 8,313 0
28AUG26 360.00 P 10.76 10.98 10.32 10.98 -2.41 25 15 3,250 +10
28AUG26 370.00 P 15.80 15.80 15.05 15.14 -3.46 24 8 2,237 +3
28AUG26 380.00 P 0.00 0.00 0.00 21.29 -3.42 24 0 3,727 0
28AUG26 390.00 P 28.00 28.30 28.00 28.30 -4.21 24 8 2,915 0
28AUG26 400.00 P 38.00 38.20 34.76 35.68 -4.86 23 18 2,319 +10
28AUG26 410.00 P 45.00 45.00 45.00 44.85 -4.26 25 1 1,713 -1
28AUG26 420.00 P 0.00 0.00 0.00 53.90 -5.63 25 0 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 63.34 -5.06 25 0 1,746 0
28AUG26 440.00 P 0.00 0.00 0.00 73.07 -5.32 26 0 114 -432
28AUG26 450.00 P 0.00 0.00 0.00 83.06 -5.33 28 0 120 -376
28AUG26 460.00 P 0.00 0.00 0.00 93.06 -5.35 31 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 103.00 -5.41 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 113.05 -5.24 35 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 123.04 -5.25 37 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 133.06 -5.23 40 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 143.04 -5.27 41 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 153.03 -5.06 43 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 163.01 -5.08 44 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 173.03 -5.05 47 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 183.00 -5.42 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 193.00 -4.91 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 203.03 -4.77 53 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 213.02 -4.78 54 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 223.00 -4.80 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 233.01 -4.79 57 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 243.02 -4.86 59 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 253.00 -4.93 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 263.02 -4.78 63 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 0.00 32 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.24 -0.04 30 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.32 -0.07 30 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.44 -0.08 30 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.55 -0.16 29 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.75 -0.17 29 0 63 0
29SEP26 285.00 P 0.00 0.00 0.00 0.96 -0.25 29 0 247 0
29SEP26 290.00 P 0.00 0.00 0.00 1.25 -0.28 29 0 322 0
29SEP26 295.00 P 0.00 0.00 0.00 1.56 -0.42 28 0 230 0
29SEP26 300.00 P 2.48 2.48 2.34 2.00 -0.45 28 126 934 +121
29SEP26 310.00 P 4.06 4.06 3.42 3.08 -0.70 28 101 1,149 +101
29SEP26 320.00 P 5.37 5.37 4.46 4.36 -1.27 27 77 4,669 -2
29SEP26 330.00 P 6.58 6.58 6.23 6.44 -1.47 26 72 4,575 +70
29SEP26 340.00 P 10.10 10.10 9.00 9.00 -1.83 26 47 2,524 +11
29SEP26 350.00 P 13.59 13.59 11.90 12.38 -2.05 25 31 5,184 +1
29SEP26 360.00 P 17.65 17.65 16.08 16.64 -2.70 25 211 3,865 -97
29SEP26 370.00 P 22.52 22.52 21.30 21.43 -3.61 24 45 6,323 +32
29SEP26 380.00 P 28.74 28.74 27.99 28.04 -3.73 24 52 4,404 +1
29SEP26 390.00 P 37.26 37.26 35.60 34.97 -6.61 24 40 6,011 +8
29SEP26 400.00 P 42.90 42.90 42.90 42.70 -5.76 24 2 4,634 -2
29SEP26 410.00 P 50.10 50.10 50.10 49.44 -7.59 21 1 4,295 0
29SEP26 420.00 P 0.00 0.00 0.00 59.70 -6.20 24 0 3,800 0
29SEP26 430.00 P 0.00 0.00 0.00 68.46 -5.37 23 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 78.02 -5.58 24 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 88.26 -4.81 27 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 98.13 -4.63 29 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 107.86 -4.69 30 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 116.87 -5.77 24 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 126.72 -5.48 22 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 136.81 -5.40 27 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 147.33 -4.81 35 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 156.36 -5.64 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 166.29 -5.68 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 176.23 -5.63 0 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 187.09 -4.80 41 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 195.98 -5.74 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 206.97 -4.70 44 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 216.90 -4.80 45 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 225.92 -5.78 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 236.77 -4.76 47 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 245.79 -5.62 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 255.73 -5.62 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 265.62 -5.63 0 0 0 0
30DEC26 200.00 P 0.45 0.45 0.45 0.05 +0.03 30 10 10 +10
30DEC26 205.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.14 +0.07 30 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.19 +0.09 30 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.24 +0.09 30 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.33 +0.13 30 0 110 0
30DEC26 235.00 P 0.00 0.00 0.00 0.41 +0.13 30 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.55 +0.18 29 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.69 +0.18 29 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.86 +0.19 29 0 250 0
30DEC26 255.00 P 0.00 0.00 0.00 1.08 +0.22 29 0 79 0
30DEC26 260.00 P 0.00 0.00 0.00 1.31 +0.23 29 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 1.63 +0.25 29 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 1.95 +0.19 28 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 2.38 +0.18 28 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 2.84 +0.15 28 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 3.36 +0.09 28 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 4.01 +0.05 28 0 501 0
30DEC26 295.00 P 4.73 4.73 4.73 4.66 -0.03 28 50 511 +50
30DEC26 300.00 P 5.62 5.62 5.44 5.35 -0.27 27 51 5,523 +51
30DEC26 310.00 P 7.83 7.83 6.90 6.94 -0.79 27 51 3,360 +51
30DEC26 320.00 P 0.00 0.00 0.00 9.08 -1.18 26 0 1,828 0
30DEC26 330.00 P 0.00 0.00 0.00 11.78 -1.14 26 0 1,595 0
30DEC26 340.00 P 14.36 14.36 14.36 14.95 -1.67 25 25 1,758 +25
30DEC26 350.00 P 0.00 0.00 0.00 18.62 -2.14 25 0 1,718 0
30DEC26 360.00 P 0.00 0.00 0.00 22.84 -2.74 24 0 1,880 0
30DEC26 370.00 P 28.89 28.89 28.89 28.16 -2.96 24 2 1,780 +2
30DEC26 380.00 P 33.80 33.80 33.80 34.16 -3.15 24 3 2,678 +3
30DEC26 390.00 P 41.53 41.53 40.21 40.82 -3.01 25 2 1,637 -1
30DEC26 400.00 P 50.60 50.60 47.68 48.14 -2.15 25 32 2,095 0
30DEC26 410.00 P 58.42 58.42 57.00 55.74 -3.84 25 52 2,376 -48
30DEC26 420.00 P 0.00 0.00 0.00 63.69 -4.05 25 0 3,457 0
30DEC26 430.00 P 0.00 0.00 0.00 71.29 -2.70 24 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 81.43 -6.18 26 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 90.19 -4.57 26 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 99.44 -4.66 26 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 107.96 -5.65 24 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 117.61 -5.66 24 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 128.07 -4.59 28 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 137.81 -4.65 28 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 147.33 -4.81 28 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 157.46 -4.88 30 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 167.34 -4.97 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 176.37 -5.49 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 187.09 -4.95 32 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 196.17 -5.82 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 206.97 -4.93 34 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 216.90 -4.85 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 225.97 -5.86 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 236.77 -4.77 37 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 245.82 -5.71 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 255.75 -5.60 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 265.63 -5.62 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.43 +0.25 32 0 135 0
30MAR27 205.00 P 0.00 0.00 0.00 0.53 +0.30 32 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.65 +0.32 32 0 60 0
30MAR27 215.00 P 0.00 0.00 0.00 0.81 +0.40 32 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.97 +0.44 32 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 1.18 +0.51 32 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.40 +0.56 31 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 1.66 +0.60 31 0 90 0
30MAR27 240.00 P 0.00 0.00 0.00 1.97 +0.69 31 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 2.29 +0.64 31 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 2.67 +0.68 31 0 156 0
30MAR27 255.00 P 0.00 0.00 0.00 3.13 +0.74 30 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 3.58 +0.70 30 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 4.10 +0.73 30 0 0 0
30MAR27 270.00 P 4.80 4.80 4.80 4.72 +0.71 30 5 219 +5
30MAR27 275.00 P 0.00 0.00 0.00 5.37 +0.67 30 0 26 0
30MAR27 280.00 P 6.06 6.06 6.06 5.90 +0.50 29 50 150 0
30MAR27 285.00 P 6.82 6.82 6.82 6.67 +0.34 29 50 105 +47
30MAR27 290.00 P 0.00 0.00 0.00 7.58 +0.32 29 0 199 0
30MAR27 295.00 P 0.00 0.00 0.00 8.43 +0.18 29 0 139 0
30MAR27 300.00 P 9.40 9.40 9.40 9.23 -0.24 28 1 259 0
30MAR27 310.00 P 0.00 0.00 0.00 11.44 -0.57 28 0 282 0
30MAR27 320.00 P 14.16 14.16 14.01 14.08 -1.06 27 34 494 0
30MAR27 330.00 P 17.35 17.35 17.35 17.36 -1.36 27 1 354 0
30MAR27 340.00 P 20.40 21.00 20.40 21.00 -1.65 27 23 942 -3
30MAR27 350.00 P 0.00 0.00 0.00 25.01 -2.30 26 0 655 0
30MAR27 360.00 P 29.99 29.99 29.99 29.92 -2.44 27 10 642 0
30MAR27 370.00 P 35.70 35.70 35.70 35.02 -2.87 26 1 810 -1
30MAR27 380.00 P 43.02 43.02 40.52 40.96 -3.23 26 3 981 0
30MAR27 390.00 P 0.00 0.00 0.00 47.64 -3.17 27 0 719 0
30MAR27 400.00 P 54.09 54.09 54.09 55.06 -2.83 27 1 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 60.77 -4.74 26 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 69.41 -3.98 27 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 77.33 -4.17 27 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 85.59 -4.19 28 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 93.74 -4.23 27 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 102.63 -4.39 28 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 111.47 -4.50 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 119.85 -5.03 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 129.55 -4.65 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 138.09 -5.59 26 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 147.68 -5.47 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 157.46 -5.33 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 167.34 -5.18 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 176.71 -5.65 25 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 187.09 -5.10 28 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 196.30 -5.76 0 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 206.97 -4.93 30 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 216.90 -4.85 31 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 226.04 -5.79 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 236.77 -5.13 33 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 245.85 -5.78 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 255.75 -5.76 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 265.66 -5.83 0 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 4.72 - 26 0 0 -
29JUN27 275.00 P 0.00 0.00 0.00 5.37 -0.22 26 0 134 0
29JUN27 280.00 P 0.00 0.00 0.00 5.90 -0.81 26 0 187 0
29JUN27 285.00 P 0.00 0.00 0.00 6.81 -0.87 26 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 7.78 -0.94 26 0 116 0
29JUN27 295.00 P 0.00 0.00 0.00 8.85 -1.13 26 0 18 0
29JUN27 300.00 P 0.00 0.00 0.00 10.11 -1.13 26 0 326 0
29JUN27 310.00 P 0.00 0.00 0.00 12.74 -1.44 26 0 274 0
29JUN27 320.00 P 0.00 0.00 0.00 15.97 -1.46 26 0 661 0
29JUN27 330.00 P 0.00 0.00 0.00 19.59 -1.77 26 0 348 0
29JUN27 340.00 P 0.00 0.00 0.00 23.62 -1.96 26 0 429 0
29JUN27 350.00 P 29.18 29.18 29.18 28.25 -2.14 26 10 592 +10
29JUN27 360.00 P 34.40 34.40 33.83 33.14 -2.46 26 23 779 +20
29JUN27 370.00 P 41.70 41.71 41.30 38.75 -2.53 26 5 145 -5
29JUN27 380.00 P 45.15 45.15 45.15 44.54 -3.13 26 1 147 0
29JUN27 390.00 P 51.67 51.67 51.67 51.29 -3.18 27 1 86 0
29JUN27 400.00 P 58.05 58.05 58.05 58.18 -3.35 27 1 156 0
29JUN27 410.00 P 0.00 0.00 0.00 65.68 -3.52 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 73.13 -3.73 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 80.88 -3.78 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 88.96 -3.81 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 97.06 -4.01 28 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 105.48 -4.03 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 114.03 -4.24 28 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 122.76 -4.06 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 131.61 -4.94 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 139.77 -4.97 27 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 148.98 -4.98 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 158.21 -5.16 26 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 167.60 -5.33 26 0 55 0
TOTAL PUT 10,359 232,217 -25,170
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$ 22.02
29JUN26 16.00 C 0.00 0.00 0.00 6.02 +0.19 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.52 +0.19 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.02 +0.19 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.52 +0.18 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.02 +0.20 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.52 +0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.02 +0.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.52 +0.20 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.02 +0.20 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.02 +0.17 0 0 0 -30
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.15 0 0 0 -342
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 24.00 C 0.02 0.02 0.02 0.00 -0.01 0 6 111 -6
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.64 +0.24 62 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.12 +0.22 53 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.60 +0.18 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.19 +0.31 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.69 +0.29 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.10 +0.17 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.64 +0.16 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.20 +0.15 30 0 0 0
30JUL26 21.00 C 1.54 1.54 1.54 1.45 +0.10 32 10 45 0
30JUL26 22.00 C 0.00 0.00 0.00 0.81 +0.05 30 0 39 0
30JUL26 23.00 C 0.00 0.00 0.00 0.42 +0.03 30 0 118 0
30JUL26 24.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 187 0
30JUL26 25.00 C 0.07 0.07 0.07 0.09 +0.01 31 15 99 -15
30JUL26 26.00 C 0.00 0.00 0.00 0.04 0.00 32 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 34 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.67 +0.20 44 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.19 +0.21 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.70 +0.19 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.21 +0.25 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.69 +0.19 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.22 +0.17 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.79 +0.16 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.45 +0.14 31 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.68 +0.08 29 0 15 0
28AUG26 22.00 C 1.02 1.02 1.02 1.09 +0.08 28 15 64 +15
28AUG26 23.00 C 0.00 0.00 0.00 0.66 +0.04 28 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 32 0
28AUG26 25.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 31 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.76 +0.24 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.28 +0.24 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.78 +0.21 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.29 +0.31 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.81 +0.29 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.26 +0.18 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.83 +0.16 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.51 +0.16 31 0 0 0
29SEP26 21.00 C 1.92 1.92 1.92 1.79 +0.13 30 15 311 +15
29SEP26 22.00 C 0.00 0.00 0.00 1.21 +0.10 29 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.78 +0.07 29 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 +0.05 28 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 +0.03 28 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.79 +0.24 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.29 +0.20 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.80 +0.18 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.32 +0.28 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.87 +0.26 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.33 +0.12 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.94 +0.11 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.57 +0.09 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.94 +0.06 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.43 +0.03 26 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.05 +0.05 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.36 0.00 26 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 0.00 26 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 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 5.81 +0.19 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.33 +0.19 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.86 +0.18 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.42 +0.17 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.00 +0.27 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.50 +0.14 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.15 +0.13 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.83 +0.13 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.26 +0.11 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.79 +0.09 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.43 +0.07 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.09 +0.05 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.82 +0.04 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.36 +0.02 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 25 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 5.89 +0.19 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.44 +0.18 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.02 +0.16 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.62 +0.15 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.25 +0.26 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.86 +0.12 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.52 +0.11 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.20 +0.11 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.61 +0.09 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.13 +0.08 26 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.75 +0.07 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.43 +0.06 26 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.15 +0.04 26 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.93 +0.04 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.59 +0.02 26 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
TOTAL CALL 61 4,050 -363
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 21.00 P 0.01 0.01 0.01 0.00 -0.03 0 2 40 -2
29JUN26 22.00 P 0.10 0.10 0.03 0.00 -0.34 0 107 365 -65
29JUN26 23.00 P 0.00 0.00 0.00 0.98 -0.21 0 0 0 -58
29JUN26 24.00 P 1.95 1.95 1.95 1.98 -0.20 0 20 0 -476
29JUN26 25.00 P 3.30 3.30 3.30 2.98 -0.20 0 13 0 -33
29JUN26 26.00 P 4.18 4.18 4.18 3.98 -0.20 0 1 0 -594
29JUN26 27.00 P 0.00 0.00 0.00 4.98 -0.20 0 0 0 -15
29JUN26 28.00 P 0.00 0.00 0.00 5.98 -0.20 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.98 -0.20 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.98 -0.20 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.98 -0.20 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.98 -0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.98 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.98 -0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.98 -0.20 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.98 -0.20 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.98 -0.20 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.98 -0.20 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.98 -0.20 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 79 0
30JUL26 20.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 121 0
30JUL26 21.00 P 0.37 0.37 0.37 0.37 -0.09 31 40 1,500 0
30JUL26 22.00 P 0.92 0.92 0.92 0.78 -0.12 31 15 182 +15
30JUL26 23.00 P 0.00 0.00 0.00 1.37 -0.16 31 0 114 0
30JUL26 24.00 P 0.00 0.00 0.00 2.14 -0.18 31 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 3.03 -0.19 31 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 3.99 -0.19 32 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 4.98 -0.20 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 5.98 -0.20 0 0 43 0
30JUL26 29.00 P 0.00 0.00 0.00 6.98 -0.20 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.98 -0.20 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.98 -0.20 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.98 -0.20 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.98 -0.20 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.98 -0.20 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.98 -0.20 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.98 -0.20 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.98 -0.20 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.19 -0.04 29 0 34 0
28AUG26 20.00 P 0.00 0.00 0.00 0.28 -0.05 29 0 107 0
28AUG26 21.00 P 0.70 0.70 0.70 0.57 -0.08 29 16 31 +1
28AUG26 22.00 P 0.00 0.00 0.00 0.99 -0.11 29 0 105 0
28AUG26 23.00 P 0.00 0.00 0.00 1.56 -0.13 29 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 2.30 -0.15 29 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 3.12 -0.18 29 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 4.02 -0.19 28 0 37 0
28AUG26 27.00 P 0.00 0.00 0.00 4.99 -0.19 29 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.98 -0.20 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.98 -0.20 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.98 -0.20 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.98 -0.20 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.98 -0.20 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.98 -0.20 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.98 -0.20 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.98 -0.20 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.98 -0.20 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.98 -0.20 0 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 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 30 0
29SEP26 19.00 P 0.38 0.38 0.38 0.34 -0.05 28 25 40 +25
29SEP26 19.50 P 0.00 0.00 0.00 0.47 -0.07 28 0 45 0
29SEP26 20.00 P 0.63 0.65 0.63 0.64 -0.07 29 21 103 +19
29SEP26 21.00 P 0.00 0.00 0.00 1.03 -0.11 28 0 33 0
29SEP26 22.00 P 1.46 1.46 1.46 1.53 -0.14 27 15 90 +15
29SEP26 23.00 P 2.04 2.08 2.04 2.20 -0.13 27 21 52 +6
29SEP26 24.00 P 0.00 0.00 0.00 2.99 -0.18 27 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 3.85 -0.17 28 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 4.62 -0.24 0 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.55 -0.27 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.53 -0.26 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.51 -0.26 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.52 -0.23 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.48 -0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.49 -0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.45 -0.27 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.47 -0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.43 -0.27 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.42 -0.27 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.42 -0.26 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.41 -0.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.40 -0.26 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 -0.06 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.06 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 -0.09 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 -0.11 26 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.75 -0.12 26 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 -0.09 26 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.34 -0.11 26 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.83 -0.23 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 2.52 -0.19 26 0 107 0
30DEC26 24.00 P 0.00 0.00 0.00 3.25 -0.19 26 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.92 -0.32 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 4.74 -0.20 21 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 5.62 -0.23 0 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.57 -0.23 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.52 -0.25 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.52 -0.23 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.48 -0.26 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.49 -0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.46 -0.26 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.47 -0.24 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.44 -0.26 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.43 -0.26 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.42 -0.26 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.41 -0.26 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.40 -0.26 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 -0.04 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 -0.06 26 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.00 -0.07 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.19 -0.07 26 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.59 -0.08 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.09 -0.17 25 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 2.77 -0.12 26 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 3.46 -0.14 26 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.10 -0.27 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.89 -0.15 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.72 -0.19 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.60 -0.24 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.55 -0.24 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.52 -0.24 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.49 -0.25 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.49 -0.24 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.47 -0.25 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.47 -0.24 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.45 -0.25 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.44 -0.25 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.42 -0.26 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.41 -0.26 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.40 -0.26 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.62 -0.05 27 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.07 -0.07 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.27 -0.08 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.47 -0.09 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.95 -0.10 27 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 2.51 -0.11 27 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 3.13 -0.11 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.81 -0.12 28 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 4.53 -0.12 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.24 -0.19 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.05 -0.20 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.90 -0.21 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.77 -0.23 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.68 -0.24 24 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.59 -0.24 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.53 -0.24 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.47 -0.25 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.47 -0.24 0 0 0 0
TOTAL PUT 296 5,434 -1,162
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$ 147.60
29JUN26 60.00 C 85.71 85.71 85.71 87.60 -0.11 0 74 0 -179
29JUN26 62.50 C 83.19 83.19 83.19 85.10 -0.11 0 61 0 -61
29JUN26 65.00 C 0.00 0.00 0.00 82.60 -0.12 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 80.10 -0.12 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 77.60 -0.12 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 75.10 -0.12 0 0 0 -40
29JUN26 75.00 C 0.00 0.00 0.00 72.60 -0.12 0 0 0 -2
29JUN26 77.50 C 0.00 0.00 0.00 70.10 -0.12 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 67.60 -0.12 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 65.10 -0.12 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 62.60 -0.12 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 60.10 -0.12 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 57.60 -0.12 0 0 0 -40
29JUN26 92.50 C 0.00 0.00 0.00 55.10 -0.12 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 52.60 -0.12 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 50.10 -0.12 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 47.60 -0.12 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 45.10 -0.12 0 0 0 -2
29JUN26 105.00 C 42.00 42.00 42.00 42.60 -1.17 0 5 0 -6
29JUN26 107.50 C 0.00 0.00 0.00 40.10 -0.13 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 37.60 -0.13 0 0 0 -68
29JUN26 112.50 C 0.00 0.00 0.00 35.10 -0.13 0 0 0 -56
29JUN26 115.00 C 0.00 0.00 0.00 32.60 -0.13 0 0 0 -374
29JUN26 117.50 C 0.00 0.00 0.00 30.10 -0.13 0 0 0 -212
29JUN26 120.00 C 26.04 26.86 26.04 27.60 -0.30 0 8 0 -1,846
29JUN26 122.50 C 23.59 23.59 23.59 25.10 -0.13 0 10 0 -113
29JUN26 125.00 C 21.63 21.63 21.60 22.60 -0.37 0 335 0 -7,012
29JUN26 127.50 C 19.26 19.40 18.45 20.10 -0.41 0 204 0 -599
29JUN26 130.00 C 15.95 16.30 15.95 17.60 -0.38 0 29 0 -3,410
29JUN26 132.50 C 14.40 14.75 13.19 15.10 -0.35 0 1,258 0 -1,918
29JUN26 135.00 C 11.45 12.20 11.45 12.60 -0.14 0 5 0 -4,564
29JUN26 137.50 C 9.24 9.28 8.83 10.10 -0.37 0 8 0 -1,254
29JUN26 140.00 C 5.80 7.50 5.80 7.60 -0.19 0 613 0 -2,551
29JUN26 142.50 C 3.46 4.40 3.46 5.10 -0.29 0 533 0 -2,552
29JUN26 145.00 C 2.50 2.50 0.90 2.60 -0.65 0 581 0 -2,942
29JUN26 147.50 C 0.51 0.51 0.03 0.10 -1.26 0 581 668 -2,252
29JUN26 150.00 C 0.04 0.05 0.01 0.00 -0.44 0 1,246 2,751 -256
29JUN26 152.50 C 0.01 0.01 0.01 0.00 -0.13 0 21 2,153 -10
29JUN26 155.00 C 0.02 0.02 0.01 0.00 -0.04 0 35 2,251 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,438 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,399 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,576 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,441 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 660 0
03JUL26 117.50 C 0.00 0.00 0.00 30.14 -0.14 72 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 27.64 -0.26 64 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 25.14 -0.13 57 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 22.64 -0.33 49 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 20.14 -0.37 40 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 17.65 -0.33 46 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 15.16 -0.29 43 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 12.68 -0.17 40 0 1 0
03JUL26 137.50 C 0.00 0.00 0.00 10.23 -0.24 38 0 7 0
03JUL26 140.00 C 0.00 0.00 0.00 7.83 -0.25 35 0 1 0
03JUL26 142.50 C 0.00 0.00 0.00 5.37 -0.51 27 0 1 0
03JUL26 145.00 C 2.38 2.38 2.38 3.37 -0.53 28 1 31 +1
03JUL26 147.50 C 1.58 1.70 1.14 1.73 -0.61 26 175 514 +101
03JUL26 150.00 C 0.75 0.80 0.39 0.83 -0.44 28 417 368 +103
03JUL26 152.50 C 0.21 0.30 0.17 0.36 -0.26 29 50 394 +21
03JUL26 155.00 C 0.11 0.13 0.11 0.14 -0.13 30 32 340 +2
03JUL26 157.50 C 0.00 0.00 0.00 0.06 -0.05 32 0 66 0
03JUL26 160.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 64 0
03JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 250 0
03JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 360 0
03JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 30.21 - 47 0 0 -
10JUL26 120.00 C 0.00 0.00 0.00 27.71 - 42 0 0 -
10JUL26 122.50 C 0.00 0.00 0.00 25.22 - 41 0 0 -
10JUL26 125.00 C 0.00 0.00 0.00 22.73 - 39 0 0 -
10JUL26 127.50 C 0.00 0.00 0.00 20.26 - 39 0 0 -
10JUL26 130.00 C 0.00 0.00 0.00 17.79 - 37 0 0 -
10JUL26 132.50 C 0.00 0.00 0.00 15.35 - 35 0 0 -
10JUL26 135.00 C 0.00 0.00 0.00 12.95 - 34 0 0 -
10JUL26 137.50 C 0.00 0.00 0.00 10.62 - 32 0 0 -
10JUL26 140.00 C 0.00 0.00 0.00 8.37 - 31 0 0 -
10JUL26 142.50 C 0.00 0.00 0.00 6.09 - 27 0 0 -
10JUL26 145.00 C 4.03 4.03 4.03 4.27 - 26 30 30 -
10JUL26 147.50 C 2.31 2.31 2.12 2.73 - 25 34 34 -
10JUL26 150.00 C 1.16 1.59 1.05 1.70 - 26 62 61 -
10JUL26 152.50 C 0.73 0.90 0.73 0.99 - 26 54 54 -
10JUL26 155.00 C 0.35 0.50 0.35 0.54 - 26 51 51 -
10JUL26 157.50 C 0.24 0.24 0.24 0.29 - 27 50 50 -
10JUL26 160.00 C 0.00 0.00 0.00 0.14 - 27 0 0 -
10JUL26 162.50 C 0.00 0.00 0.00 0.07 - 27 0 0 -
10JUL26 165.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
10JUL26 167.50 C 0.00 0.00 0.00 0.02 - 29 0 0 -
10JUL26 170.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
10JUL26 172.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
10JUL26 175.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
10JUL26 177.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 77.77 -0.11 75 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 75.27 -0.12 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 72.78 -0.04 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 70.29 -0.11 69 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 67.79 -0.12 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 65.30 -0.12 59 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 62.80 -0.08 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 60.31 -0.08 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 57.82 -0.12 54 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 55.32 -0.12 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 52.83 -0.12 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 50.34 -0.12 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 47.84 -0.10 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 45.35 -0.37 40 0 494 -31
30JUL26 105.00 C 0.00 0.00 0.00 42.86 -0.91 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 40.37 -0.13 39 0 0 0
30JUL26 110.00 C 36.62 36.62 36.62 37.88 -0.40 37 17 749 +17
30JUL26 112.50 C 0.00 0.00 0.00 35.40 -0.46 37 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 32.92 -0.49 36 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 30.45 +0.13 35 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.99 -0.15 35 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.55 -0.15 34 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.13 -0.73 33 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 20.75 -0.17 32 0 623 0
30JUL26 130.00 C 17.01 17.01 17.01 18.41 -0.18 32 10 340 +10
30JUL26 132.50 C 14.78 14.78 14.78 16.12 -0.20 31 6 158 0
30JUL26 135.00 C 0.00 0.00 0.00 13.91 -0.22 30 0 267 0
30JUL26 137.50 C 10.68 10.68 10.68 11.80 -0.23 29 5 597 0
30JUL26 140.00 C 0.00 0.00 0.00 9.81 -0.24 29 0 727 0
30JUL26 142.50 C 7.10 7.85 6.68 7.73 -0.55 26 210 969 -1
30JUL26 145.00 C 5.70 6.20 5.30 6.10 -0.47 26 1,024 1,746 +750
30JUL26 147.50 C 4.50 4.80 3.86 4.66 -0.48 25 515 1,250 +66
30JUL26 150.00 C 3.30 3.60 2.87 3.60 -0.36 26 71 1,528 +26
30JUL26 152.50 C 2.59 2.62 2.11 2.73 -0.24 26 236 1,062 +42
30JUL26 155.00 C 1.63 1.92 1.44 2.04 -0.12 27 689 1,042 +317
30JUL26 157.50 C 1.35 1.38 1.03 1.51 -0.02 27 149 1,270 +35
30JUL26 160.00 C 0.80 1.02 0.72 1.10 +0.05 27 154 1,693 +146
30JUL26 162.50 C 0.60 0.70 0.52 0.79 +0.09 28 728 2,633 +550
30JUL26 165.00 C 0.00 0.00 0.00 0.56 +0.11 28 0 1,461 0
30JUL26 167.50 C 0.00 0.00 0.00 0.40 +0.12 28 0 2,963 0
30JUL26 170.00 C 0.00 0.00 0.00 0.28 +0.11 28 0 444 0
30JUL26 172.50 C 0.16 0.16 0.16 0.20 +0.10 29 16 314 +16
30JUL26 175.00 C 0.12 0.20 0.12 0.14 +0.08 29 7 828 -2
30JUL26 177.50 C 0.00 0.00 0.00 0.10 +0.07 30 0 62 0
30JUL26 180.00 C 0.08 0.08 0.08 0.06 +0.04 29 5 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 77.85 -0.30 60 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 75.36 -0.29 59 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 72.86 -0.31 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 70.37 -0.31 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 67.88 -0.12 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 65.39 -0.12 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 62.90 -0.12 33 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 60.41 -0.34 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 57.92 -0.33 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 55.43 -0.35 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 52.94 -0.01 38 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 50.45 -0.01 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 47.96 +0.02 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 45.48 -0.38 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 43.00 -0.77 35 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.52 +0.02 34 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 38.06 -0.36 34 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.60 -0.41 34 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.17 -0.45 33 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 30.45 -0.79 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 28.31 -0.73 31 0 588 0
28AUG26 122.50 C 0.00 0.00 0.00 25.55 -0.55 19 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 23.19 -1.32 23 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 21.42 -0.78 31 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 19.28 -0.08 31 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 17.12 -0.14 30 0 214 0
28AUG26 135.00 C 14.63 14.63 13.84 15.18 -0.08 30 37 297 +37
28AUG26 137.50 C 0.00 0.00 0.00 13.28 -0.08 30 0 494 0
28AUG26 140.00 C 10.30 10.30 10.30 11.26 -0.30 28 1 573 +1
28AUG26 142.50 C 9.40 9.40 9.40 9.53 -0.40 28 30 330 0
28AUG26 145.00 C 7.38 8.01 7.38 8.07 -0.45 28 64 519 +30
28AUG26 147.50 C 6.17 6.17 6.17 6.73 -0.45 27 10 2,382 0
28AUG26 150.00 C 5.44 5.44 4.95 5.56 -0.48 27 233 1,841 +230
28AUG26 152.50 C 0.00 0.00 0.00 4.58 -0.34 27 0 549 0
28AUG26 155.00 C 3.45 3.45 3.40 3.72 -0.28 27 9 1,153 -4
28AUG26 157.50 C 3.11 3.11 3.11 3.04 -0.22 28 5 693 +5
28AUG26 160.00 C 2.40 2.40 2.40 2.44 -0.19 28 19 713 0
28AUG26 162.50 C 0.00 0.00 0.00 1.96 -0.15 28 0 867 0
28AUG26 165.00 C 1.43 1.43 1.43 1.51 -0.13 28 2 948 0
28AUG26 167.50 C 0.00 0.00 0.00 1.14 -0.14 27 0 325 0
28AUG26 170.00 C 0.00 0.00 0.00 0.86 -0.13 27 0 261 0
28AUG26 172.50 C 0.00 0.00 0.00 0.64 -0.10 27 0 148 0
28AUG26 175.00 C 0.00 0.00 0.00 0.46 -0.11 27 0 99 0
28AUG26 177.50 C 0.00 0.00 0.00 0.34 -0.07 27 0 10 0
28AUG26 180.00 C 0.43 0.43 0.43 0.24 -0.06 27 125 176 +125
28AUG26 182.50 C 0.34 0.34 0.34 0.16 -0.06 26 15 21 +15
28AUG26 185.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 87 0
28AUG26 187.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 77.85 -0.30 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.36 -0.29 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 72.87 -0.30 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.38 -0.30 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 67.88 -0.12 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.39 -0.48 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 62.90 -0.12 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 60.41 -0.34 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.92 -0.33 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 55.44 -0.34 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 52.95 -0.11 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 50.47 -0.11 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 47.99 -0.26 34 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 45.52 -0.34 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.06 -0.71 33 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 40.61 +0.02 33 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 38.18 -0.24 33 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 35.60 -0.41 28 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 33.17 -0.45 28 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 30.56 -0.68 22 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 28.74 -0.61 31 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 25.70 -0.96 22 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 24.26 -0.79 30 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 22.13 -0.07 30 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 19.93 -0.72 29 0 409 0
29SEP26 132.50 C 0.00 0.00 0.00 17.88 -0.75 28 0 706 0
29SEP26 135.00 C 0.00 0.00 0.00 16.05 -0.65 28 0 1,265 0
29SEP26 137.50 C 0.00 0.00 0.00 14.37 -0.06 29 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 12.67 -0.07 28 0 9,725 0
29SEP26 142.50 C 10.39 10.39 10.18 10.81 -0.32 27 5 1,317 +3
29SEP26 145.00 C 9.22 9.47 9.06 9.36 -0.50 27 234 10,377 +56
29SEP26 147.50 C 0.00 0.00 0.00 8.07 -0.45 26 0 923 0
29SEP26 150.00 C 6.43 6.43 6.31 6.88 -0.41 26 60 2,140 +30
29SEP26 152.50 C 5.38 5.80 5.38 5.87 -0.36 26 7 370 -3
29SEP26 155.00 C 0.00 0.00 0.00 4.96 -0.29 26 0 879 0
29SEP26 157.50 C 0.00 0.00 0.00 4.18 -0.25 26 0 777 0
29SEP26 160.00 C 0.00 0.00 0.00 3.51 -0.16 26 0 885 0
29SEP26 162.50 C 2.88 2.92 2.88 2.92 -0.12 26 33 900 +32
29SEP26 165.00 C 2.50 2.50 2.50 2.41 -0.08 26 2 8,396 +2
29SEP26 167.50 C 2.04 2.04 2.04 2.02 +0.02 26 10 720 +10
29SEP26 170.00 C 1.55 1.55 1.55 1.64 +0.01 26 30 245 +30
29SEP26 172.50 C 1.20 1.20 1.20 1.30 +0.02 26 1 136 0
29SEP26 175.00 C 0.00 0.00 0.00 1.04 +0.02 26 0 278 0
29SEP26 177.50 C 1.05 1.05 1.05 0.82 +0.02 26 30 275 +26
29SEP26 180.00 C 0.00 0.00 0.00 0.62 +0.02 26 0 136 0
29SEP26 182.50 C 0.00 0.00 0.00 0.49 +0.03 26 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 0.37 +0.02 26 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.29 +0.02 26 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.16 +0.01 25 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.11 0.00 25 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.08 0.00 25 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.06 0.00 25 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 77.85 -0.30 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.36 -0.29 34 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 72.87 -0.30 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.39 -0.29 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 67.91 -0.14 32 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 65.46 -0.41 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.01 -0.01 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.57 -0.18 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.14 -0.11 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.72 -0.06 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.30 -0.08 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.91 -0.12 31 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 47.99 -0.69 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 45.52 -0.79 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 43.06 -0.93 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 40.73 -0.93 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 38.46 -0.94 21 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 36.24 -0.93 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 34.03 -0.93 24 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 31.86 -1.10 24 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 29.78 -0.86 25 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 27.62 -0.93 25 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 25.66 -0.40 25 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 24.54 -0.11 28 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 22.63 -0.11 28 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 20.87 -0.11 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 19.11 -0.12 27 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 17.49 -0.11 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 15.90 -0.12 27 0 755 0
30DEC26 142.50 C 13.45 13.87 13.45 13.98 -0.55 25 32 1,304 0
30DEC26 145.00 C 0.00 0.00 0.00 12.63 -0.39 25 0 685 0
30DEC26 147.50 C 10.80 11.34 10.80 11.32 -0.39 25 60 339 +30
30DEC26 150.00 C 0.00 0.00 0.00 10.19 -0.39 25 0 2,005 0
30DEC26 152.50 C 0.00 0.00 0.00 9.10 -0.30 25 0 266 0
30DEC26 155.00 C 0.00 0.00 0.00 8.23 -0.17 25 0 201 0
30DEC26 157.50 C 0.00 0.00 0.00 7.35 -0.12 25 0 483 0
30DEC26 160.00 C 0.00 0.00 0.00 6.60 -0.07 26 0 2,352 0
30DEC26 162.50 C 0.00 0.00 0.00 5.90 +0.01 26 0 926 0
30DEC26 165.00 C 0.00 0.00 0.00 5.23 +0.02 26 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.69 +0.14 26 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 4.15 +0.24 26 0 455 0
30DEC26 172.50 C 0.00 0.00 0.00 3.69 +0.29 26 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 3.28 +0.38 26 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.87 +0.38 26 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 2.56 +0.45 26 0 70 0
30DEC26 182.50 C 0.00 0.00 0.00 2.26 +0.53 26 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 2.02 +0.56 27 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.81 +0.60 27 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.59 +0.57 27 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.37 +0.54 27 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.22 +0.53 27 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 1.08 +0.52 27 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 0.93 +0.48 27 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.72 +0.43 27 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.54 +0.36 27 0 666 0
30MAR27 70.00 C 0.00 0.00 0.00 78.24 0.00 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 75.80 -0.03 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 73.36 +0.19 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.93 +0.10 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.50 +0.05 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.46 -0.62 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.01 -0.71 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 60.57 -0.79 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 58.14 -0.88 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 55.72 -0.97 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 53.31 -1.05 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.00 -1.02 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.70 -1.05 0 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 46.44 -1.04 17 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.19 -1.03 21 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 41.97 -1.01 22 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 39.79 -1.02 23 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 37.63 -0.96 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.51 -0.96 24 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 33.43 -0.96 24 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 31.49 -0.88 24 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 29.66 -0.71 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.86 -0.81 25 0 1,186 0
30MAR27 127.50 C 0.00 0.00 0.00 26.10 -0.34 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 24.45 -0.90 26 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 23.51 -0.14 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 21.94 -0.14 27 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 20.41 -0.15 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 18.90 -0.15 27 0 69 0
30MAR27 142.50 C 15.33 15.33 15.33 17.04 -0.68 26 1 320 0
30MAR27 145.00 C 0.00 0.00 0.00 15.74 -0.15 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 14.50 -0.15 26 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 13.39 -0.15 26 0 473 0
30MAR27 152.50 C 0.00 0.00 0.00 12.35 -0.12 26 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 11.39 -0.08 26 0 110 0
30MAR27 157.50 C 0.00 0.00 0.00 10.54 -0.04 26 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 9.69 0.00 26 0 108 0
30MAR27 162.50 C 0.00 0.00 0.00 8.90 +0.03 26 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 8.22 +0.07 27 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 7.54 +0.11 27 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 6.89 +0.13 27 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.36 +0.16 27 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 5.84 +0.20 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.31 +0.23 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.88 +0.23 27 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 4.49 +0.26 27 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 4.22 +0.42 28 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 3.83 +0.28 28 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.53 +0.30 28 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.24 +0.34 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.94 +0.43 28 0 122 0
30MAR27 197.50 C 1.86 1.86 1.86 2.67 +0.38 28 2 102 +2
30MAR27 200.00 C 0.00 0.00 0.00 2.46 +0.33 28 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.05 +0.35 28 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 1.70 +0.32 28 0 252 0
29JUN27 105.00 C 0.00 0.00 0.00 45.37 -0.70 23 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 42.63 -0.60 19 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 40.47 -0.63 20 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 38.38 -0.60 21 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 36.42 -0.50 21 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 34.51 -0.73 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.66 -0.46 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 30.89 -0.43 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.12 -0.42 23 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 27.49 -0.41 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.68 -0.40 26 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 24.30 -1.13 24 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 22.87 -0.33 24 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 22.10 -0.30 26 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 20.68 -0.26 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 18.82 -0.27 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.57 -0.16 25 0 2 0
29JUN27 147.50 C 14.50 14.50 14.50 16.38 -0.11 25 3 3 +3
29JUN27 150.00 C 0.00 0.00 0.00 15.32 -0.07 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 14.27 -0.01 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 13.31 -0.01 25 0 25 0
29JUN27 157.50 C 0.00 0.00 0.00 12.51 -0.02 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 11.72 -0.01 26 0 77 0
29JUN27 162.50 C 0.00 0.00 0.00 10.92 -0.03 26 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.24 -0.02 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.61 -0.03 26 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 8.99 -0.03 26 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 8.37 -0.04 26 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.87 -0.03 27 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 7.40 -0.03 27 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 6.93 -0.04 27 0 0 0
TOTAL CALL 11,465 139,207 -29,490
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,347 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 606 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 710 0
29JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,798 0
29JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,808 0
29JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,286 0
29JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,634 0
29JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 836 0
29JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,679 0
29JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,052 0
29JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,875 0
29JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,496 0
29JUN26 122.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 2,337 0
29JUN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,218 0
29JUN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,460 0
29JUN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,395 0
29JUN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,526 0
29JUN26 135.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 4,936 0
29JUN26 137.50 P 0.02 0.02 0.02 0.00 -0.03 0 2 3,549 -2
29JUN26 140.00 P 0.03 0.03 0.03 0.00 -0.07 0 22 3,074 0
29JUN26 142.50 P 0.04 0.06 0.02 0.00 -0.15 0 1,206 2,739 +30
29JUN26 145.00 P 0.15 0.38 0.02 0.00 -0.41 0 1,368 1,984 -360
29JUN26 147.50 P 0.99 1.85 0.33 0.00 -1.06 0 828 2,804 +619
29JUN26 150.00 P 3.30 4.19 2.80 2.40 -0.25 0 283 0 -1,690
29JUN26 152.50 P 0.00 0.00 0.00 4.90 0.00 0 0 0 -161
29JUN26 155.00 P 8.70 8.70 8.70 7.40 +0.09 0 17 0 -624
29JUN26 157.50 P 0.00 0.00 0.00 9.90 +0.10 0 0 0 -21
29JUN26 160.00 P 0.00 0.00 0.00 12.40 +0.10 0 0 0 -738
29JUN26 162.50 P 0.00 0.00 0.00 14.90 +0.10 0 0 0 -106
29JUN26 165.00 P 0.00 0.00 0.00 17.40 +0.10 0 0 0 -16
29JUN26 167.50 P 0.00 0.00 0.00 19.90 +0.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 22.40 +0.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 24.90 -0.27 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 27.40 -0.16 0 0 0 -29
29JUN26 177.50 P 0.00 0.00 0.00 29.90 -0.25 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 32.40 -0.35 0 0 0 -210
29JUN26 182.50 P 0.00 0.00 0.00 34.90 -0.29 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 37.40 -0.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 39.90 -0.21 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 42.40 -0.29 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 44.90 -0.25 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 47.40 -0.39 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 49.90 -0.17 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 52.40 -0.23 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 57.40 -0.31 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 62.40 -0.32 0 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
03JUL26 130.00 P 0.03 0.03 0.03 0.01 -0.01 47 500 505 +500
03JUL26 132.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 58 0
03JUL26 135.00 P 0.08 0.12 0.06 0.04 -0.04 40 73 143 +61
03JUL26 137.50 P 0.20 0.20 0.11 0.09 -0.07 38 44 57 +31
03JUL26 140.00 P 0.30 0.38 0.22 0.19 -0.13 35 85 99 +50
03JUL26 142.50 P 0.62 0.75 0.45 0.41 -0.18 33 236 413 +94
03JUL26 145.00 P 1.15 1.50 0.87 0.85 -0.25 30 88 195 +48
03JUL26 147.50 P 2.10 2.51 1.88 1.69 -0.25 28 21 355 +8
03JUL26 150.00 P 4.00 4.60 3.30 3.31 -0.05 30 17 69 +5
03JUL26 152.50 P 0.00 0.00 0.00 5.23 -0.10 29 0 30 0
03JUL26 155.00 P 0.00 0.00 0.00 7.51 +0.01 30 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 9.93 +0.07 32 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 12.40 +0.09 0 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 14.90 +0.10 0 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 17.40 +0.10 0 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 19.90 +0.10 0 0 0 0
03JUL26 170.00 P 0.00 0.00 0.00 23.07 +0.77 100 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 25.65 +0.48 111 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 28.22 +0.66 121 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 30.80 +0.61 131 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 33.37 +0.62 141 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
10JUL26 120.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
10JUL26 122.50 P 0.00 0.00 0.00 0.02 - 43 0 0 -
10JUL26 125.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
10JUL26 127.50 P 0.00 0.00 0.00 0.05 - 39 0 0 -
10JUL26 130.00 P 0.16 0.16 0.16 0.09 - 37 5 5 -
10JUL26 132.50 P 0.24 0.24 0.24 0.15 - 36 8 8 -
10JUL26 135.00 P 0.40 0.40 0.38 0.25 - 34 35 35 -
10JUL26 137.50 P 0.57 0.57 0.53 0.41 - 33 32 32 -
10JUL26 140.00 P 0.80 0.84 0.80 0.67 - 31 13 13 -
10JUL26 142.50 P 1.20 1.30 1.20 1.10 - 29 5 5 -
10JUL26 145.00 P 1.97 2.25 1.83 1.74 - 28 211 211 -
10JUL26 147.50 P 3.28 3.28 3.02 2.67 - 27 6 6 -
10JUL26 150.00 P 4.93 4.93 4.93 4.16 - 27 22 22 -
10JUL26 152.50 P 0.00 0.00 0.00 5.81 - 26 0 0 -
10JUL26 155.00 P 0.00 0.00 0.00 7.85 - 26 0 0 -
10JUL26 157.50 P 0.00 0.00 0.00 10.09 - 26 0 0 -
10JUL26 160.00 P 0.00 0.00 0.00 12.46 - 26 0 0 -
10JUL26 162.50 P 0.00 0.00 0.00 14.91 - 27 0 0 -
10JUL26 165.00 P 0.00 0.00 0.00 17.40 - 0 0 0 -
10JUL26 167.50 P 0.00 0.00 0.00 19.90 - 0 0 0 -
10JUL26 170.00 P 0.00 0.00 0.00 23.07 - 62 0 0 -
10JUL26 172.50 P 0.00 0.00 0.00 25.65 - 68 0 0 -
10JUL26 175.00 P 0.00 0.00 0.00 28.22 - 74 0 0 -
10JUL26 177.50 P 0.00 0.00 0.00 30.80 - 80 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 80.00 P 0.01 0.01 0.01 0.01 0.00 71 50 50 +42
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 109 0
30JUL26 100.00 P 0.18 0.18 0.18 0.01 0.00 47 1 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 795 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 3,644 0
30JUL26 112.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 348 0
30JUL26 115.00 P 0.18 0.18 0.18 0.05 -0.01 37 5 5,242 0
30JUL26 117.50 P 0.19 0.24 0.19 0.07 -0.02 36 25 859 0
30JUL26 120.00 P 0.23 0.23 0.23 0.11 -0.02 35 10 896 +10
30JUL26 122.50 P 0.31 0.34 0.31 0.16 -0.02 34 26 835 +26
30JUL26 125.00 P 0.45 0.45 0.45 0.24 -0.03 33 6 3,885 +6
30JUL26 127.50 P 0.52 0.52 0.52 0.35 -0.05 33 1 2,030 0
30JUL26 130.00 P 0.63 0.73 0.63 0.51 -0.06 32 114 3,060 -15
30JUL26 132.50 P 0.88 0.95 0.86 0.72 -0.08 31 165 2,525 +32
30JUL26 135.00 P 1.12 1.29 1.12 1.01 -0.09 30 347 2,363 +97
30JUL26 137.50 P 1.52 1.67 1.52 1.41 -0.08 30 92 2,072 -15
30JUL26 140.00 P 2.00 2.32 2.00 1.94 -0.03 29 76 1,382 +40
30JUL26 142.50 P 2.56 3.00 2.56 2.60 +0.04 28 63 1,365 -6
30JUL26 145.00 P 3.50 3.98 3.47 3.45 +0.08 28 570 1,118 -39
30JUL26 147.50 P 4.70 5.17 4.50 4.50 +0.11 27 188 1,373 -24
30JUL26 150.00 P 6.30 6.30 6.16 5.95 +0.29 28 175 1,402 +110
30JUL26 152.50 P 8.20 8.20 8.20 7.61 +0.39 28 6 1,224 -1
30JUL26 155.00 P 0.00 0.00 0.00 9.46 +0.39 29 0 669 0
30JUL26 157.50 P 0.00 0.00 0.00 11.14 +0.19 27 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 13.24 +0.23 28 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 15.44 +0.24 28 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 17.73 +0.24 28 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 20.09 +0.22 28 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 23.07 +0.76 38 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 25.68 +0.51 43 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 28.23 +0.52 46 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 30.80 +0.59 49 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 33.37 +0.62 53 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 35.95 +0.76 57 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 38.52 +0.72 60 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 41.01 +0.80 62 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 43.51 +0.82 65 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 46.02 +0.87 68 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 48.54 +0.75 70 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 51.03 +0.96 72 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 53.53 +0.90 75 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 58.51 +0.80 79 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 63.51 +0.79 83 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28AUG26 90.00 P 0.11 0.11 0.11 0.01 0.00 41 5 77 +5
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
28AUG26 100.00 P 0.20 0.20 0.20 0.02 0.00 35 5 914 0
28AUG26 102.50 P 0.00 0.00 0.00 0.03 0.00 35 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 59 0
28AUG26 107.50 P 0.29 0.29 0.29 0.08 +0.02 35 5 716 +5
28AUG26 110.00 P 0.40 0.40 0.40 0.12 +0.02 34 20 868 +20
28AUG26 112.50 P 0.00 0.00 0.00 0.17 +0.02 34 0 132 0
28AUG26 115.00 P 0.50 0.54 0.50 0.25 +0.04 33 6 313 +4
28AUG26 117.50 P 0.60 0.60 0.60 0.35 +0.04 33 1 847 0
28AUG26 120.00 P 0.00 0.00 0.00 0.49 +0.05 33 0 1,325 0
28AUG26 122.50 P 1.03 1.03 1.03 0.67 +0.06 32 5 1,070 +5
28AUG26 125.00 P 1.17 1.23 1.15 0.89 +0.05 32 10 1,820 +2
28AUG26 127.50 P 1.43 1.54 1.43 1.20 +0.06 32 3 924 0
28AUG26 130.00 P 1.84 1.85 1.72 1.56 +0.07 31 33 972 0
28AUG26 132.50 P 2.23 2.23 2.23 1.99 +0.06 31 1 1,452 0
28AUG26 135.00 P 2.69 2.80 2.69 2.55 +0.06 31 11 1,537 0
28AUG26 137.50 P 0.00 0.00 0.00 3.21 +0.12 30 0 984 0
28AUG26 140.00 P 4.20 4.20 3.90 3.92 +0.14 30 33 1,228 +2
28AUG26 142.50 P 5.23 5.23 5.23 4.83 +0.20 29 50 961 0
28AUG26 145.00 P 5.93 6.32 5.83 5.83 +0.24 29 106 867 +9
28AUG26 147.50 P 6.84 7.45 6.84 7.09 +0.38 29 11 506 +5
28AUG26 150.00 P 8.79 8.79 8.79 8.42 +0.39 29 30 400 +30
28AUG26 152.50 P 0.00 0.00 0.00 10.01 +0.51 29 0 339 0
28AUG26 155.00 P 0.00 0.00 0.00 11.37 0.00 28 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 13.11 +0.01 28 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 14.99 -0.01 28 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 16.97 -0.01 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 19.04 +0.01 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 21.82 +0.64 32 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 24.13 +0.73 32 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 26.48 +0.82 34 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 28.87 +0.88 35 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 31.32 +1.02 37 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 33.80 +1.05 38 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 36.29 +1.10 40 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 38.81 +1.01 42 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 41.30 +1.09 44 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 43.76 +0.72 46 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 46.24 +1.09 47 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 48.69 +0.90 48 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 51.17 +0.83 50 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 53.65 +1.02 51 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 58.60 +0.89 54 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 63.58 +0.86 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 152 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.02 +0.01 36 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 564 0
29SEP26 95.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 730 0
29SEP26 102.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 1,938 0
29SEP26 105.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 3,265 0
29SEP26 107.50 P 0.00 0.00 0.00 0.23 +0.03 33 0 735 0
29SEP26 110.00 P 0.00 0.00 0.00 0.33 +0.06 33 0 4,934 0
29SEP26 112.50 P 0.00 0.00 0.00 0.43 +0.05 32 0 3,804 0
29SEP26 115.00 P 0.00 0.00 0.00 0.57 +0.07 32 0 2,519 0
29SEP26 117.50 P 0.00 0.00 0.00 0.74 +0.09 32 0 1,878 0
29SEP26 120.00 P 0.00 0.00 0.00 0.96 +0.07 31 0 1,492 0
29SEP26 122.50 P 0.00 0.00 0.00 1.22 +0.08 31 0 5,014 0
29SEP26 125.00 P 1.75 1.75 1.75 1.53 +0.08 31 2 4,415 +2
29SEP26 127.50 P 0.00 0.00 0.00 1.93 +0.09 30 0 976 0
29SEP26 130.00 P 2.45 2.60 2.45 2.35 +0.08 30 152 1,340 +41
29SEP26 132.50 P 3.00 3.00 2.98 2.92 +0.09 30 20 1,732 +20
29SEP26 135.00 P 3.68 3.70 3.68 3.53 +0.09 29 8 1,366 -5
29SEP26 137.50 P 4.28 4.39 4.15 4.25 +0.19 29 468 1,771 +249
29SEP26 140.00 P 5.38 5.38 4.95 5.03 +0.24 28 54 7,374 +1
29SEP26 142.50 P 5.94 5.94 5.94 5.95 +0.31 28 60 881 +29
29SEP26 145.00 P 7.00 7.20 7.00 7.00 +0.36 28 5 839 +4
29SEP26 147.50 P 0.00 0.00 0.00 8.17 +0.37 28 0 242 0
29SEP26 150.00 P 9.86 9.86 9.86 9.51 +0.45 27 50 120 0
29SEP26 152.50 P 0.00 0.00 0.00 10.98 +0.45 27 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 12.37 +0.12 27 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 14.09 +0.13 27 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 15.88 +0.14 26 0 59 0
29SEP26 162.50 P 0.00 0.00 0.00 17.77 +0.14 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 19.76 +0.14 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 21.82 +0.16 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 24.13 +0.32 27 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 26.93 +0.54 31 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 29.26 +0.62 31 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 31.49 +0.63 32 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 33.90 +0.57 33 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 36.29 +0.66 33 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 38.86 +0.83 36 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 41.30 +0.87 37 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 43.76 +0.72 38 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 46.24 +0.83 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.69 +0.81 40 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 51.17 +0.83 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 53.65 +0.89 43 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 58.60 +0.89 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 63.58 +0.86 47 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 34 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 833 0
30DEC26 82.50 P 0.00 0.00 0.00 0.04 0.00 32 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.08 0.00 31 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.11 0.00 31 0 393 0
30DEC26 92.50 P 0.69 0.75 0.69 0.15 0.00 31 60 236 +50
30DEC26 95.00 P 0.00 0.00 0.00 0.21 +0.01 31 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.27 0.00 30 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.36 +0.01 30 0 2,874 0
30DEC26 102.50 P 0.00 0.00 0.00 0.46 +0.01 30 0 262 0
30DEC26 105.00 P 0.00 0.00 0.00 0.59 +0.01 30 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 0.75 +0.01 30 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 0.94 +0.02 29 0 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 1.16 +0.01 29 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 1.47 +0.02 29 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.79 +0.02 29 0 3,239 0
30DEC26 120.00 P 0.00 0.00 0.00 2.15 +0.02 29 0 1,837 0
30DEC26 122.50 P 0.00 0.00 0.00 2.59 +0.02 29 0 1,304 0
30DEC26 125.00 P 0.00 0.00 0.00 3.05 +0.02 28 0 3,583 0
30DEC26 127.50 P 0.00 0.00 0.00 3.63 +0.02 28 0 782 0
30DEC26 130.00 P 0.00 0.00 0.00 4.21 +0.02 28 0 1,864 0
30DEC26 132.50 P 5.15 5.15 5.15 4.95 +0.03 28 25 278 0
30DEC26 135.00 P 6.25 6.25 6.25 5.69 +0.02 28 1 1,142 +1
30DEC26 137.50 P 0.00 0.00 0.00 6.57 +0.11 28 0 347 0
30DEC26 140.00 P 7.79 7.79 7.79 7.49 +0.20 27 1 869 0
30DEC26 142.50 P 8.66 8.66 8.66 8.53 +0.21 27 30 619 +30
30DEC26 145.00 P 0.00 0.00 0.00 9.64 +0.25 27 0 284 0
30DEC26 147.50 P 0.00 0.00 0.00 10.83 +0.26 27 0 268 0
30DEC26 150.00 P 0.00 0.00 0.00 12.16 +0.37 27 0 1,723 0
30DEC26 152.50 P 0.00 0.00 0.00 13.63 +0.46 27 0 187 0
30DEC26 155.00 P 0.00 0.00 0.00 15.23 +0.49 27 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 16.43 +0.27 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 18.17 +0.34 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 19.96 +0.42 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 21.80 +0.45 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 23.76 +0.52 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 26.50 +0.69 29 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 28.60 +0.76 29 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 30.79 +0.93 29 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 32.76 +0.82 29 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 34.99 +0.74 30 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 37.24 +1.01 30 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.65 +0.92 31 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 41.94 +1.07 31 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.26 +0.96 31 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 46.59 +0.93 32 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 48.93 +0.88 32 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 51.32 +0.97 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.76 +0.89 33 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 58.60 +0.89 34 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 63.59 +0.87 36 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 0.66 0.66 0.66 0.02 0.00 30 30 107 +30
30MAR27 75.00 P 0.68 0.74 0.68 0.03 0.00 29 32 148 +31
30MAR27 77.50 P 0.00 0.00 0.00 0.05 0.00 30 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 0.00 29 0 264 0
30MAR27 82.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 227 0
30MAR27 85.00 P 1.08 1.08 1.08 0.14 +0.01 29 30 78 +30
30MAR27 87.50 P 0.00 0.00 0.00 0.18 0.00 29 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.25 0.00 29 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.32 0.00 29 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.43 0.00 29 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.54 0.00 29 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.70 0.00 29 0 249 0
30MAR27 102.50 P 0.00 0.00 0.00 0.87 -0.02 29 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.09 -0.03 28 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.37 0.00 29 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.67 0.00 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 2.02 0.00 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 2.32 -0.07 28 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 2.86 0.00 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 3.33 -0.01 28 0 1,167 0
30MAR27 122.50 P 0.00 0.00 0.00 3.92 -0.01 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.54 -0.01 28 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 5.21 -0.01 28 0 416 0
30MAR27 130.00 P 0.00 0.00 0.00 6.00 -0.01 28 0 846 0
30MAR27 132.50 P 0.00 0.00 0.00 6.79 -0.01 28 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 7.71 -0.02 28 0 168 0
30MAR27 137.50 P 9.99 9.99 9.99 8.68 -0.02 28 30 131 +30
30MAR27 140.00 P 0.00 0.00 0.00 9.68 -0.02 28 0 156 0
30MAR27 142.50 P 11.70 11.70 11.70 10.85 -0.02 28 30 356 +30
30MAR27 145.00 P 0.00 0.00 0.00 12.02 -0.03 28 0 131 0
30MAR27 147.50 P 14.17 14.17 14.17 13.27 -0.03 28 30 110 -30
30MAR27 150.00 P 0.00 0.00 0.00 14.65 -0.03 28 0 91 0
30MAR27 152.50 P 0.00 0.00 0.00 16.12 +0.01 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.68 +0.06 28 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 19.34 +0.65 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 21.01 +0.13 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 22.78 +0.17 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 24.63 +0.20 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 26.50 +0.24 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.43 +0.26 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 30.46 +0.30 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.50 +0.32 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.57 +0.34 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 36.73 +0.35 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 38.92 +0.37 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 41.13 +0.39 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 43.37 +0.37 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 45.68 +0.38 32 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 48.00 +0.39 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.34 +0.39 33 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.71 +0.44 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.12 +0.59 34 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.93 +0.77 35 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 64.61 +1.62 36 0 1,626 0
29JUN27 105.00 P 0.00 0.00 0.00 1.25 -0.28 26 0 156 0
29JUN27 107.50 P 0.00 0.00 0.00 1.52 -0.28 26 0 13 0
29JUN27 110.00 P 0.00 0.00 0.00 1.88 -0.32 26 0 11 0
29JUN27 112.50 P 0.00 0.00 0.00 2.24 -0.35 26 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.71 -0.35 26 0 62 0
29JUN27 117.50 P 0.00 0.00 0.00 3.20 -0.33 26 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 3.75 -0.36 26 0 104 0
29JUN27 122.50 P 0.00 0.00 0.00 4.39 -0.33 26 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 5.04 -0.32 26 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 5.83 -0.31 26 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 6.64 -0.28 26 0 179 0
29JUN27 132.50 P 9.46 9.46 9.46 7.50 -0.26 26 3 21 -1
29JUN27 135.00 P 0.00 0.00 0.00 8.51 -0.21 26 0 17 0
29JUN27 137.50 P 0.00 0.00 0.00 9.52 -0.18 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 10.61 -0.13 26 0 236 0
29JUN27 142.50 P 0.00 0.00 0.00 11.82 -0.09 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 13.05 -0.04 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 14.35 +0.02 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.77 +0.07 27 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 17.21 +0.12 27 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 18.78 +0.13 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.49 +0.12 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 22.21 +0.11 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 23.96 +0.11 28 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 25.82 +0.11 28 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 27.73 +0.10 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 29.67 +0.11 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 31.62 +0.10 29 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.68 +0.10 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 35.78 +0.10 29 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 37.89 +0.10 30 0 0 0
TOTAL PUT 8,504 268,321 -1,619
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$ 6.70
29JUN26 4.70 C 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 +0.02 0 0 0 0
29JUN26 6.75 C 0.02 0.02 0.02 0.00 -0.03 0 300 474 +24
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 487 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.93 +0.06 66 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.82 +0.05 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.73 +0.06 59 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.48 +0.06 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.23 +0.07 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.98 +0.06 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.73 +0.05 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.26 +0.01 16 0 0 0
30JUL26 6.75 C 0.10 0.12 0.10 0.11 0.00 16 653 1,127 +285
30JUL26 7.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 342 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 17 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.94 +0.07 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.84 +0.07 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.74 +0.06 42 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.49 +0.06 35 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.24 +0.06 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.99 +0.05 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.75 +0.05 21 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.51 +0.01 16 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.33 +0.03 18 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.19 +0.02 18 0 137 0
28AUG26 7.00 C 0.09 0.09 0.09 0.10 +0.01 18 8 422 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 0.00 19 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 19 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.94 +0.06 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.84 +0.06 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.74 +0.06 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.50 +0.07 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.25 +0.07 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.00 +0.06 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 +0.04 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 +0.01 15 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 +0.03 16 0 11 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 +0.02 16 0 30 0
29SEP26 7.00 C 0.12 0.12 0.12 0.11 +0.02 17 20 240 +20
29SEP26 7.25 C 0.07 0.07 0.07 0.05 0.00 17 5 647 0
29SEP26 7.50 C 0.04 0.04 0.04 0.03 +0.01 18 5 201 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 20 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 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 38 0 20 0
30DEC26 4.80 C 0.00 0.00 0.00 1.94 +0.06 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.84 +0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.74 +0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.50 +0.07 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.25 +0.06 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.01 +0.05 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 +0.04 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.03 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 +0.04 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.02 17 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 0.11 0.00 16 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 659 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 17 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 18 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 21 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 24 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 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.94 +0.06 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.84 +0.06 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.75 +0.07 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.51 +0.06 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.28 +0.06 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 +0.03 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 +0.03 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 +0.04 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 +0.02 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 +0.02 19 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.01 18 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 18 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 18 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 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 19 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 22 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.98 +0.07 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.88 +0.06 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.79 +0.07 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.56 +0.06 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.33 +0.05 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.09 +0.02 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.91 +0.02 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 +0.03 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 +0.02 17 0 6 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 +0.02 18 0 0 0
29JUN27 7.00 C 0.34 0.34 0.34 0.36 +0.01 17 170 370 +170
29JUN27 7.25 C 0.00 0.00 0.00 0.27 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 0.00 17 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 60 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 17 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 1,161 12,897 +499
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29JUN26 6.50 P 0.01 0.01 0.01 0.00 -0.02 0 2 1,346 0
29JUN26 6.75 P 0.04 0.07 0.02 0.05 -0.07 0 248 0 -1,966
29JUN26 7.00 P 0.25 0.29 0.25 0.30 -0.05 0 505 0 -670
29JUN26 7.25 P 0.53 0.53 0.53 0.55 -0.06 0 6 0 -189
29JUN26 7.50 P 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 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 0.00 53 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30JUL26 6.25 P 0.01 0.01 0.01 0.02 0.00 20 100 550 +100
30JUL26 6.50 P 0.04 0.05 0.04 0.06 -0.01 18 20 1,439 +20
30JUL26 6.75 P 0.13 0.14 0.13 0.16 -0.01 18 15 1,833 +15
30JUL26 7.00 P 0.31 0.31 0.31 0.34 -0.01 19 30 278 -30
30JUL26 7.25 P 0.00 0.00 0.00 0.55 -0.06 0 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.80 -0.06 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.55 -0.07 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.55 -0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 20 0 0 0
28AUG26 6.25 P 0.04 0.04 0.04 0.05 -0.01 19 50 220 +50
28AUG26 6.50 P 0.00 0.00 0.00 0.11 -0.02 19 0 1,298 0
28AUG26 6.75 P 0.00 0.00 0.00 0.22 -0.03 19 0 955 0
28AUG26 7.00 P 0.00 0.00 0.00 0.38 -0.01 19 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.59 -0.04 21 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.83 -0.04 25 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.08 -0.04 30 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.32 -0.06 32 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.57 -0.06 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.81 -0.07 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.06 -0.06 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.31 -0.06 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.56 -0.06 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.81 -0.06 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.06 -0.06 53 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 21 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 6.00 P 0.03 0.03 0.03 0.04 +0.01 18 10 260 +10
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 17 0 498 0
29SEP26 6.50 P 0.16 0.16 0.16 0.17 +0.01 17 5 389 -5
29SEP26 6.75 P 0.29 0.29 0.28 0.31 +0.02 18 15 852 +5
29SEP26 7.00 P 0.47 0.47 0.45 0.47 -0.02 17 23 207 +13
29SEP26 7.25 P 0.68 0.68 0.68 0.67 -0.02 16 5 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.06 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 -0.06 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 -0.06 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 -0.05 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.36 -0.07 0 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 0.07 0.07 0.07 0.08 -0.01 17 10 456 +10
30DEC26 6.25 P 0.13 0.13 0.13 0.15 0.00 17 6 111 +6
30DEC26 6.50 P 0.21 0.21 0.21 0.23 -0.02 16 50 393 +50
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.01 16 0 1,037 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.04 15 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 -0.03 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 -0.05 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.15 -0.05 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 -0.01 23 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 -0.06 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 -0.05 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.12 -0.06 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.36 -0.07 0 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 0.02 0.00 20 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 -0.01 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 -0.01 18 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 -0.02 18 0 197 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 -0.03 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 -0.02 17 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 -0.03 18 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 -0.01 18 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.19 -0.02 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.43 -0.02 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 -0.06 14 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.88 -0.06 17 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.13 -0.05 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.12 -0.06 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.36 -0.07 0 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 -0.01 16 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 -0.02 17 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 -0.02 17 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 -0.03 17 0 191 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 -0.03 18 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.49 -0.03 18 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.64 -0.04 18 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.82 -0.04 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 -0.04 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.23 -0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.45 -0.05 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.67 -0.06 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.90 -0.06 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.13 -0.06 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
TOTAL PUT 1,100 17,852 -2,581
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$ 25.50
29JUN26 17.50 C 0.00 0.00 0.00 8.00 +0.34 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.50 +0.34 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.00 +0.34 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.50 +0.34 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.00 +0.34 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.50 +0.34 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.50 +0.34 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.50 +0.33 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.50 +0.33 0 0 0 -15
29JUN26 24.00 C 0.00 0.00 0.00 1.50 +0.30 0 0 0 -45
29JUN26 25.00 C 0.60 0.62 0.56 0.50 +0.20 0 38 0 -98
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30JUL26 18.00 C 0.00 0.00 0.00 7.63 +0.46 71 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.12 +0.45 65 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.63 +0.46 62 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.13 +0.41 57 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.66 +0.44 56 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.67 +0.44 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.58 +0.30 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.65 +0.26 28 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.87 +0.19 30 0 172 0
30JUL26 25.00 C 1.05 1.09 1.05 1.17 +0.12 29 24 145 +24
30JUL26 26.00 C 0.72 0.72 0.72 0.67 +0.07 29 4 91 -4
30JUL26 27.00 C 0.30 0.34 0.30 0.34 +0.02 28 104 194 +100
30JUL26 28.00 C 0.16 0.16 0.16 0.16 +0.01 28 10 64 0
30JUL26 29.00 C 0.09 0.09 0.08 0.07 0.00 29 6 108 +6
30JUL26 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 95 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30JUL26 35.00 C 0.01 0.01 0.01 0.01 0.00 44 4 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.67 +0.44 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.19 +0.38 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.68 +0.36 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.19 +0.35 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.74 +0.39 43 0 8 0
28AUG26 21.00 C 0.00 0.00 0.00 4.78 +0.45 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.72 +0.28 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.87 +0.25 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.15 +0.18 29 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 1.52 +0.14 29 0 30 0
28AUG26 26.00 C 0.00 0.00 0.00 1.01 +0.09 28 0 52 0
28AUG26 27.00 C 0.65 0.65 0.65 0.65 +0.06 28 10 55 +10
28AUG26 28.00 C 0.41 0.41 0.41 0.40 +0.04 28 15 60 -15
28AUG26 29.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 118 0
28AUG26 30.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 88 0
28AUG26 31.00 C 0.00 0.00 0.00 0.07 0.00 28 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 0.00 29 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 0.00 29 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 7.67 +0.35 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.22 +0.41 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.71 +0.37 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.24 +0.38 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.76 +0.41 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.79 +0.43 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.76 +0.28 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.93 +0.23 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.25 +0.18 28 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 1.64 +0.14 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.15 +0.11 28 0 24 0
29SEP26 27.00 C 0.80 0.80 0.80 0.78 +0.08 28 30 35 -30
29SEP26 28.00 C 0.00 0.00 0.00 0.51 +0.05 28 0 34 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 +0.02 27 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 720 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 0.00 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 0.00 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 7.70 +0.38 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.22 +0.38 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.72 +0.37 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.25 +0.36 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.79 +0.41 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.92 +0.43 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.96 +0.27 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.24 +0.25 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.60 +0.21 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.06 +0.18 26 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.62 +0.13 26 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 1.25 +0.10 26 0 19 0
30DEC26 28.00 C 0.96 0.96 0.96 0.96 +0.09 26 1 161 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.73 +0.08 26 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.54 +0.07 26 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.40 +0.06 26 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 +0.04 26 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 0.00 26 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 26 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.74 +0.42 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.29 +0.42 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.85 +0.42 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.39 +0.39 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.96 +0.38 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.12 +0.29 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.23 +0.22 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.56 +0.19 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.96 +0.15 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.44 +0.13 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.99 +0.05 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.66 +0.15 25 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.33 +0.07 25 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.06 +0.06 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.83 +0.04 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.65 +0.04 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 +0.02 25 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 2,504 0
30MAR27 35.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 0.00 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 0.00 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 0.00 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.06 0.00 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 0.00 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.88 +0.37 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.47 +0.40 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.00 +0.36 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.57 +0.34 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.16 +0.34 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.37 +0.31 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.68 +0.26 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.97 +0.16 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.39 +0.16 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.86 +0.12 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.42 +0.14 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.05 +0.12 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.71 +0.09 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.43 +0.09 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.19 +0.07 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.98 +0.06 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.81 +0.05 26 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.66 0.00 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 15 0
TOTAL CALL 246 12,425 -66
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JUN26 25.00 P 0.03 0.03 0.03 0.00 -0.13 0 10 132 0
29JUN26 26.00 P 0.71 0.71 0.40 0.50 -0.35 0 35 0 -45
29JUN26 27.00 P 1.40 1.48 1.38 1.50 -0.34 0 36 0 -236
29JUN26 28.00 P 0.00 0.00 0.00 2.50 -0.34 0 0 0 -60
29JUN26 29.00 P 3.48 3.48 3.48 3.50 -0.34 0 5 0 -20
29JUN26 30.00 P 0.00 0.00 0.00 4.50 -0.34 0 0 0 -60
29JUN26 31.00 P 5.40 5.50 5.40 5.50 -0.34 0 17 0 -246
29JUN26 32.00 P 6.45 6.45 6.45 6.50 -0.34 0 1 0 -336
29JUN26 33.00 P 0.00 0.00 0.00 7.50 -0.34 0 0 0 -40
29JUN26 34.00 P 0.00 0.00 0.00 8.50 -0.34 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.50 -0.34 0 0 0 -30
29JUN26 36.00 P 0.00 0.00 0.00 10.50 -0.38 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.50 -0.34 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.50 -0.38 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.50 -0.38 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.50 -0.34 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.50 -0.34 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.50 -0.34 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.50 -0.38 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.50 -0.37 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.04 28 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 -0.08 28 0 1 0
30JUL26 24.00 P 0.25 0.25 0.25 0.28 -0.12 29 1 50 +1
30JUL26 25.00 P 0.55 0.59 0.55 0.59 -0.19 28 2 80 +1
30JUL26 26.00 P 1.10 1.10 1.10 1.08 -0.24 27 20 224 +20
30JUL26 27.00 P 1.73 1.75 1.73 1.77 -0.26 28 17 193 0
30JUL26 28.00 P 0.00 0.00 0.00 2.61 -0.33 28 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 3.53 -0.33 28 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 4.50 -0.34 0 0 129 0
30JUL26 31.00 P 0.00 0.00 0.00 5.50 -0.38 0 0 35 0
30JUL26 32.00 P 6.41 6.41 6.41 6.50 -0.38 0 2 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.50 -0.38 0 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 8.50 -0.38 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.50 -0.38 0 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.50 -0.38 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.50 -0.38 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.50 -0.38 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.50 -0.38 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.50 -0.37 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.50 -0.37 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.50 -0.38 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.50 -0.38 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.50 -0.37 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 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 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.12 -0.06 28 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.27 -0.09 28 0 66 0
28AUG26 24.00 P 0.00 0.00 0.00 0.53 -0.11 28 0 137 0
28AUG26 25.00 P 0.00 0.00 0.00 0.88 -0.15 28 0 62 0
28AUG26 26.00 P 0.00 0.00 0.00 1.38 -0.19 28 0 127 0
28AUG26 27.00 P 0.00 0.00 0.00 2.04 -0.21 28 0 132 0
28AUG26 28.00 P 0.00 0.00 0.00 2.79 -0.29 28 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.63 -0.32 28 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 4.55 -0.33 28 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.51 -0.37 28 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.50 -0.38 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.50 -0.38 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.50 -0.38 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.50 -0.38 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.50 -0.38 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.50 -0.38 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.50 -0.38 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.50 -0.38 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.50 -0.38 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.50 -0.38 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.50 -0.38 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.50 -0.38 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.50 -0.38 0 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 -0.02 26 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.05 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.08 28 0 30 0
29SEP26 23.00 P 0.51 0.51 0.51 0.53 -0.10 28 5 235 -5
29SEP26 24.00 P 0.00 0.00 0.00 0.84 -0.14 27 0 52 0
29SEP26 25.00 P 1.22 1.22 1.22 1.30 -0.16 27 5 181 -5
29SEP26 26.00 P 0.00 0.00 0.00 1.83 -0.21 26 0 174 0
29SEP26 27.00 P 0.00 0.00 0.00 2.52 -0.21 27 0 77 0
29SEP26 28.00 P 0.00 0.00 0.00 3.29 -0.30 27 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 4.13 -0.31 27 0 91 0
29SEP26 30.00 P 4.95 4.95 4.95 4.95 -0.29 24 5 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.80 -0.43 0 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.76 -0.42 0 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 7.72 -0.44 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 8.69 -0.39 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.69 -0.37 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.66 -0.39 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.65 -0.45 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.69 -0.40 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.69 -0.39 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.64 -0.43 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.67 -0.31 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.67 -0.39 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.62 -0.44 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.66 -0.39 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.03 26 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 -0.06 26 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 -0.10 26 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 -0.13 26 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.67 -0.16 25 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.28 -0.19 26 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 2.92 -0.21 26 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.62 -0.25 26 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.40 -0.26 26 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.09 -0.34 23 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 5.96 -0.40 22 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.86 -0.42 19 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.80 -0.42 0 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.75 -0.37 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.71 -0.38 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.70 -0.36 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.67 -0.43 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.69 -0.40 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.69 -0.39 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.64 -0.43 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.68 -0.39 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.67 -0.39 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.64 -0.42 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.66 -0.39 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 -0.07 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.50 -0.10 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.75 -0.12 25 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.06 -0.15 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.44 -0.18 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.90 -0.20 24 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.50 -0.24 25 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 3.13 -0.25 25 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.82 -0.27 25 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.43 -0.42 23 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.21 -0.33 22 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.07 -0.33 22 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 6.95 -0.35 21 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.86 -0.36 20 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.78 -0.43 0 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.74 -0.43 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.71 -0.43 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.68 -0.44 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.69 -0.41 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.69 -0.40 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.69 -0.39 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.68 -0.39 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.67 -0.39 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.64 -0.42 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.66 -0.39 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.37 -0.05 26 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.45 -0.07 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.55 -0.07 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.78 -0.10 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.08 -0.12 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.45 -0.15 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.86 -0.19 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.38 -0.17 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.94 -0.20 27 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 3.55 -0.23 27 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.23 -0.21 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.94 -0.21 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.67 -0.35 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.46 -0.37 26 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.29 -0.37 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.16 -0.36 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.05 -0.36 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.95 -0.36 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.84 -0.40 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.77 -0.42 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.77 -0.38 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.74 -0.38 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.69 -0.41 0 0 0 0
TOTAL PUT 161 6,897 -1,061
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$ 5.52
29JUN26 3.90 C 0.00 0.00 0.00 1.62 +0.13 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.52 +0.12 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.42 +0.13 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.32 +0.13 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.22 +0.13 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.02 +0.10 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 +0.12 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 +0.13 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.72 +0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 +0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 +0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 +0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 0 0 4 -110
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,035 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 963 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 846 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 903 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,032 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,023 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30JUL26 4.30 C 0.00 0.00 0.00 1.23 +0.14 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.04 +0.12 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.95 +0.12 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.77 +0.11 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.66 +0.10 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.59 +0.10 38 0 4 0
30JUL26 5.25 C 0.35 0.35 0.35 0.40 +0.06 37 1 1 +1
30JUL26 5.50 C 0.24 0.26 0.24 0.27 +0.06 39 1,054 954 +953
30JUL26 5.75 C 0.13 0.14 0.13 0.17 +0.04 40 64 154 +64
30JUL26 6.00 C 0.08 0.08 0.08 0.10 +0.03 40 50 55 +40
30JUL26 6.25 C 0.07 0.07 0.06 0.06 +0.02 41 63 180 +63
30JUL26 6.50 C 0.05 0.05 0.05 0.03 +0.01 41 40 212 +40
30JUL26 6.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 319 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,260 0
30JUL26 7.75 C 0.01 0.01 0.01 0.01 0.00 58 5 141 -5
30JUL26 8.00 C 0.01 0.01 0.01 0.01 0.00 62 5 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 171 0
28AUG26 4.30 C 0.00 0.00 0.00 1.25 +0.11 35 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.04 +0.08 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.96 +0.08 30 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.88 +0.09 33 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.80 +0.08 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.72 +0.09 34 0 0 0
28AUG26 5.00 C 0.63 0.63 0.63 0.67 +0.10 38 30 30 +30
28AUG26 5.25 C 0.00 0.00 0.00 0.50 +0.08 38 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.37 +0.06 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.27 +0.05 39 0 2,050 0
28AUG26 6.00 C 0.16 0.16 0.16 0.19 +0.04 40 2 892 +2
28AUG26 6.25 C 0.14 0.14 0.14 0.13 +0.03 40 8 74 +8
28AUG26 6.50 C 0.10 0.10 0.10 0.08 +0.01 39 31 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.06 +0.02 41 0 124 0
28AUG26 7.00 C 0.05 0.06 0.05 0.04 +0.01 41 37 1,194 +7
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 39 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 119 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.36 +0.11 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 +0.12 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.20 +0.12 37 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.08 +0.08 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 +0.10 35 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 +0.10 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.85 +0.09 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.78 +0.09 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 +0.08 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 +0.07 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.05 36 0 30 0
29SEP26 5.75 C 0.34 0.34 0.33 0.34 +0.05 38 630 1,131 +630
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.05 38 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.04 38 0 1,523 0
29SEP26 6.50 C 0.13 0.13 0.13 0.13 +0.02 37 15 129 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.02 38 0 197 0
29SEP26 7.00 C 0.11 0.11 0.11 0.07 +0.02 38 200 493 +200
29SEP26 7.25 C 0.09 0.09 0.09 0.05 +0.01 39 100 332 +100
29SEP26 7.50 C 0.07 0.07 0.07 0.03 0.00 37 100 392 +39
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 37 0 265 0
29SEP26 8.00 C 0.05 0.05 0.05 0.01 0.00 36 150 358 +93
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30DEC26 4.20 C 0.00 0.00 0.00 1.43 +0.08 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 +0.09 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 +0.09 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.23 +0.11 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.12 +0.09 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.05 +0.08 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.98 +0.08 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 +0.09 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.88 +0.09 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 +0.08 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 +0.09 36 0 0 0
30DEC26 5.75 C 0.51 0.51 0.50 0.52 +0.09 37 103 106 +85
30DEC26 6.00 C 0.00 0.00 0.00 0.42 +0.07 36 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 +0.07 36 0 262 0
30DEC26 6.50 C 0.30 0.30 0.30 0.27 +0.05 36 76 215 +76
30DEC26 6.75 C 0.00 0.00 0.00 0.22 +0.05 36 0 141 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.04 36 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.03 37 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 36 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 335 0
30MAR27 4.30 C 0.00 0.00 0.00 1.45 +0.10 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 +0.09 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.28 +0.08 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.21 +0.08 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.15 +0.08 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 +0.07 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.03 +0.08 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.96 +0.06 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.83 +0.06 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 +0.06 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 +0.03 33 0 503 0
30MAR27 6.00 C 0.54 0.54 0.54 0.53 +0.06 35 100 1,610 +100
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.05 34 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 +0.04 34 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.04 34 0 159 0
30MAR27 7.00 C 0.31 0.31 0.31 0.26 +0.03 35 6 561 -6
30MAR27 7.25 C 0.00 0.00 0.00 0.21 +0.02 34 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.01 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.01 34 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 287 0
29JUN27 4.30 C 0.00 0.00 0.00 1.50 +0.12 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.42 +0.11 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.35 +0.11 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.28 +0.10 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.22 +0.10 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.16 +0.10 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.09 +0.09 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.04 +0.07 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.90 +0.09 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.80 +0.08 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 +0.08 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.59 +0.07 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.51 +0.06 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.43 +0.05 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 +0.05 35 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 77 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 +0.04 35 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 +0.03 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 +0.03 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 +0.02 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29JUN27 9.00 C 0.20 0.20 0.20 0.08 +0.02 34 21 30 -21
29JUN27 9.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 35 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 115 0
TOTAL CALL 2,891 37,351 +2,404
29JUN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 393 0
29JUN26 5.50 P 0.02 0.02 0.02 0.00 -0.13 0 5 748 -5
29JUN26 5.75 P 0.36 0.36 0.36 0.23 -0.13 0 4 0 -811
29JUN26 6.00 P 0.52 0.52 0.52 0.48 -0.13 0 5 0 -220
29JUN26 6.25 P 0.00 0.00 0.00 0.73 -0.13 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.98 -0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.23 -0.13 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.48 -0.13 0 0 0 0
29JUN26 7.25 P 1.84 1.84 1.84 1.73 -0.13 0 1 0 -1
29JUN26 7.50 P 0.00 0.00 0.00 1.98 -0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.23 -0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.48 -0.14 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.73 -0.14 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.48 -0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.73 -0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.23 -0.13 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 0.00 43 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 4.80 P 0.03 0.03 0.03 0.04 0.00 42 100 107 +77
30JUL26 4.90 P 0.00 0.00 0.00 0.05 -0.01 41 0 78 0
30JUL26 5.00 P 0.08 0.08 0.08 0.07 -0.02 41 5 168 0
30JUL26 5.25 P 0.17 0.17 0.13 0.13 -0.04 39 86 259 +41
30JUL26 5.50 P 0.00 0.00 0.00 0.24 -0.06 39 0 2,226 0
30JUL26 5.75 P 0.00 0.00 0.00 0.40 -0.08 42 0 1,708 0
30JUL26 6.00 P 0.00 0.00 0.00 0.58 -0.10 42 0 188 0
30JUL26 6.25 P 0.00 0.00 0.00 0.79 -0.11 44 0 734 0
30JUL26 6.50 P 1.15 1.15 1.15 1.01 -0.11 44 2 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.27 -0.12 55 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.52 -0.14 62 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 1.77 -0.09 68 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.98 -0.13 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.23 -0.13 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.48 -0.14 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.73 -0.14 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.48 -0.13 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.73 -0.13 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.23 -0.13 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 -0.01 39 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.08 -0.02 38 0 33 0
28AUG26 4.90 P 0.10 0.10 0.10 0.10 -0.03 38 311 311 +308
28AUG26 5.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 30 0
28AUG26 5.25 P 0.21 0.21 0.21 0.21 -0.05 38 210 590 +210
28AUG26 5.50 P 0.00 0.00 0.00 0.33 -0.06 39 0 155 0
28AUG26 5.75 P 0.00 0.00 0.00 0.48 -0.07 40 0 706 0
28AUG26 6.00 P 0.66 0.66 0.66 0.66 -0.08 41 2 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.85 -0.11 42 0 78 0
28AUG26 6.50 P 0.00 0.00 0.00 1.07 -0.09 44 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.30 -0.09 47 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.53 -0.13 48 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.77 -0.10 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.03 -0.08 58 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.28 -0.08 62 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.51 -0.11 61 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.73 -0.14 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.98 -0.13 0 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 3.23 -0.13 0 0 150 0
28AUG26 9.00 P 0.00 0.00 0.00 3.48 -0.13 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.73 -0.13 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.23 -0.13 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 38 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 38 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 38 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.02 37 0 30 0
29SEP26 4.80 P 0.12 0.12 0.12 0.12 -0.03 37 44 194 +44
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.03 37 0 243 0
29SEP26 5.00 P 0.18 0.18 0.18 0.18 -0.03 37 20 198 +20
29SEP26 5.25 P 0.31 0.31 0.27 0.27 -0.04 37 246 459 +246
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.05 38 0 372 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 -0.07 38 0 1,490 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 -0.09 39 0 1,553 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 -0.09 40 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.11 -0.10 41 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.33 -0.10 43 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.56 -0.11 45 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.80 -0.08 48 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.03 -0.11 48 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 -0.09 52 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.52 -0.10 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.77 -0.10 57 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.48 -0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.73 -0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.23 -0.13 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 37 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 36 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 0.00 36 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.01 35 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 0.00 36 0 35 0
30DEC26 4.80 P 0.21 0.21 0.21 0.22 -0.01 35 45 130 +45
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.02 35 0 39 0
30DEC26 5.00 P 0.28 0.28 0.28 0.28 -0.03 35 59 194 +28
30DEC26 5.25 P 0.39 0.39 0.38 0.39 -0.03 35 23 26 +8
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.04 36 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.04 37 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 -0.03 37 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 -0.07 38 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.21 -0.08 38 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 -0.09 39 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.63 -0.09 40 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 -0.09 41 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 -0.08 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.32 -0.08 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 -0.10 42 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 -0.11 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.99 -0.13 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.27 -0.10 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.53 -0.08 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.76 -0.10 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.23 -0.13 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.04 33 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 -0.03 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 -0.03 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 -0.03 34 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.31 -0.04 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 -0.04 33 0 90 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 -0.05 34 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 -0.05 34 0 128 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 -0.07 34 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 -0.08 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 -0.08 36 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 -0.09 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 -0.09 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 -0.10 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.89 -0.10 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.11 -0.10 38 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.34 -0.09 40 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.58 -0.10 41 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 -0.11 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.01 -0.11 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.27 -0.10 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.53 -0.08 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.76 -0.10 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.23 -0.13 0 0 0 0
29JUN27 4.30 P 0.21 0.21 0.21 0.26 -0.02 34 2 2 +2
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.03 33 0 24 0
29JUN27 4.50 P 0.28 0.28 0.28 0.32 -0.03 34 5 5 +5
29JUN27 4.60 P 0.00 0.00 0.00 0.35 -0.04 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 -0.04 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 -0.04 33 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 -0.04 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.52 -0.04 33 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.65 -0.05 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 -0.06 33 0 28 0
29JUN27 5.75 P 0.00 0.00 0.00 0.93 -0.06 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.09 -0.07 32 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.26 -0.07 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.44 -0.08 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.62 -0.14 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.87 -0.10 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.08 -0.10 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.29 -0.10 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.51 -0.10 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.73 -0.10 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.95 -0.11 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.18 -0.11 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.40 -0.12 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.63 -0.12 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.87 -0.12 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.10 -0.12 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.34 -0.12 34 0 0 0
TOTAL PUT 1,175 22,224 -3
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$ 204.20
29JUN26 21.00 C 0.00 0.00 0.00 183.20 +14.70 0 0 0 -56
29JUN26 22.00 C 0.00 0.00 0.00 182.20 +14.69 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 181.20 +14.69 0 0 0 -2
29JUN26 24.00 C 0.00 0.00 0.00 180.20 +14.69 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 179.20 +14.69 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 178.20 +14.69 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 177.20 +14.69 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 176.20 +14.69 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 175.20 +14.69 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 174.20 +14.69 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 173.20 +14.69 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 172.20 +14.69 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 171.20 +14.69 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 170.20 +14.69 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 169.20 +14.69 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 168.20 +14.69 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 167.20 +14.69 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 166.20 +14.69 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 165.20 +14.69 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 164.20 +14.69 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 163.20 +14.69 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 162.20 +14.69 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 161.20 +14.69 0 0 0 -11
29JUN26 44.00 C 0.00 0.00 0.00 160.20 +14.69 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 159.20 +14.69 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 158.20 +14.69 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 157.20 +14.69 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 156.20 +14.69 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 155.20 +14.69 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 154.20 +14.69 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 151.70 +14.69 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 149.20 +14.69 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 146.70 +14.69 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 144.20 +14.69 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 141.70 +14.69 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 139.20 +14.68 0 0 0 -20
29JUN26 67.50 C 0.00 0.00 0.00 136.70 +14.68 0 0 0 -35
29JUN26 70.00 C 0.00 0.00 0.00 134.20 +14.68 0 0 0 -8
29JUN26 72.50 C 0.00 0.00 0.00 131.70 +14.68 0 0 0 -1
29JUN26 75.00 C 0.00 0.00 0.00 129.20 +14.68 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 126.70 +14.68 0 0 0 -30
29JUN26 80.00 C 0.00 0.00 0.00 124.20 +14.68 0 0 0 -9
29JUN26 82.50 C 0.00 0.00 0.00 121.70 +14.68 0 0 0 -39
29JUN26 85.00 C 0.00 0.00 0.00 119.20 +14.68 0 0 0 -87
29JUN26 87.50 C 0.00 0.00 0.00 116.70 +14.68 0 0 0 -43
29JUN26 90.00 C 0.00 0.00 0.00 114.20 +14.68 0 0 0 -95
29JUN26 92.50 C 0.00 0.00 0.00 111.70 +14.68 0 0 0 -24
29JUN26 95.00 C 0.00 0.00 0.00 109.20 +14.68 0 0 0 -34
29JUN26 97.50 C 0.00 0.00 0.00 106.70 +14.68 0 0 0 -16
29JUN26 100.00 C 0.00 0.00 0.00 104.20 +14.68 0 0 0 -136
29JUN26 102.50 C 0.00 0.00 0.00 101.70 +14.68 0 0 0 -12
29JUN26 105.00 C 0.00 0.00 0.00 99.20 +14.68 0 0 0 -71
29JUN26 107.50 C 0.00 0.00 0.00 96.70 +14.67 0 0 0 -57
29JUN26 110.00 C 0.00 0.00 0.00 94.20 +14.67 0 0 0 -50
29JUN26 112.50 C 0.00 0.00 0.00 91.70 +14.67 0 0 0 -26
29JUN26 115.00 C 90.10 90.10 89.10 89.20 +14.59 0 13 0 -236
29JUN26 117.50 C 0.00 0.00 0.00 86.70 +14.67 0 0 0 -87
29JUN26 120.00 C 89.74 89.74 89.74 84.20 +14.10 0 2 0 -259
29JUN26 122.50 C 0.00 0.00 0.00 81.70 +14.67 0 0 0 -104
29JUN26 125.00 C 0.00 0.00 0.00 79.20 +14.67 0 0 0 -63
29JUN26 127.50 C 0.00 0.00 0.00 76.70 +14.67 0 0 0 -119
29JUN26 130.00 C 68.90 68.90 68.90 74.20 +13.86 0 1 0 -179
29JUN26 132.50 C 0.00 0.00 0.00 71.70 +14.67 0 0 0 -139
29JUN26 135.00 C 70.00 70.00 70.00 69.20 +14.67 0 2 0 -175
29JUN26 137.50 C 0.00 0.00 0.00 66.70 +14.67 0 0 0 -46
29JUN26 140.00 C 65.40 65.40 65.00 64.20 +14.67 0 3 0 -376
29JUN26 142.50 C 0.00 0.00 0.00 61.70 +14.67 0 0 0 -8
29JUN26 145.00 C 46.80 59.18 46.80 59.20 +13.33 0 2 0 -41
29JUN26 147.50 C 0.00 0.00 0.00 56.70 +14.66 0 0 0 -33
29JUN26 150.00 C 55.00 55.00 55.00 54.20 +14.57 0 2 0 -154
29JUN26 152.50 C 40.00 52.00 40.00 51.70 +14.65 0 4 0 -81
29JUN26 155.00 C 40.00 50.00 40.00 49.20 +14.64 0 3 0 -36
29JUN26 157.50 C 40.00 46.00 40.00 46.70 +14.62 0 2 0 -47
29JUN26 160.00 C 36.00 45.00 36.00 44.20 +14.58 0 12 0 -105
29JUN26 162.50 C 0.00 0.00 0.00 41.70 +14.52 0 0 0 -126
29JUN26 165.00 C 39.60 39.60 38.00 39.20 +13.69 0 11 0 -71
29JUN26 167.50 C 0.00 0.00 0.00 36.70 +13.62 0 0 0 -47
29JUN26 170.00 C 34.00 35.55 33.93 34.20 +14.10 0 11 0 -80
29JUN26 172.50 C 28.97 28.97 28.97 31.70 +13.97 0 2 0 -212
29JUN26 175.00 C 29.80 30.60 28.80 29.20 +13.47 0 15 0 -37
29JUN26 177.50 C 21.15 25.50 21.15 26.70 +12.99 0 4 0 -144
29JUN26 180.00 C 16.00 25.58 16.00 24.20 +12.38 0 9 0 -51
29JUN26 182.50 C 11.00 18.00 11.00 21.70 +11.75 0 3 0 -36
29JUN26 185.00 C 8.40 12.80 8.39 19.20 +10.80 0 32 0 -70
29JUN26 187.50 C 15.24 15.24 9.46 16.70 +9.71 0 6 0 -32
29JUN26 190.00 C 6.10 15.00 6.10 14.20 +8.57 0 31 0 -86
29JUN26 192.50 C 6.50 10.00 6.49 11.70 +6.87 0 23 0 -31
29JUN26 195.00 C 9.04 10.00 1.99 9.20 +5.36 0 20 0 -108
29JUN26 197.50 C 3.25 7.65 2.91 6.70 +3.65 0 18 0 -85
29JUN26 200.00 C 5.50 7.89 1.00 4.20 +1.83 0 159 0 -226
29JUN26 205.00 C 1.38 4.50 0.50 0.00 -1.38 0 67 33 +28
29JUN26 210.00 C 0.18 1.85 0.02 0.00 -0.76 0 108 83 +58
29JUN26 215.00 C 0.73 1.40 0.01 0.00 -0.40 0 55 49 +25
29JUN26 220.00 C 0.35 0.41 0.01 0.00 -0.19 0 57 58 +54
29JUN26 225.00 C 0.09 0.30 0.01 0.00 -0.10 0 62 63 +60
29JUN26 230.00 C 0.02 0.02 0.01 0.00 -0.04 0 38 66 +38
30JUL26 55.00 C 0.00 0.00 0.00 149.33 +14.74 0 0 46 0
30JUL26 57.50 C 0.00 0.00 0.00 146.84 +14.69 123 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 144.25 +14.58 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 141.78 +14.61 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 139.38 +14.71 135 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 136.88 +14.70 127 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 134.41 +14.72 134 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 131.88 +14.68 109 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 129.39 +14.68 110 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 126.90 +14.74 110 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 124.41 +14.75 109 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 121.92 +14.66 107 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 119.43 +14.73 105 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 116.95 +14.63 106 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 114.47 +14.89 106 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 112.00 +14.81 107 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 109.53 +14.58 107 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 106.71 +14.47 0 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 104.61 +14.52 107 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 102.16 +14.79 107 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 99.67 +14.40 104 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 97.25 +15.06 105 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 94.82 +14.45 104 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 92.47 +15.28 107 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 89.57 +13.89 81 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 87.22 +13.95 89 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 85.57 +14.68 112 0 62 0
30JUL26 122.50 C 84.00 84.00 84.00 82.43 +13.95 91 1 25 0
30JUL26 125.00 C 0.00 0.00 0.00 80.40 +14.94 100 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 77.62 +13.72 90 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 75.28 +13.88 91 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 72.97 +14.37 91 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 70.68 +13.38 92 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 68.44 +13.79 92 0 45 0
30JUL26 140.00 C 67.00 67.30 67.00 66.22 +13.55 93 2 77 0
30JUL26 142.50 C 0.00 0.00 0.00 64.03 +13.21 93 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 62.80 +13.64 103 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 59.78 +12.68 94 0 29 0
30JUL26 150.00 C 58.14 58.70 58.14 57.72 +12.31 95 3 65 +2
30JUL26 152.50 C 55.55 55.55 55.55 55.71 +12.12 95 1 5 -1
30JUL26 155.00 C 0.00 0.00 0.00 53.70 +11.68 95 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 51.75 +11.21 95 0 65 0
30JUL26 160.00 C 49.50 49.50 44.00 50.77 +12.11 102 2 54 -1
30JUL26 162.50 C 0.00 0.00 0.00 48.76 +11.65 101 0 19 0
30JUL26 165.00 C 0.00 0.00 0.00 47.03 +11.43 102 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 45.62 +11.49 104 0 117 0
30JUL26 170.00 C 43.00 43.00 43.00 43.71 +11.00 103 1 225 -1
30JUL26 172.50 C 0.00 0.00 0.00 41.76 +10.43 101 0 58 0
30JUL26 175.00 C 0.00 0.00 0.00 40.52 +10.52 103 0 153 0
30JUL26 177.50 C 0.00 0.00 0.00 38.86 +10.15 103 0 24 0
30JUL26 180.00 C 31.00 37.70 29.00 37.28 +9.51 103 4 80 +1
30JUL26 182.50 C 0.00 0.00 0.00 35.86 +8.79 103 0 32 0
30JUL26 185.00 C 25.57 37.00 25.57 34.69 +9.12 104 5 22 -2
30JUL26 187.50 C 25.27 25.27 25.27 32.85 +8.31 102 15 60 0
30JUL26 190.00 C 24.24 34.00 24.24 31.55 +8.00 103 18 39 +2
30JUL26 192.50 C 23.25 27.73 23.25 30.38 +7.58 103 19 53 +3
30JUL26 195.00 C 22.30 30.33 22.30 29.22 +7.36 104 20 68 +5
30JUL26 197.50 C 28.00 28.00 28.00 27.85 +6.86 103 2 49 -2
30JUL26 200.00 C 22.70 28.62 22.70 27.50 +7.35 107 19 52 +4
30JUL26 205.00 C 21.20 25.54 21.20 25.05 +6.74 106 3 84 -2
30JUL26 210.00 C 23.10 23.10 23.10 23.21 +6.60 107 1 2 -1
30JUL26 215.00 C 0.00 0.00 0.00 21.60 +6.55 109 0 4 0
30JUL26 220.00 C 18.93 19.79 15.00 20.00 +6.38 109 12 42 +4
30JUL26 225.00 C 18.57 18.82 14.80 18.27 +5.96 109 4 3 +1
30JUL26 230.00 C 15.80 15.80 13.90 16.68 +5.56 109 41 59 +34
30JUL26 235.00 C 16.63 17.39 16.63 15.20 +5.17 109 3 10 +1
30JUL26 240.00 C 11.40 16.39 11.40 13.85 +4.81 109 4 5 +1
30JUL26 245.00 C 14.40 14.40 14.00 12.60 +4.46 109 2 31 +2
30JUL26 250.00 C 11.80 13.84 9.50 11.46 +4.14 109 55 80 +23
28AUG26 85.00 C 0.00 0.00 0.00 119.89 +14.53 100 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 117.47 +14.49 100 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 115.07 +14.46 101 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 112.67 +14.42 100 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 110.29 +14.37 100 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 107.93 +14.32 101 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 104.61 +13.88 0 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 102.16 +13.11 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 99.67 +13.61 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 97.25 +15.06 61 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 95.70 +14.22 90 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 92.66 +13.42 75 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 90.35 +13.16 77 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 87.96 +14.23 77 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 85.72 +13.99 78 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 84.10 +13.83 87 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 81.99 +14.18 88 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 79.35 +13.44 84 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 78.07 +13.91 92 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 74.89 +12.69 83 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 72.92 +12.53 85 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 71.10 +12.47 87 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 69.15 +12.18 87 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 67.32 +11.83 88 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 65.51 +11.82 89 0 98 0
28AUG26 147.50 C 0.00 0.00 0.00 63.74 +11.82 90 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 62.01 +11.67 91 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 60.31 +11.52 92 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 58.64 +11.36 92 0 34 0
28AUG26 157.50 C 0.00 0.00 0.00 57.00 +11.20 93 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 55.40 +11.04 93 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 53.83 +10.87 94 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 52.30 +10.71 94 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 50.81 +10.36 94 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 49.33 +10.31 95 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 47.90 +9.94 95 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 46.52 +10.05 95 0 20 0
28AUG26 177.50 C 0.00 0.00 0.00 45.14 +9.86 96 0 5 0
28AUG26 180.00 C 0.00 0.00 0.00 43.80 +9.18 96 0 18 0
28AUG26 182.50 C 0.00 0.00 0.00 42.50 +9.14 96 0 18 0
28AUG26 185.00 C 34.29 34.29 33.92 41.29 +8.66 96 24 31 +18
28AUG26 187.50 C 0.00 0.00 0.00 40.34 +8.67 98 0 17 0
28AUG26 190.00 C 0.00 0.00 0.00 38.79 +8.05 97 0 85 0
28AUG26 192.50 C 0.00 0.00 0.00 37.62 +7.54 97 0 28 0
28AUG26 195.00 C 0.00 0.00 0.00 36.47 +7.26 97 0 44 0
28AUG26 197.50 C 0.00 0.00 0.00 35.66 +7.30 98 0 44 0
28AUG26 200.00 C 0.00 0.00 0.00 34.98 +7.44 99 0 34 0
28AUG26 205.00 C 31.50 35.00 31.50 33.00 +7.28 100 2 22 0
28AUG26 210.00 C 0.00 0.00 0.00 31.30 +7.32 101 0 3 0
28AUG26 215.00 C 0.00 0.00 0.00 29.81 +7.46 102 0 15 0
28AUG26 220.00 C 0.00 0.00 0.00 27.97 +7.15 102 0 13 0
28AUG26 225.00 C 0.00 0.00 0.00 26.48 +7.08 103 0 1 0
28AUG26 230.00 C 0.00 0.00 0.00 24.82 +6.76 103 0 18 0
28AUG26 235.00 C 0.00 0.00 0.00 23.26 +6.45 103 0 1 0
28AUG26 240.00 C 18.69 18.69 18.69 21.79 +6.15 102 1 0 -1
28AUG26 245.00 C 17.96 23.52 17.96 20.41 +5.86 102 3 1 +1
28AUG26 250.00 C 18.03 19.17 18.03 19.11 +5.57 102 2 2 0
29SEP26 37.00 C 0.00 0.00 0.00 167.46 +14.69 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 166.47 +14.69 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 165.48 +14.69 95 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 164.49 +14.69 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 163.50 +14.69 100 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 162.50 +14.68 87 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 161.51 +14.68 92 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 160.52 +14.68 95 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 159.53 +14.68 96 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 158.54 +14.68 96 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 157.55 +14.68 97 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 156.56 +14.68 97 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 155.57 +14.68 96 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 154.58 +14.68 96 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 152.10 +14.66 94 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 149.64 +14.66 96 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 147.17 +14.65 95 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 144.71 +14.64 95 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 142.25 +14.62 94 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 139.81 +14.61 95 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 137.37 +14.59 95 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 134.93 +14.56 95 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 132.51 +14.53 95 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 130.10 +14.50 95 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 127.70 +14.47 95 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 125.32 +14.43 95 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 122.95 +14.39 95 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 120.59 +15.23 95 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 118.25 +15.27 95 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 115.07 +14.46 74 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 113.07 +14.82 85 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 110.76 +14.84 86 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 108.29 +14.11 83 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 106.28 +14.51 88 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 103.79 +14.66 85 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 101.45 +14.73 84 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 99.12 +14.34 84 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 96.94 +14.32 84 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 93.55 +12.90 71 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 91.58 +12.83 75 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 90.51 +13.83 85 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 88.15 +13.62 84 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 86.19 +13.11 85 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 83.90 +12.60 83 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 81.79 +12.24 83 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 80.37 +12.77 86 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 77.75 +11.90 83 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 76.36 +12.23 86 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 74.19 +11.90 85 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 72.46 +11.58 85 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 70.76 +11.61 86 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 69.09 +11.36 86 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 67.44 +11.23 87 0 15 0
29SEP26 150.00 C 70.00 70.00 70.00 65.83 +11.25 87 2 139 -2
29SEP26 152.50 C 0.00 0.00 0.00 64.26 +11.12 88 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 62.71 +10.78 88 0 30 0
29SEP26 157.50 C 64.00 64.00 64.00 61.19 +10.70 89 1 1 -1
29SEP26 160.00 C 0.00 0.00 0.00 59.70 +10.68 89 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 58.34 +10.63 90 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 57.04 +10.61 90 0 40 0
29SEP26 167.50 C 50.00 50.00 50.00 55.41 +10.23 90 2 43 0
29SEP26 170.00 C 0.00 0.00 0.00 54.04 +10.01 90 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 52.95 +9.83 91 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 51.39 +9.72 90 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 50.43 +9.95 91 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 48.86 +8.81 91 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 47.78 +7.74 91 0 66 0
29SEP26 185.00 C 45.00 45.00 45.00 46.68 +8.62 92 1 36 -1
29SEP26 187.50 C 0.00 0.00 0.00 45.61 +8.50 92 0 348 0
29SEP26 190.00 C 0.00 0.00 0.00 44.53 +8.31 92 0 112 0
29SEP26 192.50 C 0.00 0.00 0.00 43.51 +8.03 93 0 46 0
29SEP26 195.00 C 42.24 42.24 42.24 42.53 +7.91 93 1 4 0
29SEP26 197.50 C 0.00 0.00 0.00 41.55 +7.76 94 0 0 0
29SEP26 200.00 C 38.50 41.80 38.50 40.55 +7.56 94 3 107 0
29SEP26 205.00 C 40.14 40.14 40.14 38.76 +7.31 95 15 19 +15
29SEP26 210.00 C 38.02 38.02 38.02 37.36 +7.50 96 1 1 +1
29SEP26 215.00 C 0.00 0.00 0.00 35.71 +7.49 97 0 36 0
29SEP26 220.00 C 34.86 34.86 34.86 33.95 +7.29 97 1 30 +1
29SEP26 225.00 C 34.48 34.48 33.35 32.54 +7.35 97 16 16 +16
29SEP26 230.00 C 31.92 31.92 31.92 30.87 +7.07 97 1 29 0
29SEP26 235.00 C 25.50 30.60 25.50 29.28 +6.80 97 4 38 -1
29SEP26 240.00 C 26.58 29.32 26.58 27.78 +6.54 97 2 3 +2
29SEP26 245.00 C 0.00 0.00 0.00 26.35 +6.29 97 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 24.99 +6.04 97 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 23.70 +5.80 97 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 22.47 +5.56 97 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 21.31 +5.34 97 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 20.21 +5.13 96 0 0 0
29SEP26 275.00 C 21.00 23.10 18.00 19.17 +4.92 96 5 4 +3
30DEC26 48.00 C 0.00 0.00 0.00 157.04 +14.64 86 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 156.07 +14.63 85 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 155.11 +14.63 86 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 152.70 +14.61 85 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 150.31 +14.60 86 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 147.92 +14.57 85 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 145.56 +14.55 86 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 143.20 +14.51 85 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 140.87 +14.49 86 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 138.55 +14.45 85 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 136.25 +14.42 85 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 133.97 +14.38 86 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 131.71 +14.33 86 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 129.47 +14.28 85 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 127.25 +14.23 85 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 125.06 +14.18 86 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 122.89 +14.12 86 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 120.74 +14.05 85 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 118.62 +13.99 85 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 116.52 +13.92 85 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 114.45 +13.85 85 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 112.41 +13.78 85 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 110.39 +13.70 85 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 105.26 +12.54 67 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 104.52 +13.45 76 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 104.51 +13.45 85 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 102.60 +13.36 85 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 100.72 +13.27 85 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 98.87 +13.18 85 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 97.05 +13.08 85 0 0 0
30DEC26 120.00 C 92.00 92.00 92.00 93.37 +11.10 79 1 124 +1
30DEC26 122.50 C 0.00 0.00 0.00 91.49 +12.66 78 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 90.27 +13.08 81 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 88.53 +12.83 81 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 86.92 +12.92 81 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 84.11 +12.10 78 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 82.53 +11.79 78 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 82.17 +13.03 82 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 80.71 +13.04 82 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 79.10 +12.31 82 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 77.25 +12.33 81 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 75.83 +12.25 82 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 73.91 +11.64 81 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 72.98 +11.99 82 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 71.64 +11.91 82 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 70.30 +11.80 82 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 68.61 +11.03 82 0 85 0
30DEC26 162.50 C 0.00 0.00 0.00 67.39 +11.00 82 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 66.07 +10.76 82 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 64.79 +10.50 82 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 63.60 +10.59 82 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 62.43 +10.47 82 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 61.32 +10.36 83 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 60.25 +10.20 83 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 59.08 +9.68 83 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 58.11 +9.08 83 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 57.07 +9.50 84 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 56.06 +9.38 84 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 55.13 +9.31 84 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 54.26 +9.28 84 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 53.22 +9.06 85 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 52.45 +9.09 85 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 51.47 +8.89 85 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 49.73 +8.65 85 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 48.08 +8.43 86 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 46.50 +8.02 86 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 45.01 +8.07 87 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 43.57 +8.11 87 0 1 0
30DEC26 230.00 C 42.75 42.75 42.75 42.22 +8.19 87 1 30 0
30DEC26 235.00 C 41.41 41.41 41.41 40.78 +8.11 88 1 3 0
30DEC26 240.00 C 40.15 40.15 40.15 39.27 +7.91 87 1 9 +1
30DEC26 245.00 C 0.00 0.00 0.00 37.81 +7.70 87 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 36.42 +7.51 87 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 35.07 +7.30 87 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 33.78 +7.11 87 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 32.54 +6.92 87 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 31.35 +6.74 87 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 30.21 +6.56 87 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 29.11 +6.38 87 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 28.06 +6.22 87 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 27.04 +6.05 87 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 26.07 +5.89 87 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 25.13 +5.72 87 0 16 0
30MAR27 55.00 C 0.00 0.00 0.00 151.17 +14.55 81 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 148.89 +14.53 81 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 146.63 +14.51 81 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 144.38 +14.47 81 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 142.17 +14.44 81 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 139.97 +14.40 81 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 137.80 +14.37 81 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 135.65 +14.32 81 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 133.53 +14.28 81 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 131.43 +14.23 81 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 129.36 +14.19 81 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 127.31 +14.13 81 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 125.29 +14.08 81 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 123.30 +14.02 81 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 121.33 +13.96 81 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 119.39 +13.90 81 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 117.48 +13.84 81 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 115.60 +13.77 81 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 113.74 +13.70 81 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 111.91 +13.63 81 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 107.84 +11.30 73 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 105.08 +11.58 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 104.87 +11.54 76 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 104.86 +13.34 81 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 103.16 +13.25 81 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 101.50 +13.18 81 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 99.85 +13.09 81 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 98.24 +13.01 81 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 96.65 +12.93 81 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 95.09 +12.85 81 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 93.55 +12.76 81 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 92.04 +12.68 81 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 90.55 +12.59 81 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 89.08 +12.49 81 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 87.65 +12.41 81 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 86.23 +12.31 81 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 84.84 +12.22 81 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 83.47 +12.13 81 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 82.13 +12.04 81 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 80.81 +11.95 81 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 79.51 +11.86 81 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 78.23 +11.76 81 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 76.98 +11.67 81 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 75.74 +11.57 81 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 74.53 +11.48 81 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 71.67 +10.48 78 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 71.03 +11.55 79 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 71.02 +12.05 81 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 69.12 +10.87 80 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 67.74 +9.97 79 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 66.62 +9.85 79 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 66.61 +10.82 81 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 64.06 +9.39 79 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 63.45 +9.63 79 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 62.89 +9.89 80 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 62.08 +9.89 81 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 61.08 +10.42 80 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 60.25 +9.79 81 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 59.41 +9.78 81 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 57.76 +9.39 81 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 56.12 +9.57 81 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 53.73 +8.47 80 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 52.29 +8.48 81 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 50.91 +8.10 81 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 49.58 +8.01 81 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 48.30 +8.10 82 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 47.07 +8.18 82 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 45.89 +8.27 82 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 44.75 +8.34 83 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 43.65 +8.42 83 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 42.41 +8.31 83 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 41.16 +8.15 83 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 39.95 +7.99 83 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 38.78 +7.83 83 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 37.65 +7.68 83 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 36.55 +7.52 83 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 35.49 +7.36 83 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 34.47 +7.22 83 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 33.48 +7.07 83 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 107.25 +13.14 79 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 105.72 +13.16 79 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 104.18 +13.03 79 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 102.64 +12.84 79 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 101.11 +12.66 79 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 99.62 +12.53 79 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 98.27 +12.53 79 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 96.92 +12.53 79 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 95.58 +12.55 79 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 94.23 +12.55 79 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 92.88 +12.43 79 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 91.53 +12.24 79 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 90.18 +12.05 79 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 88.83 +11.86 79 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 87.59 +11.78 79 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 86.44 +11.79 79 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 85.28 +11.79 79 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 84.13 +11.80 79 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 82.97 +11.79 79 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 81.82 +11.76 79 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 80.66 +11.57 79 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 79.51 +11.39 79 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 78.35 +11.20 79 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 77.20 +11.02 79 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 76.10 +10.88 79 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 75.14 +10.89 79 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 74.17 +10.89 79 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 73.21 +10.90 79 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 72.25 +10.91 79 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 71.28 +10.91 79 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 70.32 +10.88 79 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 69.35 +10.69 79 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 68.39 +10.52 79 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 67.43 +10.35 79 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 66.46 +10.17 79 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 64.59 +9.87 79 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 63.03 +9.88 79 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 61.56 +9.99 79 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 60.18 +10.18 79 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 58.84 +10.20 79 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 57.56 +10.16 80 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 56.31 +10.15 80 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 55.11 +10.19 81 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 53.96 +9.05 81 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 52.75 +9.04 81 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 49.98 +8.79 79 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 49.97 +9.99 80 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 48.93 +8.96 80 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 46.27 +8.19 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 46.26 +8.19 80 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 45.12 +8.94 80 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 44.11 +7.94 80 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 43.14 +8.87 80 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 42.17 +7.91 80 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 41.19 +7.85 80 0 0 0
TOTAL CALL 1,105 9,767 -4,203
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 100.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 90 0
29JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29JUN26 117.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 65 -2
29JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
29JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29JUN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29JUN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 553 0
29JUN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JUN26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29JUN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29JUN26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 531 0
29JUN26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29JUN26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JUN26 155.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 81 0
29JUN26 157.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 35 0
29JUN26 160.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 87 0
29JUN26 162.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 56 0
29JUN26 165.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 58 0
29JUN26 167.50 P 0.10 0.10 0.03 0.00 -0.35 0 3 29 0
29JUN26 170.00 P 0.09 0.09 0.09 0.00 -0.57 0 1 42 -1
29JUN26 172.50 P 0.05 0.05 0.05 0.00 -0.82 0 1 146 0
29JUN26 175.00 P 0.05 0.05 0.02 0.00 -1.15 0 6 45 -6
29JUN26 177.50 P 0.05 0.05 0.03 0.00 -1.62 0 4 22 -1
29JUN26 180.00 P 0.20 0.20 0.05 0.00 -2.29 0 5 49 -5
29JUN26 182.50 P 0.30 0.35 0.02 0.00 -2.95 0 13 59 +2
29JUN26 185.00 P 1.13 1.13 0.03 0.00 -3.83 0 155 97 -48
29JUN26 187.50 P 0.85 0.85 0.15 0.00 -5.15 0 20 30 +15
29JUN26 190.00 P 5.01 5.01 0.31 0.00 -6.20 0 8 55 +2
29JUN26 192.50 P 2.20 3.68 0.20 0.00 -7.82 0 27 21 +16
29JUN26 195.00 P 2.05 5.09 0.13 0.00 -9.29 0 26 27 +17
29JUN26 197.50 P 5.80 5.80 0.03 0.00 -10.93 0 19 12 +4
29JUN26 200.00 P 4.00 6.89 0.05 0.00 -12.77 0 38 139 +13
29JUN26 205.00 P 6.10 9.00 1.26 0.80 -15.99 0 61 0 0
29JUN26 210.00 P 5.30 5.30 5.30 5.80 -15.40 0 1 0 0
29JUN26 215.00 P 0.00 0.00 0.00 10.80 -15.04 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 15.80 -14.86 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 20.80 -14.76 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 25.80 -14.86 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 135 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 111 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 107 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.02 104 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.02 107 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 -0.03 108 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.04 -0.04 107 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.05 -0.07 106 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.07 -0.09 106 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.10 -0.09 107 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.13 -0.13 107 0 62 0
30JUL26 100.00 P 0.00 0.00 0.00 0.17 -0.15 107 0 130 0
30JUL26 102.50 P 0.00 0.00 0.00 0.21 -0.20 107 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 0.28 -0.20 108 0 81 0
30JUL26 107.50 P 0.00 0.00 0.00 0.34 -0.23 108 0 36 0
30JUL26 110.00 P 0.43 0.43 0.43 0.41 -0.31 107 2 77 +2
30JUL26 112.50 P 0.46 0.46 0.46 0.49 -0.37 106 1 41 0
30JUL26 115.00 P 0.61 0.66 0.59 0.59 -0.45 107 11 96 +11
30JUL26 117.50 P 0.00 0.00 0.00 0.71 -0.55 107 0 26 0
30JUL26 120.00 P 0.00 0.00 0.00 0.85 -0.59 106 0 15 0
30JUL26 122.50 P 0.00 0.00 0.00 1.00 -0.72 106 0 16 0
30JUL26 125.00 P 1.16 1.28 0.97 1.18 -0.79 106 3 104 -1
30JUL26 127.50 P 0.00 0.00 0.00 1.39 -0.88 106 0 163 0
30JUL26 130.00 P 2.00 2.00 1.28 1.61 -0.96 106 6 36 +2
30JUL26 132.50 P 1.53 1.53 1.53 1.85 -1.22 106 1 80 +1
30JUL26 135.00 P 1.70 1.70 1.70 2.15 -1.35 106 5 138 0
30JUL26 137.50 P 1.98 2.30 1.98 2.45 -1.36 106 3 156 +2
30JUL26 140.00 P 2.80 2.80 2.80 2.75 -1.55 106 1 154 +1
30JUL26 142.50 P 3.17 3.17 3.17 3.16 -1.69 106 15 43 +7
30JUL26 145.00 P 2.87 2.88 2.87 3.57 -1.83 106 7 40 +1
30JUL26 147.50 P 4.40 4.40 4.40 3.99 -1.96 106 1 20 0
30JUL26 150.00 P 4.20 4.20 3.56 4.44 -2.21 106 8 60 -5
30JUL26 152.50 P 4.50 4.50 4.50 4.99 -2.37 106 1 29 +1
30JUL26 155.00 P 5.50 5.50 5.50 5.53 -2.53 106 2 9 0
30JUL26 157.50 P 6.60 6.76 5.36 6.08 -2.72 106 46 61 +24
30JUL26 160.00 P 6.18 6.18 5.88 6.70 -2.98 106 7 55 +5
30JUL26 162.50 P 7.20 7.20 6.50 7.40 -3.16 106 4 5 +2
30JUL26 165.00 P 7.13 7.13 7.13 8.11 -3.33 105 1 24 +1
30JUL26 167.50 P 8.00 8.00 8.00 8.81 -3.53 105 1 18 +1
30JUL26 170.00 P 9.30 11.20 8.58 9.57 -3.84 105 16 76 +1
30JUL26 172.50 P 10.76 10.79 9.60 10.45 -4.02 105 7 21 +1
30JUL26 175.00 P 13.00 13.00 10.02 11.33 -4.31 105 8 493 +4
30JUL26 177.50 P 15.00 15.00 11.68 12.21 -4.61 105 18 38 +1
30JUL26 180.00 P 14.94 16.50 12.21 13.09 -5.03 105 26 78 +11
30JUL26 182.50 P 17.12 17.12 17.12 14.15 -5.33 105 1 24 0
30JUL26 185.00 P 14.60 15.80 14.57 15.21 -5.67 105 5 8 +2
30JUL26 187.50 P 16.42 16.42 16.42 16.28 -6.05 105 1 15 0
30JUL26 190.00 P 16.82 21.92 16.82 17.49 -6.18 105 14 8 +7
30JUL26 192.50 P 23.50 23.50 20.50 18.47 -6.74 104 5 33 +1
30JUL26 195.00 P 20.40 24.00 19.65 19.75 -7.05 104 7 19 +4
30JUL26 197.50 P 21.90 26.36 20.90 21.49 -6.93 106 11 4 +4
30JUL26 200.00 P 23.66 27.97 21.34 22.85 -7.31 107 33 19 +18
30JUL26 205.00 P 24.30 25.00 24.30 25.82 -7.76 108 4 16 +3
30JUL26 210.00 P 30.11 30.11 28.49 28.88 -8.30 108 2 1 0
30JUL26 215.00 P 0.00 0.00 0.00 32.18 -8.56 110 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 35.46 -9.10 110 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 39.01 -9.36 111 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 42.68 -9.60 112 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 46.44 -9.96 113 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 50.26 -10.27 113 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 54.08 -10.66 114 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 58.12 -11.01 115 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.29 -0.15 100 0 19 0
28AUG26 87.50 P 0.00 0.00 0.00 0.36 -0.19 100 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.42 -0.24 100 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 0.54 -0.23 100 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 0.63 -0.30 100 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 0.73 -0.36 100 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 0.89 -0.39 100 0 52 0
28AUG26 102.50 P 0.00 0.00 0.00 1.05 -0.51 100 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 1.21 -0.53 100 0 31 0
28AUG26 107.50 P 1.02 1.02 1.02 1.41 -0.57 100 1 1 0
28AUG26 110.00 P 0.00 0.00 0.00 1.64 -0.67 100 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 1.87 -0.76 100 0 1 0
28AUG26 115.00 P 0.00 0.00 0.00 2.10 -0.94 100 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 2.42 -1.02 100 0 30 0
28AUG26 120.00 P 2.00 2.50 2.00 2.74 -1.15 100 17 39 +14
28AUG26 122.50 P 0.00 0.00 0.00 3.07 -1.27 100 0 5 0
28AUG26 125.00 P 2.58 2.58 2.58 3.40 -1.25 100 1 15 0
28AUG26 127.50 P 0.00 0.00 0.00 3.84 -1.49 100 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 4.28 -1.46 100 1 23 +1
28AUG26 132.50 P 0.00 0.00 0.00 4.72 -1.80 99 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 5.16 -1.95 99 1 22 0
28AUG26 137.50 P 0.00 0.00 0.00 5.71 -2.05 99 0 48 0
28AUG26 140.00 P 5.05 5.05 5.05 6.29 -1.97 99 1 103 0
28AUG26 142.50 P 0.00 0.00 0.00 6.87 -2.13 99 0 81 0
28AUG26 145.00 P 0.00 0.00 0.00 7.45 -2.29 99 0 26 0
28AUG26 147.50 P 0.00 0.00 0.00 8.05 -2.75 99 0 37 0
28AUG26 150.00 P 0.00 0.00 0.00 8.79 -2.54 99 0 108 0
28AUG26 152.50 P 0.00 0.00 0.00 9.53 -3.10 99 0 47 0
28AUG26 155.00 P 0.00 0.00 0.00 10.28 -2.88 99 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 11.02 -3.06 99 0 51 0
28AUG26 160.00 P 0.00 0.00 0.00 11.78 -3.22 99 18 52 +15
28AUG26 162.50 P 0.00 0.00 0.00 12.70 -3.33 99 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 13.62 -3.51 99 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 14.53 -3.71 99 0 16 0
28AUG26 170.00 P 15.53 15.53 15.50 15.45 -3.89 99 20 23 +16
28AUG26 172.50 P 15.60 15.60 15.60 16.37 -4.26 99 1 1 +1
28AUG26 175.00 P 0.00 0.00 0.00 17.42 -4.53 99 0 35 0
28AUG26 177.50 P 0.00 0.00 0.00 18.52 -4.79 98 0 30 0
28AUG26 180.00 P 22.40 22.40 19.20 19.63 -5.08 98 2 5 +2
28AUG26 182.50 P 0.00 0.00 0.00 20.74 -5.41 98 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 21.87 -5.76 98 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 22.98 -6.17 98 0 0 0
28AUG26 190.00 P 25.90 25.90 23.39 24.33 -5.97 98 2 15 0
28AUG26 192.50 P 0.00 0.00 0.00 25.73 -6.36 99 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 27.17 -6.53 99 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 28.64 -6.06 99 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 30.15 -7.26 100 0 0 0
28AUG26 205.00 P 34.06 34.06 34.06 33.25 -7.46 101 1 12 0
28AUG26 210.00 P 0.00 0.00 0.00 35.77 -8.43 99 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 39.69 -8.05 102 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 42.92 -8.36 102 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 46.97 -7.99 105 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 50.51 -8.34 105 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 54.05 -8.68 105 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 57.60 -9.02 105 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 61.45 -9.24 106 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 65.33 -9.55 106 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 43.00 P 0.02 0.02 0.02 0.01 0.00 99 30 40 +30
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 95 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.02 95 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.03 94 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.04 95 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.04 95 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.06 95 0 1 0
29SEP26 65.00 P 0.19 0.19 0.19 0.14 -0.08 95 1 54 -1
29SEP26 67.50 P 0.00 0.00 0.00 0.18 -0.10 95 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 -0.13 95 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.29 -0.14 95 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.37 -0.18 95 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.44 -0.22 95 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.55 -0.23 95 0 47 0
29SEP26 82.50 P 0.00 0.00 0.00 0.66 -0.27 95 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 0.78 -0.35 95 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 0.92 -0.38 95 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 1.06 -0.48 94 0 350 0
29SEP26 92.50 P 0.00 0.00 0.00 1.23 -0.51 94 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 1.41 -0.57 94 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 1.65 -0.60 94 0 23 0
29SEP26 100.00 P 1.75 1.75 1.75 1.89 -0.70 94 1 66 -1
29SEP26 102.50 P 0.00 0.00 0.00 2.14 -0.79 94 0 30 0
29SEP26 105.00 P 1.98 1.98 1.98 2.41 -0.86 94 1 20 -1
29SEP26 107.50 P 0.00 0.00 0.00 2.75 -1.03 94 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 3.09 -1.03 94 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 3.43 -1.15 94 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 3.77 -1.27 94 0 61 0
29SEP26 117.50 P 3.60 3.60 3.60 4.23 -1.29 94 1 158 0
29SEP26 120.00 P 0.00 0.00 0.00 4.69 -1.43 94 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 5.15 -1.58 94 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 5.61 -1.72 94 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 6.14 -1.79 94 0 63 0
29SEP26 130.00 P 6.60 6.60 5.50 6.74 -1.86 94 5 268 +2
29SEP26 132.50 P 0.00 0.00 0.00 7.34 -2.03 94 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 7.95 -2.18 94 0 62 0
29SEP26 137.50 P 0.00 0.00 0.00 8.55 -2.35 94 0 92 0
29SEP26 140.00 P 7.84 7.84 7.84 9.21 -2.45 94 1 29 +1
29SEP26 142.50 P 8.66 8.66 8.65 9.98 -2.49 94 4 45 0
29SEP26 145.00 P 8.78 8.78 8.78 10.74 -2.67 94 1 47 +1
29SEP26 147.50 P 0.00 0.00 0.00 11.51 -2.85 94 0 22 0
29SEP26 150.00 P 11.04 11.04 11.04 12.28 -3.02 94 2 15 0
29SEP26 152.50 P 11.61 11.91 11.61 13.04 -3.21 93 54 64 +33
29SEP26 155.00 P 12.65 12.65 12.51 13.95 -3.24 94 32 53 +3
29SEP26 157.50 P 13.75 13.79 13.50 14.89 -3.34 93 70 85 -47
29SEP26 160.00 P 14.74 14.78 14.43 15.84 -3.52 93 105 77 -21
29SEP26 162.50 P 0.00 0.00 0.00 16.78 -3.72 93 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 17.73 -3.90 93 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 18.68 -4.74 93 0 15 0
29SEP26 170.00 P 0.00 0.00 0.00 19.74 -4.16 93 0 1 0
29SEP26 172.50 P 0.00 0.00 0.00 20.87 -4.42 93 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.00 -4.67 93 0 0 0
29SEP26 177.50 P 24.00 24.00 24.00 23.14 -4.96 93 1 1 +1
29SEP26 180.00 P 25.36 25.36 25.36 24.28 -5.27 93 1 10 0
29SEP26 182.50 P 0.00 0.00 0.00 25.58 -5.45 93 0 10 0
29SEP26 185.00 P 0.00 0.00 0.00 26.74 -5.82 93 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 28.69 -5.25 95 0 124 0
29SEP26 190.00 P 0.00 0.00 0.00 29.50 -6.07 93 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 31.07 -6.05 94 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 32.45 -6.38 94 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 34.05 -6.39 95 0 0 0
29SEP26 200.00 P 40.00 40.00 40.00 35.60 -6.79 95 1 2 0
29SEP26 205.00 P 0.00 0.00 0.00 38.54 -7.07 95 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 42.05 -7.43 96 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 45.94 -7.18 98 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.87 -7.84 98 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 52.38 -7.93 99 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 55.98 -7.97 99 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 59.60 -8.28 99 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 63.19 -8.62 99 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 66.80 -8.94 100 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 70.58 -9.10 100 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 74.51 -9.24 101 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 78.44 -9.54 101 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 82.37 -9.83 101 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 86.32 -10.11 101 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 90.42 -10.25 102 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 -0.05 86 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 -0.05 86 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.05 86 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 -0.08 85 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 -0.10 85 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 -0.11 86 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 -0.16 85 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 0.62 -0.16 85 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 -0.19 86 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 -0.25 86 0 0 0
30DEC26 70.00 P 0.93 0.93 0.89 1.03 -0.29 85 60 60 +60
30DEC26 72.50 P 0.00 0.00 0.00 1.25 -0.29 85 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.44 -0.37 85 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.66 -0.43 86 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 1.87 -0.49 85 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 2.21 -0.49 86 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.48 -0.60 85 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.79 -0.67 85 0 8 0
30DEC26 90.00 P 2.50 2.50 2.50 3.07 -0.65 85 1 28 -1
30DEC26 92.50 P 0.00 0.00 0.00 3.55 -0.59 85 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 3.81 -0.82 85 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.18 -0.95 85 0 15 0
30DEC26 100.00 P 3.95 3.95 3.95 4.65 -0.97 85 1 3 -1
30DEC26 102.50 P 0.00 0.00 0.00 5.14 -0.98 85 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 5.64 -1.07 85 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 6.14 -1.21 85 0 0 0
30DEC26 110.00 P 5.60 5.60 5.60 6.63 -1.36 85 1 27 +1
30DEC26 112.50 P 0.00 0.00 0.00 7.23 -1.41 85 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 7.87 -1.41 85 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 8.52 -1.46 85 0 18 0
30DEC26 120.00 P 7.65 7.65 7.65 9.16 -1.63 84 1 603 -1
30DEC26 122.50 P 0.00 0.00 0.00 9.80 -1.80 84 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 10.45 -1.96 84 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 11.25 -1.97 84 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 12.06 -1.97 84 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 12.87 -2.04 84 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 13.68 -2.22 84 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 14.49 -2.40 84 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 15.31 -2.57 84 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 16.20 -2.67 84 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 17.19 -2.67 84 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 18.18 -2.68 84 0 0 0
30DEC26 150.00 P 19.50 19.60 18.60 19.18 -2.78 84 3 2 +1
30DEC26 152.50 P 0.00 0.00 0.00 20.17 -2.97 84 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 21.17 -3.15 84 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 22.16 -3.34 84 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 23.17 -3.51 84 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 24.35 -3.52 84 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 25.54 -3.53 84 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 26.72 -3.52 84 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 27.91 -3.68 84 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 29.09 -4.10 84 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 30.28 -4.38 84 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 31.53 -4.62 84 0 0 0
30DEC26 180.00 P 32.96 33.20 32.96 32.95 -4.72 84 10 10 +10
30DEC26 182.50 P 0.00 0.00 0.00 34.32 -4.89 84 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.77 -5.01 84 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 37.25 -5.12 84 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 38.75 -5.23 84 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 40.17 -5.45 84 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.68 -5.67 85 0 10 0
30DEC26 197.50 P 0.00 0.00 0.00 43.23 -6.01 85 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.76 -6.22 85 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.01 -6.23 86 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.32 -6.71 86 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 55.51 -6.12 88 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.25 -7.00 87 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 61.89 -7.15 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 65.48 -7.08 88 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 69.15 -7.29 88 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 72.87 -7.46 89 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 76.49 -7.76 89 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.40 -7.85 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.29 -7.96 90 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 87.99 -8.27 90 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.96 -8.31 90 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 95.96 -8.33 90 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 99.97 -8.48 91 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 103.98 -8.75 91 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 108.00 -9.02 91 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 112.02 -9.29 91 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 116.08 -9.52 91 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 120.37 -9.53 92 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.82 -0.12 81 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 -0.18 81 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.17 -0.18 81 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.38 -0.19 81 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.59 -0.27 81 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.86 -0.30 81 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.15 -0.30 81 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 2.44 -0.35 81 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.74 -0.45 81 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 3.11 -0.48 81 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.52 -0.47 81 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 3.92 -0.50 81 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.32 -0.64 81 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.75 -0.57 81 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 5.28 -0.74 81 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 5.82 -0.74 81 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 6.17 -0.76 80 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 6.90 -0.93 81 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.22 -1.30 80 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 8.10 -1.11 81 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.53 -1.07 80 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 9.21 -1.06 80 0 522 0
30MAR27 110.00 P 9.00 9.00 9.00 9.88 -1.18 80 1 405 +1
30MAR27 112.50 P 0.00 0.00 0.00 10.88 -1.38 81 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 11.23 -1.90 80 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 12.03 -1.96 80 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.27 -1.59 81 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.14 -1.59 81 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.56 -2.07 80 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.40 -2.28 80 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.25 -2.48 80 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 17.10 -2.69 80 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.06 -2.78 80 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.09 -2.81 80 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.12 -2.84 80 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 21.14 -2.88 80 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.17 -3.04 80 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.20 -3.26 80 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 24.23 -3.48 80 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 25.27 -3.69 80 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.40 -3.81 80 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 27.62 -3.84 80 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.83 -3.89 80 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.05 -3.92 80 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 31.27 -3.16 79 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.49 -3.32 79 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 33.71 -3.57 79 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 34.94 -3.92 79 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.16 -4.15 79 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 37.42 -4.55 79 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 38.83 -4.63 79 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 40.23 -4.87 79 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 41.71 -5.00 79 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 43.27 -5.00 79 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 44.73 -5.04 79 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 46.07 -5.39 79 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 47.45 -5.82 79 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 49.40 -5.61 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 51.12 -5.44 80 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 54.34 -5.78 81 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 57.70 -5.96 81 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 61.11 -6.07 81 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 64.51 -6.33 81 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 68.14 -6.36 82 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.74 -6.47 82 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.29 -6.96 82 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.98 -7.19 83 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 82.72 -7.42 83 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 86.55 -7.36 83 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 90.27 -7.85 83 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 94.26 -7.64 84 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 98.33 -7.58 84 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 102.29 -7.95 85 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 106.09 -8.26 85 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 110.11 -8.01 85 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 114.16 -8.35 85 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 118.26 -8.21 85 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 122.44 -8.43 85 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 126.35 -8.90 85 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.51 -1.99 78 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.38 -2.02 78 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.26 -2.18 78 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.66 -1.86 79 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.57 -2.03 79 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 19.53 -2.16 79 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.62 -2.15 79 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 21.71 -2.15 79 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.80 -2.15 79 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.89 -2.16 79 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.98 -2.29 79 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.07 -2.48 79 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.17 -2.66 79 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 28.27 -2.84 79 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.47 -2.92 79 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 30.76 -2.91 79 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 32.04 -2.92 79 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 33.33 -2.92 79 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 34.62 -2.92 79 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 35.91 -2.97 79 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 37.19 -3.16 79 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 38.49 -3.34 79 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 39.78 -3.52 79 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 41.07 -3.71 79 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 42.44 -3.82 79 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 43.92 -3.18 79 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 45.40 -3.28 79 0 15 0
29JUN27 182.50 P 0.00 0.00 0.00 46.88 -3.40 79 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 47.54 -4.37 78 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 48.91 -4.64 77 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 50.47 -4.74 78 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 52.06 -4.83 78 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 53.66 -4.87 78 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 55.29 -4.95 78 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 58.49 -3.48 80 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 60.26 -5.21 79 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 63.66 -5.42 79 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 67.12 -4.74 79 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.63 -4.58 79 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 74.19 -4.59 79 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 77.81 -4.63 80 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 81.41 -4.70 80 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 84.88 -4.90 80 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 88.67 -4.79 80 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 92.41 -4.74 80 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 96.25 -4.59 81 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 100.06 -4.53 81 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 104.13 -4.43 81 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 107.90 -4.62 81 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 112.57 -3.93 82 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 116.69 -3.78 83 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 120.68 -3.78 83 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 123.81 -4.64 82 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 127.86 -4.58 82 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 132.38 -4.07 83 0 0 0
TOTAL PUT 1,133 18,356 +237
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$ 4.14
29JUN26 2.70 C 0.00 0.00 0.00 1.44 - 0 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 1.34 - 0 0 0 -
29JUN26 2.90 C 0.00 0.00 0.00 1.24 - 0 0 0 -
29JUN26 3.00 C 0.00 0.00 0.00 1.14 +0.52 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.04 +0.52 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.94 +0.52 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.84 +0.52 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.74 +0.50 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.64 +0.48 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 +0.43 0 0 0 -30
29JUN26 3.70 C 0.00 0.00 0.00 0.44 +0.39 0 0 0 -500
29JUN26 3.80 C 0.23 0.23 0.23 0.34 +0.31 0 7 0 -36
29JUN26 3.90 C 0.00 0.00 0.00 0.24 +0.23 0 0 0 -253
29JUN26 4.00 C 0.09 0.14 0.09 0.14 +0.13 0 36 0 -1,931
29JUN26 4.10 C 0.05 0.10 0.04 0.04 +0.03 0 466 9 -591
29JUN26 4.20 C 0.05 0.05 0.01 0.00 -0.01 0 113 141 +108
29JUN26 4.30 C 0.03 0.03 0.02 0.00 -0.01 0 12 9 +9
29JUN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,122 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 535 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 560 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 514 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 1.45 - 68 0 0 -
30JUL26 2.80 C 0.00 0.00 0.00 1.36 - 78 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 1.26 - 72 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 1.17 +0.46 74 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.09 +0.46 80 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.01 +0.45 82 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.92 +0.43 79 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.84 +0.41 78 0 0 0
30JUL26 3.50 C 0.60 0.80 0.60 0.77 +0.39 80 125 58 -80
30JUL26 3.60 C 0.00 0.00 0.00 0.70 +0.38 80 0 60 0
30JUL26 3.70 C 0.59 0.65 0.59 0.63 +0.37 79 8 90 0
30JUL26 3.80 C 0.57 0.57 0.57 0.57 +0.34 80 1 31 +1
30JUL26 3.90 C 0.00 0.00 0.00 0.51 +0.31 79 0 58 0
30JUL26 4.00 C 0.30 0.45 0.30 0.45 +0.28 78 269 183 +90
30JUL26 4.10 C 0.35 0.40 0.35 0.40 +0.26 78 18 47 +3
30JUL26 4.20 C 0.33 0.35 0.33 0.35 +0.23 77 15 193 +13
30JUL26 4.30 C 0.28 0.30 0.23 0.31 +0.21 77 94 125 +92
30JUL26 4.40 C 0.26 0.27 0.24 0.27 +0.18 77 73 102 +72
30JUL26 4.50 C 0.19 0.24 0.19 0.24 +0.17 77 5 67 -3
30JUL26 4.60 C 0.20 0.20 0.20 0.21 +0.15 77 30 90 +30
30JUL26 4.70 C 0.14 0.19 0.14 0.17 +0.12 74 7 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.16 +0.12 78 0 61 0
30JUL26 4.90 C 0.00 0.00 0.00 0.14 +0.11 78 0 27 0
30JUL26 5.00 C 0.09 0.13 0.09 0.12 +0.10 78 222 257 +220
30JUL26 5.25 C 0.06 0.06 0.06 0.08 +0.07 77 20 150 +11
30JUL26 5.50 C 0.04 0.06 0.04 0.06 +0.05 79 7 234 +2
30JUL26 5.75 C 0.03 0.03 0.03 0.04 +0.03 79 7 59 +7
30JUL26 6.00 C 0.00 0.00 0.00 0.03 +0.02 81 0 46 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 +0.01 80 0 104 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 98 0
30JUL26 7.00 C 0.01 0.01 0.01 0.01 0.00 87 92 332 +92
30JUL26 7.25 C 0.01 0.01 0.01 0.01 0.00 92 92 588 +91
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 120 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 126 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.48 - 70 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 1.39 - 70 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 1.30 - 69 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 1.22 +0.46 71 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.14 +0.45 72 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.06 +0.41 71 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.98 +0.39 70 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.91 +0.38 71 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.84 +0.36 71 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.78 +0.37 72 0 0 0
28AUG26 3.70 C 0.50 0.50 0.50 0.71 +0.33 70 1 11 0
28AUG26 3.80 C 0.00 0.00 0.00 0.67 +0.34 73 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.62 +0.32 74 0 0 0
28AUG26 4.00 C 0.54 0.54 0.54 0.56 +0.30 72 150 150 +120
28AUG26 4.10 C 0.00 0.00 0.00 0.51 +0.28 72 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.46 +0.25 71 0 0 0
28AUG26 4.30 C 0.30 0.30 0.30 0.42 +0.24 71 5 3 -2
28AUG26 4.40 C 0.00 0.00 0.00 0.39 +0.23 72 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.35 +0.20 72 0 1 0
28AUG26 4.60 C 0.29 0.29 0.29 0.32 +0.19 72 32 95 +28
28AUG26 4.70 C 0.00 0.00 0.00 0.29 +0.17 72 0 16 0
28AUG26 4.80 C 0.00 0.00 0.00 0.26 +0.16 72 0 1 0
28AUG26 4.90 C 0.00 0.00 0.00 0.24 +0.15 72 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.21 +0.13 71 0 39 0
28AUG26 5.25 C 0.00 0.00 0.00 0.16 +0.10 71 0 16 0
28AUG26 5.50 C 0.12 0.12 0.12 0.13 +0.09 73 1 27 0
28AUG26 5.75 C 0.11 0.11 0.11 0.10 +0.07 73 3 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 +0.05 71 0 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 +0.05 73 0 346 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 +0.03 71 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 +0.02 71 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 109 0
28AUG26 7.25 C 0.03 0.03 0.03 0.01 0.00 65 200 224 +192
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.51 - 66 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 1.42 - 65 0 0 -
29SEP26 2.90 C 0.00 0.00 0.00 1.34 - 66 0 0 -
29SEP26 3.00 C 0.00 0.00 0.00 1.26 +0.44 66 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.18 +0.43 65 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 +0.40 66 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.04 +0.39 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 +0.37 66 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 +0.36 67 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 +0.36 66 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 +0.34 68 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 +0.33 69 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 +0.31 68 0 30 0
29SEP26 4.00 C 0.65 0.65 0.64 0.64 +0.30 68 11 11 +11
29SEP26 4.10 C 0.00 0.00 0.00 0.59 +0.28 67 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 +0.26 66 0 30 0
29SEP26 4.30 C 0.49 0.50 0.49 0.49 +0.23 65 31 31 +31
29SEP26 4.40 C 0.00 0.00 0.00 0.47 +0.24 68 0 0 0
29SEP26 4.50 C 0.42 0.42 0.42 0.43 +0.22 67 2 18 +2
29SEP26 4.60 C 0.30 0.42 0.30 0.40 +0.21 67 207 36 -159
29SEP26 4.70 C 0.00 0.00 0.00 0.37 +0.20 68 0 3 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 +0.19 67 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 +0.17 67 0 40 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 +0.16 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 +0.13 67 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.11 68 0 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 +0.09 67 0 33 0
29SEP26 6.00 C 0.14 0.14 0.14 0.12 +0.07 67 4 2,667 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 +0.06 68 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 +0.05 68 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.04 67 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.04 67 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.03 67 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.02 66 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 64 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 1.60 - 62 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.52 - 61 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 1.45 - 62 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 1.38 +0.45 62 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.31 +0.44 62 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.24 +0.42 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.18 +0.42 62 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.12 +0.41 62 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 +0.39 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 +0.39 62 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.95 +0.37 61 0 300 0
30DEC26 3.80 C 0.86 0.88 0.86 0.90 +0.35 61 90 91 +90
30DEC26 3.90 C 0.00 0.00 0.00 0.86 +0.35 62 0 150 0
30DEC26 4.00 C 0.78 0.78 0.78 0.81 +0.34 62 330 450 +300
30DEC26 4.10 C 0.00 0.00 0.00 0.77 +0.33 62 600 600 +600
30DEC26 4.20 C 0.00 0.00 0.00 0.72 +0.30 61 300 300 +300
30DEC26 4.30 C 0.00 0.00 0.00 0.68 +0.30 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.65 +0.29 62 0 0 0
30DEC26 4.50 C 0.60 0.60 0.60 0.62 +0.28 63 4 58 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 +0.27 62 0 60 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 +0.26 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 +0.25 62 0 280 0
30DEC26 4.90 C 0.56 0.56 0.56 0.49 +0.24 62 10 290 +10
30DEC26 5.00 C 0.43 0.46 0.43 0.44 +0.20 60 174 5,034 +24
30DEC26 5.25 C 0.00 0.00 0.00 0.41 +0.21 63 0 380 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 +0.19 62 0 386 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.16 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 +0.14 62 0 212 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 +0.13 63 0 5 0
30DEC26 6.50 C 0.21 0.22 0.21 0.20 +0.12 63 62 445 +32
30DEC26 6.75 C 0.20 0.20 0.20 0.17 +0.10 62 2 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.09 63 0 36 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.08 63 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.07 62 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.07 63 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.06 62 0 65 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.06 62 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.05 62 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.04 61 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 115 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.02 59 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 1.68 - 60 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 1.61 - 60 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 1.55 - 61 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 1.48 +0.43 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.42 +0.42 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.36 +0.41 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.30 +0.40 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.24 +0.39 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.19 +0.38 60 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.14 +0.37 60 0 21 0
30MAR27 3.70 C 0.00 0.00 0.00 1.09 +0.36 60 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.04 +0.35 60 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.99 +0.33 60 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.95 +0.33 60 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.91 +0.32 60 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 +0.31 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.83 +0.30 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.79 +0.29 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.76 +0.28 60 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.72 +0.27 60 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.69 +0.26 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.66 +0.25 60 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 +0.26 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.62 +0.25 61 0 28 0
30MAR27 5.25 C 0.56 0.57 0.53 0.56 +0.23 62 150 150 +150
30MAR27 5.50 C 0.00 0.00 0.00 0.50 +0.21 61 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 +0.19 61 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 +0.18 61 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 +0.16 61 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 +0.15 61 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 +0.13 61 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 +0.12 60 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.11 61 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.10 60 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.09 60 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.08 60 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.08 61 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.07 60 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.07 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.07 61 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.07 61 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 +0.07 61 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 +0.07 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 +0.06 60 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 +0.05 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 +0.04 61 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 1.75 - 58 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 1.69 - 59 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 1.63 - 59 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 1.56 +0.43 58 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.51 +0.43 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.45 +0.42 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.39 +0.40 58 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.34 +0.40 58 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.29 +0.39 58 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.24 +0.38 58 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.19 +0.37 58 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.15 +0.37 59 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.10 +0.35 58 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.06 +0.34 58 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.02 +0.34 58 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.98 +0.33 58 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.94 +0.32 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.91 +0.30 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.87 +0.29 58 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.84 +0.28 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.81 +0.28 59 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.78 +0.27 59 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.75 +0.27 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.72 +0.26 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.67 +0.25 59 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.61 +0.24 59 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.56 +0.23 60 0 566 0
29JUN27 6.00 C 0.00 0.00 0.00 0.51 +0.21 60 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.46 +0.19 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.42 +0.18 59 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 +0.16 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 +0.16 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 +0.14 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 +0.13 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.13 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 +0.11 59 0 10 0
TOTAL CALL 4,088 42,685 -854
29JUN26 2.70 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 2.90 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 3.40 P 0.00 0.00 0.00 0.00 -0.02 0 0 258 0
29JUN26 3.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 435 0
29JUN26 3.60 P 0.00 0.00 0.00 0.00 -0.08 0 0 158 0
29JUN26 3.70 P 0.00 0.00 0.00 0.00 -0.14 0 0 283 0
29JUN26 3.80 P 0.00 0.00 0.00 0.00 -0.21 0 0 208 0
29JUN26 3.90 P 0.02 0.02 0.01 0.00 -0.29 0 60 332 0
29JUN26 4.00 P 0.03 0.06 0.01 0.00 -0.40 0 202 2,117 0
29JUN26 4.10 P 0.10 0.10 0.01 0.00 -0.49 0 519 579 +519
29JUN26 4.20 P 0.09 0.09 0.05 0.06 -0.53 0 47 0 -8
29JUN26 4.30 P 0.13 0.13 0.13 0.16 -0.53 0 3 0 -103
29JUN26 4.40 P 0.00 0.00 0.00 0.26 -0.53 0 0 0 -4
29JUN26 4.50 P 0.38 0.38 0.38 0.36 -0.53 0 1 0 -1
29JUN26 4.60 P 0.00 0.00 0.00 0.46 -0.53 0 0 0 -102
29JUN26 4.70 P 0.59 0.59 0.57 0.56 -0.53 0 3 0 -114
29JUN26 4.80 P 0.00 0.00 0.00 0.66 -0.53 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.76 -0.53 0 0 0 -15
29JUN26 5.00 P 0.90 0.90 0.90 0.86 -0.53 0 9 0 -168
29JUN26 5.25 P 1.17 1.17 1.07 1.11 -0.53 0 59 0 -323
29JUN26 5.50 P 1.43 1.43 1.43 1.36 -0.53 0 1 0 -116
29JUN26 5.75 P 1.61 1.61 1.61 1.61 -0.53 0 1 0 -156
29JUN26 6.00 P 1.85 1.85 1.85 1.86 -0.53 0 2 0 -79
29JUN26 6.25 P 2.08 2.08 2.08 2.11 -0.53 0 14 0 -120
29JUN26 6.50 P 0.00 0.00 0.00 2.36 -0.53 0 0 0 -2
29JUN26 6.75 P 0.00 0.00 0.00 2.61 -0.53 0 0 0 -531
29JUN26 7.00 P 0.00 0.00 0.00 2.86 -0.53 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.11 -0.53 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.36 -0.53 0 0 0 -10
29JUN26 7.75 P 0.00 0.00 0.00 3.61 -0.53 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.86 -0.53 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.11 -0.53 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.36 -0.53 0 0 0 -134
29JUN26 8.75 P 0.00 0.00 0.00 4.61 -0.53 0 0 0 -73
29JUN26 9.00 P 0.00 0.00 0.00 4.86 -0.53 0 0 0 -18
29JUN26 9.25 P 0.00 0.00 0.00 5.11 -0.53 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.36 -0.53 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.61 -0.53 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.86 -0.53 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.36 -0.53 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.86 -0.53 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.36 -0.53 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.86 -0.53 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.36 -0.53 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.86 -0.53 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 9.36 -0.53 0 0 0 0
30JUL26 2.70 P 0.01 0.01 0.01 0.01 - 80 615 615 -
30JUL26 2.80 P 0.02 0.02 0.02 0.01 - 74 92 92 -
30JUL26 2.90 P 0.03 0.03 0.03 0.02 - 78 300 300 -
30JUL26 3.00 P 0.00 0.00 0.00 0.03 -0.05 79 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 -0.06 78 0 5 0
30JUL26 3.20 P 0.06 0.07 0.06 0.05 -0.08 77 170 150 +90
30JUL26 3.30 P 0.00 0.00 0.00 0.07 -0.10 78 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 -0.12 78 0 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.11 -0.15 76 0 270 0
30JUL26 3.60 P 0.14 0.15 0.14 0.14 -0.16 77 21 290 +14
30JUL26 3.70 P 0.23 0.23 0.18 0.17 -0.17 76 28 178 +3
30JUL26 3.80 P 0.00 0.00 0.00 0.21 -0.21 77 0 232 0
30JUL26 3.90 P 0.27 0.27 0.27 0.24 -0.24 75 3 202 -3
30JUL26 4.00 P 0.30 0.33 0.28 0.30 -0.25 78 98 105 +84
30JUL26 4.10 P 0.35 0.39 0.33 0.33 -0.28 74 72 77 +67
30JUL26 4.20 P 0.44 0.44 0.38 0.40 -0.29 77 55 78 +51
30JUL26 4.30 P 0.42 0.42 0.42 0.46 -0.32 77 19 19 +19
30JUL26 4.40 P 0.52 0.52 0.52 0.52 -0.34 76 11 121 -11
30JUL26 4.50 P 0.00 0.00 0.00 0.58 -0.37 75 0 700 0
30JUL26 4.60 P 0.00 0.00 0.00 0.65 -0.39 75 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.73 -0.39 77 0 157 0
30JUL26 4.80 P 0.00 0.00 0.00 0.81 -0.41 78 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.88 -0.43 75 0 179 0
30JUL26 5.00 P 1.00 1.00 0.95 0.96 -0.45 75 3 352 +3
30JUL26 5.25 P 1.15 1.15 1.15 1.18 -0.47 77 9 375 +9
30JUL26 5.50 P 0.00 0.00 0.00 1.41 -0.48 79 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.64 -0.50 78 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.87 -0.52 72 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 2.12 -0.52 79 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.36 -0.53 0 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.61 -0.53 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.86 -0.53 0 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 3.11 -0.53 0 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.36 -0.53 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.61 -0.53 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.86 -0.53 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.11 -0.53 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.36 -0.53 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.61 -0.53 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.86 -0.53 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 5.11 -0.53 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.36 -0.53 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.61 -0.53 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.86 -0.53 0 0 0 0
28AUG26 2.70 P 0.04 0.04 0.04 0.03 - 72 242 242 -
28AUG26 2.80 P 0.00 0.00 0.00 0.04 - 72 0 0 -
28AUG26 2.90 P 0.00 0.00 0.00 0.06 - 74 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.07 -0.07 72 0 0 0
28AUG26 3.10 P 0.10 0.10 0.10 0.09 -0.08 73 30 30 +30
28AUG26 3.20 P 0.00 0.00 0.00 0.11 -0.10 72 0 90 0
28AUG26 3.30 P 0.00 0.00 0.00 0.13 -0.12 71 0 30 0
28AUG26 3.40 P 0.16 0.16 0.16 0.16 -0.13 72 30 81 +30
28AUG26 3.50 P 0.19 0.19 0.19 0.19 -0.16 72 30 30 0
28AUG26 3.60 P 0.00 0.00 0.00 0.23 -0.17 73 0 0 0
28AUG26 3.70 P 0.27 0.27 0.27 0.27 -0.19 73 30 57 +30
28AUG26 3.80 P 0.31 0.32 0.31 0.31 -0.20 72 20 20 +20
28AUG26 3.90 P 0.35 0.35 0.35 0.35 -0.22 72 16 16 +16
28AUG26 4.00 P 0.00 0.00 0.00 0.39 -0.24 70 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.44 -0.26 70 0 197 0
28AUG26 4.20 P 0.00 0.00 0.00 0.50 -0.27 71 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.55 -0.31 69 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.61 -0.33 69 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.68 -0.34 70 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.75 -0.35 70 0 13 0
28AUG26 4.70 P 0.00 0.00 0.00 0.82 -0.36 70 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.89 -0.38 70 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.97 -0.39 71 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 1.05 -0.40 71 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.25 -0.43 71 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.46 -0.45 70 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.68 -0.47 70 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.91 -0.49 70 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 2.14 -0.50 69 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.38 -0.51 70 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.62 -0.52 68 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.87 -0.52 73 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.11 -0.53 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.36 -0.53 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.61 -0.53 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.86 -0.53 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.11 -0.53 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.36 -0.53 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.61 -0.53 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.86 -0.53 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 5.11 -0.53 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.36 -0.53 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.61 -0.53 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 - 70 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.07 - 68 0 0 -
29SEP26 2.90 P 0.00 0.00 0.00 0.09 - 69 0 0 -
29SEP26 3.00 P 0.00 0.00 0.00 0.11 -0.08 68 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.10 68 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.15 -0.12 67 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.18 -0.12 67 0 92 0
29SEP26 3.40 P 0.22 0.22 0.22 0.21 -0.14 67 3 78 +3
29SEP26 3.50 P 0.28 0.28 0.24 0.25 -0.15 67 49 171 +19
29SEP26 3.60 P 0.33 0.33 0.31 0.29 -0.18 68 90 200 +61
29SEP26 3.70 P 0.37 0.37 0.32 0.33 -0.20 67 106 5,000 0
29SEP26 3.80 P 0.40 0.42 0.36 0.38 -0.19 68 111 264 +111
29SEP26 3.90 P 0.40 0.40 0.40 0.41 -0.22 66 21 300 0
29SEP26 4.00 P 0.45 0.45 0.45 0.46 -0.23 66 25 39 +25
29SEP26 4.10 P 0.00 0.00 0.00 0.52 -0.24 67 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 -0.27 66 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.63 -0.28 66 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.68 -0.30 65 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.76 -0.31 67 0 117 0
29SEP26 4.60 P 0.00 0.00 0.00 0.83 -0.32 67 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.91 -0.32 69 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.97 -0.35 67 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 -0.36 67 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.13 -0.36 69 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 -0.40 67 0 280 0
29SEP26 5.50 P 1.54 1.54 1.54 1.54 -0.40 71 1 286 +1
29SEP26 5.75 P 0.00 0.00 0.00 1.73 -0.44 67 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.95 -0.46 67 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 2.17 -0.48 65 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.41 -0.49 67 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.64 -0.50 66 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.88 -0.51 66 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 3.12 -0.52 64 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.37 -0.52 68 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.61 -0.53 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.86 -0.53 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 4.11 -0.53 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.36 -0.53 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.61 -0.53 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.86 -0.53 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 5.11 -0.53 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.36 -0.53 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.61 -0.53 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.86 -0.53 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.36 -0.53 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.86 -0.53 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.36 -0.53 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.86 -0.53 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.36 -0.53 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.86 -0.53 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.36 -0.53 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 - 63 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.15 - 63 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.17 - 62 0 0 -
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.09 62 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 -0.10 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 -0.10 63 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 -0.12 62 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 -0.13 62 0 26 0
30DEC26 3.50 P 0.34 0.34 0.34 0.38 -0.14 62 2 59 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.16 62 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.15 62 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 -0.16 62 0 19 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 -0.18 62 0 210 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 -0.19 62 300 450 +300
30DEC26 4.10 P 0.00 0.00 0.00 0.67 -0.21 62 600 702 +600
30DEC26 4.20 P 0.00 0.00 0.00 0.73 -0.22 62 300 328 +299
30DEC26 4.30 P 0.00 0.00 0.00 0.79 -0.23 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.85 -0.24 62 0 0 0
30DEC26 4.50 P 0.89 0.89 0.89 0.91 -0.26 61 18 61 +18
30DEC26 4.60 P 0.00 0.00 0.00 0.98 -0.26 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 -0.27 62 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 -0.28 62 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.19 -0.29 62 0 385 0
30DEC26 5.00 P 1.28 1.28 1.28 1.26 -0.31 62 49 406 0
30DEC26 5.25 P 1.47 1.47 1.47 1.45 -0.33 62 30 473 +30
30DEC26 5.50 P 1.68 1.68 1.65 1.69 -0.31 66 7 129 -7
30DEC26 5.75 P 1.88 1.97 1.88 1.86 -0.36 63 44 75 +44
30DEC26 6.00 P 2.11 2.11 2.11 2.07 -0.38 64 13 20 +13
30DEC26 6.25 P 0.00 0.00 0.00 2.29 -0.40 64 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.49 -0.43 62 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.71 -0.45 61 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.94 -0.46 62 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 3.17 -0.48 61 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.41 -0.48 62 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.65 -0.49 63 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.89 -0.50 63 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 4.13 -0.51 62 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.37 -0.52 61 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.62 -0.52 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.86 -0.53 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.11 -0.53 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.36 -0.53 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.61 -0.53 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.86 -0.53 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.36 -0.53 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.86 -0.53 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.36 -0.53 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.86 -0.53 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.36 -0.53 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.86 -0.53 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.36 -0.53 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 - 61 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.22 - 61 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.26 - 62 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.29 -0.10 61 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 -0.11 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 -0.12 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 -0.13 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 -0.13 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 -0.15 60 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 -0.16 60 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 -0.17 61 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.17 60 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 -0.18 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 -0.20 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 -0.20 60 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 -0.22 60 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 -0.23 60 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 -0.24 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 -0.25 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.10 -0.26 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.17 -0.27 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.24 -0.28 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 -0.28 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 -0.29 60 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.56 -0.32 60 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.75 -0.34 60 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.95 -0.35 60 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.17 -0.35 62 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.38 -0.36 62 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.59 -0.38 62 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.81 -0.40 62 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.01 -0.43 60 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.24 -0.44 61 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.46 -0.46 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.69 -0.47 60 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.93 -0.47 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.16 -0.49 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.40 -0.49 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.64 -0.50 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.88 -0.51 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.13 -0.51 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.37 -0.52 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.62 -0.52 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.86 -0.53 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.36 -0.53 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.86 -0.53 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 - 58 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.27 - 58 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.31 - 59 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.11 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 -0.11 59 0 9 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 -0.12 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.47 -0.13 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.51 -0.14 58 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.56 -0.15 58 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.61 -0.15 59 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.66 -0.16 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.71 -0.17 58 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 -0.18 58 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.81 -0.19 58 0 60 0
29JUN27 4.10 P 0.00 0.00 0.00 0.87 -0.20 58 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 -0.20 58 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 -0.21 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 -0.22 58 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 1.12 -0.23 58 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.18 -0.25 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.25 -0.25 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.32 -0.26 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.39 -0.27 58 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.47 -0.26 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.64 -0.30 58 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.83 -0.31 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.03 -0.32 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.23 -0.34 59 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.43 -0.36 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.64 -0.37 59 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.85 -0.39 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.07 -0.40 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.29 -0.41 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.51 -0.43 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.74 -0.44 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.97 -0.45 59 0 0 0
TOTAL PUT 4,584 46,895 +411
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 66.80 -0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.30 -0.02 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.80 -0.02 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.30 -0.02 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.80 -0.02 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.30 -0.02 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.80 -0.02 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.30 -0.02 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.80 -0.03 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.30 -0.03 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.80 -0.03 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.30 -0.03 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.80 -0.03 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.30 -0.03 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.80 -0.03 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.30 -0.03 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.80 -0.03 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.30 -0.03 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.80 -0.03 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.30 -0.03 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.80 -0.03 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.30 -0.03 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.80 -0.03 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.30 -0.03 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.80 -0.03 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.30 -0.03 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.94 -0.02 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.46 -0.02 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.98 -0.02 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.49 -0.03 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.01 -0.02 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.53 -0.02 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.05 -0.02 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.56 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.08 -0.03 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.60 -0.03 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.12 -0.02 18 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.64 -0.02 18 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.15 -0.03 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.67 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.19 -0.03 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.71 -0.03 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.22 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.74 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.26 -0.03 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.78 -0.03 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.30 -0.03 7 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.81 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.33 -0.04 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.87 -0.03 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.48 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.35 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.70 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.68 -0.04 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.21 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.05 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 7 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 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 26.14 -0.03 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.68 -0.03 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.21 -0.03 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.75 -0.03 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.28 -0.04 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.82 -0.04 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.38 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.98 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.69 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.63 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.93 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.67 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.84 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.37 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.14 -0.01 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 0.01 -0.01 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 6 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 0.00 -0.01 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.70 -0.03 0 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 37 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 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 24 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 21 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 17 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 13 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 8 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 0.12 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.50 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.45 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.23 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 0.02 -0.01 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.78 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.72 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.33 -0.01 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$ 80.05
29JUN26 46.00 C 0.00 0.00 0.00 34.05 +4.89 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.05 +4.75 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.05 +4.85 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.05 +4.84 0 0 0 0
29JUN26 50.00 C 30.60 30.60 30.60 30.05 +4.60 0 1 0 -1
29JUN26 52.50 C 0.00 0.00 0.00 27.55 +4.64 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.05 +4.89 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.55 +4.72 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.05 +4.74 0 0 0 -1
29JUN26 62.50 C 0.00 0.00 0.00 17.55 +4.89 0 0 0 -1
29JUN26 65.00 C 0.00 0.00 0.00 15.05 +4.68 0 0 0 -181
29JUN26 67.50 C 0.00 0.00 0.00 12.55 +4.88 0 0 0 -181
29JUN26 70.00 C 0.00 0.00 0.00 10.05 +4.86 0 0 0 -65
29JUN26 72.50 C 0.00 0.00 0.00 7.55 +4.67 0 0 0 -14
29JUN26 75.00 C 2.70 6.99 1.34 5.05 +3.90 0 187 0 -213
29JUN26 77.50 C 0.73 4.48 0.26 2.55 +2.24 0 364 0 -1,320
29JUN26 80.00 C 0.08 1.60 0.08 0.05 0.00 0 272 53 -274
29JUN26 82.50 C 0.04 0.34 0.03 0.00 -0.01 0 217 163 +21
29JUN26 85.00 C 0.01 0.02 0.01 0.00 -0.01 0 16 739 -6
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 666 0
29JUN26 92.50 C 0.05 0.05 0.05 0.00 -0.01 0 1 243 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 30.73 +5.28 107 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.20 +5.16 96 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.69 +5.21 87 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.30 +5.19 82 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 20.71 +5.11 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.90 +4.33 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.93 +4.53 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.50 +4.00 53 0 8 0
30JUL26 70.00 C 8.99 11.13 7.88 11.13 +3.36 48 58 96 +27
30JUL26 72.50 C 8.78 10.31 8.68 9.30 +3.00 49 43 68 -2
30JUL26 75.00 C 6.03 8.22 6.03 7.67 +2.60 51 90 109 -15
30JUL26 77.50 C 6.04 6.78 6.04 6.22 +2.22 51 63 76 +8
30JUL26 80.00 C 4.64 6.00 4.64 5.08 +2.01 53 52 54 -39
30JUL26 82.50 C 2.53 4.39 2.53 4.05 +1.73 54 29 73 -8
30JUL26 85.00 C 3.00 3.60 3.00 3.08 +1.35 53 14 154 +3
30JUL26 87.50 C 2.56 2.95 2.48 2.46 +1.19 54 12 141 0
30JUL26 90.00 C 1.66 2.30 1.66 1.86 +0.94 54 58 191 +18
30JUL26 92.50 C 1.50 2.13 1.50 1.38 +0.72 54 24 65 +6
30JUL26 95.00 C 1.26 1.65 1.25 1.01 +0.55 54 8 94 -5
30JUL26 97.50 C 1.05 1.05 1.05 0.74 +0.42 54 1 182 0
30JUL26 100.00 C 0.78 1.00 0.78 0.53 +0.31 54 10 449 +1
30JUL26 102.50 C 0.69 0.69 0.69 0.37 +0.22 54 1 150 0
30JUL26 105.00 C 0.55 0.55 0.55 0.26 +0.15 54 6 72 +2
30JUL26 107.50 C 0.00 0.00 0.00 0.18 +0.11 54 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.13 +0.08 54 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.09 +0.06 54 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.06 +0.04 54 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 30.73 +4.70 73 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.35 +4.72 70 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.00 +4.62 67 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.36 +4.51 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.28 +4.82 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.86 +4.55 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.72 +4.19 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.83 +3.72 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.44 +3.74 58 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 11.06 +2.78 51 0 15 0
28AUG26 75.00 C 10.55 10.55 9.85 9.59 +2.43 52 6 36 0
28AUG26 77.50 C 8.69 8.69 8.69 8.30 +2.17 53 1 43 +1
28AUG26 80.00 C 7.94 7.94 7.63 7.16 +1.97 53 20 59 +15
28AUG26 82.50 C 6.74 6.74 6.49 6.16 +1.82 54 10 25 +10
28AUG26 85.00 C 0.00 0.00 0.00 5.29 +1.68 55 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 4.52 +1.54 55 0 25 0
28AUG26 90.00 C 3.87 4.50 3.87 3.77 +1.31 55 12 17 -12
28AUG26 92.50 C 0.00 0.00 0.00 3.14 +1.13 55 0 16 0
28AUG26 95.00 C 3.15 3.20 3.02 2.59 +0.95 55 3 38 +2
28AUG26 97.50 C 2.63 2.66 2.60 2.14 +0.85 55 11 51 +11
28AUG26 100.00 C 2.35 2.35 2.35 1.75 +0.70 55 3 25 -2
28AUG26 102.50 C 0.00 0.00 0.00 1.43 +0.59 55 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.16 +0.48 55 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.94 +0.40 55 0 32 0
28AUG26 110.00 C 1.15 1.25 1.15 0.76 +0.33 55 6 13 -6
28AUG26 112.50 C 0.00 0.00 0.00 0.61 +0.27 55 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.49 +0.22 55 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 31.10 +4.93 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.75 +5.12 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.48 +4.86 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.28 +4.71 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.97 +4.65 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.02 +4.26 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.19 +4.14 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.28 +3.94 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.89 +3.91 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.23 +3.34 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.25 +3.04 52 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 10.06 +2.47 53 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 8.88 +2.28 53 0 17 0
29SEP26 82.50 C 0.00 0.00 0.00 7.89 +2.18 54 0 357 0
29SEP26 85.00 C 0.00 0.00 0.00 7.14 +2.21 55 0 614 0
29SEP26 87.50 C 6.62 6.62 6.62 6.19 +1.95 55 1 156 0
29SEP26 90.00 C 6.06 6.06 6.06 5.44 +1.80 55 1 297 +1
29SEP26 92.50 C 0.00 0.00 0.00 4.73 +1.62 55 0 45 0
29SEP26 95.00 C 4.49 4.49 4.40 4.10 +1.44 55 17 150 +2
29SEP26 97.50 C 4.08 4.08 3.98 3.55 +1.29 55 30 530 +15
29SEP26 100.00 C 0.00 0.00 0.00 2.97 +1.05 54 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 2.56 +0.93 54 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 2.20 +0.82 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.89 +0.72 54 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.62 +0.64 54 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.39 +0.56 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.18 +0.48 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.01 +0.42 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.86 +0.38 54 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.73 +0.33 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.62 +0.29 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.53 +0.25 54 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.45 +0.21 54 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 32.38 +4.77 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.10 +4.44 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.76 +4.00 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.03 +4.37 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.90 +3.65 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.42 +3.89 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.80 +3.76 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.96 +3.31 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.60 +3.19 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 16.15 +3.01 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.08 +2.97 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.92 +2.78 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.70 +2.50 54 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 11.68 +2.34 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.88 +2.38 54 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 10.01 +2.28 55 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 9.15 +2.13 54 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 8.37 +1.99 54 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 7.64 +2.02 54 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 6.98 +1.73 54 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 6.37 +1.61 54 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 5.81 +1.50 54 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.29 +1.39 54 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 4.82 +1.29 54 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 4.39 +1.19 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.00 +1.10 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.64 +1.02 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.31 +0.94 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.72 +4.55 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.67 +4.28 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.55 +4.03 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 28.00 +4.14 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.04 +3.56 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.87 +3.96 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.33 +3.81 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.91 +3.70 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.51 +3.51 55 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 19.25 +3.47 55 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 17.77 +3.11 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.63 +2.77 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.81 +3.01 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.56 +2.57 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.88 +2.60 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.81 +2.17 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.00 +2.10 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 11.39 +2.18 55 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 10.63 +2.06 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 9.93 +1.96 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.27 +1.86 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.65 +1.76 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.07 +1.66 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.53 +1.57 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 7.03 +1.48 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.56 +1.40 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 6.12 +1.32 54 0 0 0
29JUN27 50.00 C 35.00 35.00 35.00 34.98 +4.41 56 1 1 +1
29JUN27 52.50 C 0.00 0.00 0.00 33.16 +4.24 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 31.36 +4.15 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.53 +3.76 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.92 +3.71 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.56 +3.71 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.40 +3.86 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.02 +3.75 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.71 +3.54 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.41 +3.36 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.19 +3.15 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.74 +2.68 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.74 +2.60 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.76 +2.46 53 300 300 +300
29JUN27 85.00 C 0.00 0.00 0.00 15.88 +2.43 53 300 300 +300
29JUN27 87.50 C 0.00 0.00 0.00 15.04 +2.39 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.23 +2.33 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 13.52 +2.32 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.76 +2.23 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.04 +2.13 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.36 +2.03 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.72 +1.94 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.11 +1.85 53 0 0 0
TOTAL CALL 2,249 12,953 -1,602
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 210 0
29JUN26 72.50 P 0.05 0.05 0.05 0.00 -0.21 0 1 214 -1
29JUN26 75.00 P 0.35 0.62 0.07 0.00 -0.96 0 23 480 -17
29JUN26 77.50 P 0.90 1.31 0.03 0.00 -2.56 0 65 509 -9
29JUN26 80.00 P 3.00 3.00 0.21 0.00 -4.88 0 184 496 -13
29JUN26 82.50 P 1.40 2.26 0.85 2.45 -4.90 0 39 0 -139
29JUN26 85.00 P 4.25 4.74 3.17 4.95 -4.90 0 192 0 -373
29JUN26 87.50 P 0.00 0.00 0.00 7.45 -4.90 0 0 0 -110
29JUN26 90.00 P 0.00 0.00 0.00 9.95 -4.90 0 0 0 -274
29JUN26 92.50 P 0.00 0.00 0.00 12.45 -4.90 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.95 -4.94 0 0 0 -15
29JUN26 97.50 P 0.00 0.00 0.00 17.45 -5.23 0 0 0 -15
29JUN26 100.00 P 0.00 0.00 0.00 19.95 -5.16 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.45 -5.25 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.95 -5.26 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.45 -5.07 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.95 -5.09 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.45 -4.91 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.95 -5.28 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.45 -5.27 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.95 -5.15 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.45 -5.08 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.95 -5.06 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.45 -4.92 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.95 -4.91 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 -0.03 57 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.07 54 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 -0.14 54 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.14 -0.22 54 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.25 -0.39 53 0 88 0
30JUL26 65.00 P 0.64 0.64 0.43 0.46 -0.60 53 7 192 -7
30JUL26 67.50 P 0.00 0.00 0.00 0.77 -0.86 53 0 70 0
30JUL26 70.00 P 1.10 1.10 0.88 1.21 -1.17 53 85 118 +17
30JUL26 72.50 P 2.40 2.40 1.55 1.81 -1.53 53 3 142 +2
30JUL26 75.00 P 3.58 3.58 2.25 2.59 -2.03 52 63 168 +37
30JUL26 77.50 P 3.57 3.65 3.12 3.57 -2.53 52 76 129 +17
30JUL26 80.00 P 5.40 5.40 4.32 4.93 -2.79 54 71 222 +23
30JUL26 82.50 P 0.00 0.00 0.00 6.41 -3.17 55 0 107 0
30JUL26 85.00 P 10.11 10.11 7.25 8.07 -3.43 55 51 191 +3
30JUL26 87.50 P 10.01 10.40 9.26 9.86 -3.54 56 48 87 +13
30JUL26 90.00 P 11.19 11.19 11.19 11.58 -4.02 53 1 88 +1
30JUL26 92.50 P 0.00 0.00 0.00 13.79 -4.14 56 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 15.94 -4.48 56 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 17.81 -4.97 49 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 20.68 -4.43 62 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 22.55 -5.15 48 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.08 -5.13 54 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.51 -5.01 53 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.21 -4.83 67 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.45 -4.91 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.95 -5.28 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.08 -0.12 54 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.15 -0.20 54 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.27 -0.27 55 0 29 0
28AUG26 57.50 P 0.00 0.00 0.00 0.42 -0.41 54 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.65 -0.57 54 0 61 0
28AUG26 62.50 P 0.00 0.00 0.00 0.97 -0.76 54 0 23 0
28AUG26 65.00 P 1.15 1.18 1.13 1.40 -0.98 54 12 105 +12
28AUG26 67.50 P 1.71 1.71 1.71 1.93 -1.25 54 1 47 0
28AUG26 70.00 P 2.42 2.50 2.40 2.59 -1.52 53 4 93 +1
28AUG26 72.50 P 0.00 0.00 0.00 3.41 -1.77 53 0 38 0
28AUG26 75.00 P 0.00 0.00 0.00 4.40 -2.10 53 0 45 0
28AUG26 77.50 P 0.00 0.00 0.00 5.59 -2.39 54 0 30 0
28AUG26 80.00 P 8.44 8.44 6.58 6.94 -2.70 55 16 36 +15
28AUG26 82.50 P 0.00 0.00 0.00 8.44 -2.97 55 0 45 0
28AUG26 85.00 P 9.49 9.49 9.49 10.07 -3.21 56 1 2 +1
28AUG26 87.50 P 11.89 11.89 11.89 11.81 -3.41 57 1 31 +1
28AUG26 90.00 P 13.28 13.51 13.28 13.67 -3.58 58 2 2 +2
28AUG26 92.50 P 0.00 0.00 0.00 15.21 -3.93 55 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 17.10 -4.43 54 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 19.25 -4.57 55 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 21.32 -4.76 55 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 23.31 -5.03 52 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 26.05 -4.30 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.28 -4.61 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.58 -4.68 58 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.54 -4.95 48 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.24 -4.99 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.29 -0.19 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.45 -0.28 54 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.66 -0.37 54 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.92 -0.48 53 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 1.34 -0.58 54 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 1.78 -0.79 53 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 2.34 -0.99 53 0 7 0
29SEP26 67.50 P 3.50 3.50 3.15 3.01 -1.25 53 25 34 +25
29SEP26 70.00 P 3.50 3.82 3.50 3.82 -1.52 53 32 1,342 -1
29SEP26 72.50 P 0.00 0.00 0.00 4.72 -1.82 53 0 84 0
29SEP26 75.00 P 6.82 6.82 6.04 5.85 -2.16 53 2 275 -1
29SEP26 77.50 P 0.00 0.00 0.00 6.91 -2.52 53 0 312 0
29SEP26 80.00 P 0.00 0.00 0.00 8.46 -2.55 54 0 1,291 0
29SEP26 82.50 P 9.60 9.60 9.60 9.95 -2.80 55 15 131 +15
29SEP26 85.00 P 0.00 0.00 0.00 11.50 -3.04 55 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 12.77 -3.64 53 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 14.52 -3.76 53 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 16.36 -3.99 53 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 18.44 -4.12 54 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 20.48 -4.00 55 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.12 -4.80 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.32 -4.64 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.64 -4.85 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.08 -4.67 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.60 -4.45 60 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.45 -4.95 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.08 -4.41 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.40 -4.45 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.27 -4.93 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.15 -4.52 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.54 -4.56 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.72 -4.68 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.06 -5.20 55 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.15 -0.43 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 1.50 -0.57 53 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 1.93 -0.65 53 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 2.48 -0.79 53 0 18 0
30DEC26 60.00 P 3.10 3.10 3.10 3.09 -0.91 53 1 21 -1
30DEC26 62.50 P 0.00 0.00 0.00 3.80 -1.08 52 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 4.66 -1.15 53 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 5.50 -1.37 52 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 6.66 -1.39 53 0 36 0
30DEC26 72.50 P 0.00 0.00 0.00 7.66 -1.67 53 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 8.91 -1.75 53 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 10.11 -2.42 53 0 49 0
30DEC26 80.00 P 10.95 10.95 10.95 11.44 -2.47 53 5 122 0
30DEC26 82.50 P 0.00 0.00 0.00 13.06 -2.42 54 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 14.69 -2.54 54 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 15.92 -3.10 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.54 -3.34 52 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 19.25 -3.60 52 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 21.29 -3.46 53 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.94 -3.88 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.13 -3.73 54 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.85 -4.10 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.87 -4.19 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.94 -4.23 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.03 -4.27 53 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 35.17 -4.39 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.31 -4.41 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.75 -4.17 55 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.11 -0.63 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.67 -0.71 53 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.24 -0.87 53 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 3.97 -0.94 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.70 -1.11 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.58 -1.17 53 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.48 -1.36 53 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.48 -1.53 53 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 8.66 -1.65 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.67 -1.86 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.01 -2.06 53 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.40 -2.19 53 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 13.76 -2.28 53 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.36 -2.46 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.92 -2.27 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.24 -2.71 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.15 -2.65 53 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 21.38 -3.31 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.17 -3.33 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.93 -3.61 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.99 -3.41 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 28.72 -3.69 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.83 -3.62 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.66 -3.87 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.77 -3.86 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 36.76 -4.02 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.84 -4.09 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.91 -0.67 52 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 3.50 -0.83 51 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 4.24 -0.90 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.99 -1.04 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.85 -1.10 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.77 -1.24 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 7.71 -1.41 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.82 -1.43 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.93 -1.61 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.16 -1.69 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 12.45 -1.84 51 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 13.78 -2.00 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 15.27 -2.08 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 16.75 -2.23 51 300 300 +300
29JUN27 85.00 P 0.00 0.00 0.00 18.31 -2.34 51 300 300 +300
29JUN27 87.50 P 0.00 0.00 0.00 19.97 -2.44 52 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.60 -2.64 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.36 -2.62 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.07 -2.93 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.74 -3.11 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.59 -3.10 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.57 -3.18 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.27 -3.48 51 0 0 0
TOTAL PUT 1,626 10,686 -191
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$ 99.00
29JUN26 55.00 C 0.00 0.00 0.00 44.00 +2.16 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 41.50 +2.97 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.00 +2.76 0 0 0 0
29JUN26 62.50 C 36.38 36.38 36.38 36.50 +2.99 0 1 0 -1
29JUN26 65.00 C 0.00 0.00 0.00 34.00 +2.89 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.50 +2.98 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.00 +2.98 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 26.50 +2.81 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.00 +2.98 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.50 +2.98 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.00 +2.98 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 16.50 +2.98 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 14.00 +2.98 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.50 +2.98 0 0 0 0
29JUN26 90.00 C 9.80 9.80 9.80 9.00 +2.98 0 1 0 -2
29JUN26 92.50 C 0.00 0.00 0.00 6.50 +2.80 0 0 0 -14
29JUN26 95.00 C 3.94 4.78 3.94 4.00 +2.45 0 42 0 -1,781
29JUN26 97.50 C 2.10 3.70 1.19 1.50 +1.08 0 544 0 -1,542
29JUN26 100.00 C 0.36 1.10 0.10 0.00 -0.06 0 1,132 1,479 -671
29JUN26 102.50 C 0.03 0.16 0.01 0.00 -0.01 0 705 1,390 +111
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,710 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,937 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,240 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,834 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,491 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,708 0
29JUN26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 4,564 -1
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,767 0
29JUN26 125.00 C 0.01 0.02 0.01 0.00 -0.01 0 13 9,796 -1
29JUN26 127.50 C 0.03 0.03 0.03 0.00 -0.01 0 2 1,294 -2
29JUN26 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 85 3,781 -1
29JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,503 0
29JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,030 0
29JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 844 0
29JUN26 140.00 C 0.01 0.02 0.01 0.00 -0.01 0 11 3,946 -10
29JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
29JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 542 0
29JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 636 0
29JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,254 0
03JUL26 72.50 C 0.00 0.00 0.00 27.00 - 195 0 0 -
03JUL26 75.00 C 0.00 0.00 0.00 24.63 +3.37 188 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 22.10 +3.34 168 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 19.60 +3.56 151 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 17.02 +3.47 128 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 14.45 +3.38 108 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 11.88 +3.24 87 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 9.05 +2.71 42 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 6.64 +2.24 42 0 15 0
03JUL26 95.00 C 0.00 0.00 0.00 4.28 +1.63 36 0 60 0
03JUL26 97.50 C 3.16 3.16 3.16 2.51 +1.08 39 15 368 0
03JUL26 100.00 C 1.61 1.98 1.32 1.32 +0.63 42 102 233 +30
03JUL26 102.50 C 0.89 0.99 0.77 0.53 +0.21 41 87 817 +52
03JUL26 105.00 C 0.45 0.45 0.23 0.19 +0.07 41 29 687 +3
03JUL26 107.50 C 0.13 0.13 0.13 0.06 +0.02 42 10 96 +10
03JUL26 110.00 C 0.00 0.00 0.00 0.02 0.00 44 0 30 0
03JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
03JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
03JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 27.18 - 125 0 0 -
10JUL26 75.00 C 0.00 0.00 0.00 24.71 - 115 0 0 -
10JUL26 77.50 C 0.00 0.00 0.00 22.21 - 104 0 0 -
10JUL26 80.00 C 0.00 0.00 0.00 19.64 - 91 0 0 -
10JUL26 82.50 C 0.00 0.00 0.00 17.08 - 78 0 0 -
10JUL26 85.00 C 0.00 0.00 0.00 14.54 - 67 0 0 -
10JUL26 87.50 C 0.00 0.00 0.00 12.04 - 57 0 0 -
10JUL26 90.00 C 0.00 0.00 0.00 9.36 - 41 0 0 -
10JUL26 92.50 C 0.00 0.00 0.00 7.20 - 41 0 0 -
10JUL26 95.00 C 5.29 5.94 5.29 5.21 - 40 16 16 -
10JUL26 97.50 C 4.18 4.18 3.93 3.59 - 40 213 162 -
10JUL26 100.00 C 2.69 3.01 2.55 2.35 - 40 283 283 -
10JUL26 102.50 C 1.58 1.97 1.58 1.46 - 40 607 547 -
10JUL26 105.00 C 0.89 1.46 0.82 0.85 - 41 1,802 1,657 -
10JUL26 107.50 C 0.61 0.70 0.45 0.46 - 41 120 92 -
10JUL26 110.00 C 0.35 0.36 0.35 0.25 - 41 12 12 -
10JUL26 112.50 C 0.00 0.00 0.00 0.12 - 41 0 0 -
10JUL26 115.00 C 0.17 0.19 0.17 0.06 - 42 22 22 -
10JUL26 117.50 C 0.00 0.00 0.00 0.03 - 42 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 42.13 +3.48 112 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 39.93 +3.69 116 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 36.82 +3.16 80 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 34.89 +3.72 99 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 32.42 +3.74 92 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 30.02 +3.83 88 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 27.48 +3.52 79 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 24.71 +3.17 65 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 22.39 +3.00 64 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 19.88 +2.93 57 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 17.43 +3.26 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 15.05 +3.06 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 12.79 +2.82 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 10.37 +2.17 38 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 8.35 +1.76 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 6.80 +1.64 38 0 210 0
30JUL26 97.50 C 5.83 5.83 5.71 5.23 +1.33 37 45 748 0
30JUL26 100.00 C 4.31 4.71 4.31 4.00 +1.08 37 42 73 -5
30JUL26 102.50 C 3.05 3.31 3.05 3.02 +0.89 38 33 112 +16
30JUL26 105.00 C 2.24 2.99 2.24 2.22 +0.65 38 155 574 +77
30JUL26 107.50 C 1.86 2.24 1.69 1.61 +0.49 38 189 304 +121
30JUL26 110.00 C 1.08 1.67 1.08 1.16 +0.39 38 520 708 +315
30JUL26 112.50 C 0.88 1.20 0.83 0.83 +0.31 39 358 807 +159
30JUL26 115.00 C 0.65 0.86 0.62 0.57 +0.22 39 231 948 +195
30JUL26 117.50 C 0.53 0.58 0.50 0.38 +0.15 39 17 2,344 +17
30JUL26 120.00 C 0.43 0.45 0.33 0.25 +0.10 39 11 5,419 +9
30JUL26 122.50 C 0.33 0.33 0.33 0.16 +0.07 39 19 1,599 +19
30JUL26 125.00 C 0.28 0.28 0.28 0.10 +0.04 39 4 1,414 +4
30JUL26 127.50 C 0.23 0.23 0.23 0.07 +0.03 39 2 859 +2
30JUL26 130.00 C 0.16 0.16 0.15 0.04 +0.01 39 3 1,206 +1
30JUL26 132.50 C 0.13 0.13 0.13 0.03 +0.01 40 22 337 +22
30JUL26 135.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 848 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 223 0
30JUL26 140.00 C 0.11 0.11 0.09 0.01 0.00 41 16 267 +16
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 975 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 310 0
30JUL26 150.00 C 0.10 0.10 0.10 0.01 0.00 49 5 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 42.56 +3.43 90 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 39.93 +3.24 80 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 37.61 +3.35 79 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 34.89 +3.05 68 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 32.78 +3.35 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 30.22 +3.20 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 27.81 +3.15 60 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 25.36 +3.03 56 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 22.97 +2.86 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 20.66 +2.73 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 18.43 +3.07 47 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 16.31 +2.87 46 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 14.32 +2.66 45 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 12.46 +2.44 44 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 10.44 +1.82 41 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 8.68 +1.42 39 0 150 0
28AUG26 97.50 C 8.15 8.22 7.86 7.50 +1.44 40 75 570 +60
28AUG26 100.00 C 6.59 6.92 6.59 6.25 +1.23 40 60 429 +53
28AUG26 102.50 C 5.92 5.92 5.92 5.24 +1.11 40 1 105 0
28AUG26 105.00 C 4.75 4.75 4.75 4.27 +0.89 40 275 393 +197
28AUG26 107.50 C 3.76 3.92 3.76 3.56 +0.81 41 32 1,052 +15
28AUG26 110.00 C 2.95 3.28 2.95 2.89 +0.66 41 80 272 +36
28AUG26 112.50 C 2.59 2.85 2.47 2.33 +0.52 41 216 828 +145
28AUG26 115.00 C 2.10 2.38 2.02 1.92 +0.49 41 58 377 +58
28AUG26 117.50 C 1.24 1.94 1.24 1.56 +0.43 41 17 477 +2
28AUG26 120.00 C 1.27 1.38 1.27 1.24 +0.36 41 2 552 +2
28AUG26 122.50 C 1.10 1.30 1.04 0.98 +0.29 41 72 409 +68
28AUG26 125.00 C 0.80 0.80 0.80 0.77 +0.24 41 2 319 +2
28AUG26 127.50 C 0.00 0.00 0.00 0.59 +0.18 41 0 238 0
28AUG26 130.00 C 0.00 0.00 0.00 0.46 +0.15 41 0 73 0
28AUG26 132.50 C 0.00 0.00 0.00 0.35 +0.11 41 0 108 0
28AUG26 135.00 C 0.44 0.44 0.44 0.27 +0.09 41 20 220 0
28AUG26 137.50 C 0.00 0.00 0.00 0.21 +0.07 41 0 320 0
28AUG26 140.00 C 0.33 0.33 0.33 0.16 +0.06 41 5 131 +2
28AUG26 142.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 136 0
28AUG26 147.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 51 0
28AUG26 150.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 45.28 +3.29 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.56 +2.97 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.93 +2.74 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.98 +3.20 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.89 +2.49 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.10 +3.10 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.64 +2.97 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.23 +2.87 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.48 +2.40 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.30 +2.41 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.40 +2.60 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.30 +2.48 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.31 +2.79 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.43 +2.59 42 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 13.28 +2.00 39 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 12.06 +2.12 41 0 30 0
29SEP26 95.00 C 10.81 10.81 10.81 10.05 +1.44 38 15 255 0
29SEP26 97.50 C 9.21 9.21 9.21 8.83 +1.41 39 30 1,637 +30
29SEP26 100.00 C 8.03 8.40 8.03 7.71 +1.35 39 42 1,211 -12
29SEP26 102.50 C 6.70 6.70 6.70 6.70 +1.28 39 2 255 +2
29SEP26 105.00 C 6.20 6.20 5.69 5.69 +1.07 39 5 1,286 0
29SEP26 107.50 C 5.38 5.74 4.90 4.90 +0.98 39 55 931 -7
29SEP26 110.00 C 4.16 4.16 4.16 4.16 +0.84 39 1 2,806 -1
29SEP26 112.50 C 3.74 3.74 3.74 3.49 +0.69 39 15 601 0
29SEP26 115.00 C 3.17 3.26 3.17 2.96 +0.60 39 75 4,300 0
29SEP26 117.50 C 3.00 3.00 2.62 2.52 +0.54 40 68 1,614 +8
29SEP26 120.00 C 2.35 2.35 2.27 2.09 +0.45 39 35 3,608 +31
29SEP26 122.50 C 1.82 1.82 1.82 1.77 +0.41 40 38 752 0
29SEP26 125.00 C 1.50 1.50 1.50 1.47 +0.35 40 3 1,216 +3
29SEP26 127.50 C 0.00 0.00 0.00 1.21 +0.30 40 0 483 0
29SEP26 130.00 C 1.20 1.28 1.20 1.00 +0.25 40 19 1,448 0
29SEP26 132.50 C 0.00 0.00 0.00 0.82 +0.21 40 0 1,994 0
29SEP26 135.00 C 0.00 0.00 0.00 0.67 +0.18 40 0 374 0
29SEP26 137.50 C 0.00 0.00 0.00 0.54 +0.14 39 0 265 0
29SEP26 140.00 C 0.69 0.69 0.69 0.44 +0.12 40 2 2,748 -2
29SEP26 142.50 C 0.00 0.00 0.00 0.36 +0.10 40 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.29 +0.08 40 0 549 0
29SEP26 147.50 C 0.00 0.00 0.00 0.23 +0.06 39 0 481 0
29SEP26 150.00 C 0.40 0.40 0.40 0.19 +0.05 40 4 556 0
29SEP26 152.50 C 0.40 0.40 0.40 0.15 +0.04 39 5 127 +3
29SEP26 155.00 C 0.35 0.35 0.35 0.12 +0.03 39 15 200 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 +0.03 40 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 +0.01 40 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 39 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 182.50 C 0.13 0.13 0.13 0.01 0.00 40 15 201 +12
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 45.44 +2.38 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.24 +2.59 54 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 40.91 +2.58 52 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 38.42 +2.42 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.03 +2.34 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.71 +2.27 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.72 +2.47 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.90 +2.75 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.80 +2.68 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.79 +2.61 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.85 +2.53 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.01 +2.43 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.26 +2.33 42 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 18.61 +2.23 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.05 +2.56 42 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 15.58 +2.23 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 13.56 +1.47 39 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 12.39 +1.45 39 0 327 0
30DEC26 100.00 C 12.43 12.47 11.55 11.49 +1.61 40 540 679 +363
30DEC26 102.50 C 10.46 10.46 10.46 10.15 +1.25 39 1 198 0
30DEC26 105.00 C 0.00 0.00 0.00 9.18 +1.16 39 0 1,125 0
30DEC26 107.50 C 0.00 0.00 0.00 8.30 +1.08 39 0 790 0
30DEC26 110.00 C 7.65 8.50 7.65 7.48 +0.96 39 261 865 +75
30DEC26 112.50 C 0.00 0.00 0.00 6.74 +0.89 39 0 509 0
30DEC26 115.00 C 6.96 6.96 6.96 6.08 +0.82 39 75 1,816 +75
30DEC26 117.50 C 0.00 0.00 0.00 5.61 +0.91 40 0 299 0
30DEC26 120.00 C 5.25 5.25 5.00 5.00 +0.81 40 6 694 0
30DEC26 122.50 C 0.00 0.00 0.00 4.43 +0.70 40 0 266 0
30DEC26 125.00 C 0.00 0.00 0.00 3.96 +0.64 40 0 2,441 0
30DEC26 127.50 C 3.80 3.80 3.80 3.58 +0.63 40 1 139 -1
30DEC26 130.00 C 3.82 3.82 3.82 3.27 +0.66 40 12 1,353 -12
30DEC26 132.50 C 0.00 0.00 0.00 2.75 +0.43 39 0 94 0
30DEC26 135.00 C 2.75 2.75 2.75 2.59 +0.54 40 3 200 -3
30DEC26 137.50 C 0.00 0.00 0.00 2.31 +0.49 40 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 2.05 +0.44 40 0 2,206 0
30DEC26 142.50 C 0.00 0.00 0.00 1.82 +0.40 40 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 1.62 +0.37 40 0 153 0
30DEC26 147.50 C 0.00 0.00 0.00 1.44 +0.34 40 0 171 0
30DEC26 150.00 C 0.00 0.00 0.00 1.27 +0.30 40 0 256 0
30DEC26 152.50 C 1.61 1.61 1.61 1.13 +0.27 40 25 87 -25
30DEC26 155.00 C 0.00 0.00 0.00 1.00 +0.24 40 0 86 0
30DEC26 157.50 C 0.00 0.00 0.00 0.88 +0.21 40 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 0.78 +0.19 40 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 0.69 +0.17 40 0 100 0
30DEC26 165.00 C 0.00 0.00 0.00 0.61 +0.16 40 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 0.54 +0.14 40 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 0.48 +0.13 40 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.42 +0.11 40 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.37 +0.10 40 0 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.33 +0.09 40 0 1,385 0
30DEC26 180.00 C 0.64 0.64 0.64 0.29 +0.08 40 10 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.26 +0.08 40 0 107 0
30DEC26 185.00 C 0.55 0.55 0.55 0.22 +0.06 40 4 313 0
30MAR27 55.00 C 0.00 0.00 0.00 46.41 +2.48 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.15 +2.55 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.20 +2.87 51 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 39.61 +2.51 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.70 +2.76 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.54 +2.69 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.20 +2.38 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.42 +2.55 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.47 +2.47 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.39 +2.18 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.79 +2.28 42 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 24.08 +2.24 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.45 +2.11 41 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 20.90 +2.02 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.42 +1.91 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.03 +2.01 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 16.38 +1.57 39 0 77 0
30MAR27 97.50 C 0.00 0.00 0.00 15.16 +1.49 39 0 205 0
30MAR27 100.00 C 0.00 0.00 0.00 14.04 +1.42 39 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 12.97 +1.34 39 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 12.00 +1.27 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 11.08 +1.21 39 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 10.26 +1.15 39 0 116 0
30MAR27 112.50 C 0.00 0.00 0.00 9.47 +1.05 39 0 114 0
30MAR27 115.00 C 0.00 0.00 0.00 8.77 +1.01 40 0 402 0
30MAR27 117.50 C 0.00 0.00 0.00 8.10 +0.98 40 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 7.44 +0.91 40 0 205 0
30MAR27 122.50 C 0.00 0.00 0.00 6.83 +0.85 40 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 6.27 +0.79 40 0 193 0
30MAR27 127.50 C 0.00 0.00 0.00 5.75 +0.73 39 0 133 0
30MAR27 130.00 C 0.00 0.00 0.00 5.27 +0.81 39 0 883 0
30MAR27 132.50 C 0.00 0.00 0.00 4.83 +0.63 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 4.42 +0.58 39 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 4.05 +0.64 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 3.70 +0.49 39 0 649 0
30MAR27 142.50 C 0.00 0.00 0.00 3.39 +0.55 39 0 36 0
30MAR27 145.00 C 0.00 0.00 0.00 3.10 +0.50 39 0 11 0
30MAR27 147.50 C 3.59 3.59 3.59 2.83 +0.39 39 1 30 -1
30MAR27 150.00 C 0.00 0.00 0.00 2.59 +0.36 39 0 33 0
30MAR27 152.50 C 0.00 0.00 0.00 2.37 +0.34 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.16 +0.30 39 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 1.97 +0.28 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 1.80 +0.26 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 1.64 +0.23 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 1.50 +0.22 39 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 1.37 +0.20 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.25 +0.18 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 1.14 +0.17 39 0 25 0
30MAR27 175.00 C 0.00 0.00 0.00 1.04 +0.15 39 0 105 0
29JUN27 72.50 C 0.00 0.00 0.00 31.93 - 45 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 29.91 +2.34 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.07 +2.22 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.56 +2.33 43 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 24.93 +2.24 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.39 +2.20 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.88 +2.05 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.51 +1.98 42 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 19.21 +1.96 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.60 +1.46 41 0 60 0
29JUN27 97.50 C 17.13 17.13 17.13 16.45 +1.40 41 15 58 +15
29JUN27 100.00 C 0.00 0.00 0.00 15.45 +1.49 41 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 14.43 +1.37 41 0 17 0
29JUN27 105.00 C 0.00 0.00 0.00 13.49 +1.32 41 0 33 0
29JUN27 107.50 C 0.00 0.00 0.00 12.63 +1.34 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 11.83 +1.32 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 11.04 +1.23 41 0 45 0
29JUN27 115.00 C 0.00 0.00 0.00 10.33 +1.22 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 9.63 +1.20 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 8.94 +1.07 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 8.32 +0.98 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 7.78 +0.97 41 0 41 0
29JUN27 127.50 C 0.00 0.00 0.00 7.25 +0.96 41 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 6.73 +0.86 41 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 6.24 +0.77 41 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 5.84 +0.76 41 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 5.44 +0.74 41 0 1 0
29JUN27 140.00 C 5.78 5.78 5.45 5.06 +0.70 41 5 4 +4
29JUN27 142.50 C 0.00 0.00 0.00 4.68 +0.61 41 0 31 0
TOTAL CALL 9,845 151,565 -1,655
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 470 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 752 0
29JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 978 0
29JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 969 0
29JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,729 0
29JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 1,294 0
29JUN26 95.00 P 0.03 0.03 0.03 0.00 -0.55 0 8 3,676 -8
29JUN26 97.50 P 0.15 0.15 0.03 0.00 -1.90 0 97 2,335 +11
29JUN26 100.00 P 1.47 1.47 0.15 1.00 -3.07 0 826 0 -2,510
29JUN26 102.50 P 3.00 3.10 1.30 3.50 -3.00 0 50 0 -3,929
29JUN26 105.00 P 5.85 5.85 4.28 6.00 -3.00 0 20 0 -3,980
29JUN26 107.50 P 8.38 8.38 6.30 8.50 -3.35 0 43 0 -3,393
29JUN26 110.00 P 10.60 11.11 9.79 11.00 -3.00 0 27 0 -1,825
29JUN26 112.50 P 13.41 13.41 11.56 13.50 -3.50 0 43 0 -2,783
29JUN26 115.00 P 15.00 16.32 14.00 16.00 -3.27 0 3 0 -2,298
29JUN26 117.50 P 18.20 18.76 16.65 18.50 -3.00 0 171 0 -1,737
29JUN26 120.00 P 20.00 20.78 20.00 21.00 -3.04 0 2 0 -2,636
29JUN26 122.50 P 22.30 22.30 22.30 23.50 -3.00 0 2 0 -314
29JUN26 125.00 P 26.00 26.00 24.95 26.00 -3.32 0 21 0 -594
29JUN26 127.50 P 0.00 0.00 0.00 28.50 -3.00 0 0 0 -10
29JUN26 130.00 P 30.00 30.70 30.00 31.00 -3.00 0 91 0 -369
29JUN26 132.50 P 0.00 0.00 0.00 33.50 -3.00 0 0 0 -192
29JUN26 135.00 P 0.00 0.00 0.00 36.00 -3.00 0 0 0 -80
29JUN26 137.50 P 0.00 0.00 0.00 38.50 -3.00 0 0 0 -20
29JUN26 140.00 P 0.00 0.00 0.00 41.00 -3.00 0 0 0 -10
29JUN26 142.50 P 0.00 0.00 0.00 43.50 -3.00 0 0 0 -20
29JUN26 145.00 P 0.00 0.00 0.00 46.00 -3.00 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 48.50 -3.00 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.00 -3.00 0 0 0 -60
29JUN26 152.50 P 0.00 0.00 0.00 53.50 -3.00 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.00 -3.00 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.50 -3.00 0 0 0 0
29JUN26 160.00 P 61.10 61.24 61.08 61.00 -3.10 0 3 0 -808
29JUN26 162.50 P 0.00 0.00 0.00 63.50 -3.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.00 -3.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.50 -3.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.00 -3.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.50 -3.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.00 -3.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.50 -3.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.00 -3.00 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.50 -3.00 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.00 -3.00 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 - 110 0 0 -
03JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.08 47 0 0 0
03JUL26 90.00 P 0.12 0.12 0.09 0.03 -0.27 44 11 115 0
03JUL26 92.50 P 0.18 0.18 0.18 0.11 -0.66 42 2 946 0
03JUL26 95.00 P 0.52 0.52 0.42 0.40 -1.19 42 46 698 +34
03JUL26 97.50 P 1.11 1.22 0.91 1.09 -1.78 42 135 173 -11
03JUL26 100.00 P 2.29 2.30 1.32 2.33 -2.26 43 37 78 -11
03JUL26 102.50 P 3.63 3.63 3.63 4.13 -2.63 45 5 164 +5
03JUL26 105.00 P 5.41 5.41 5.00 6.16 -2.92 41 6 23 +2
03JUL26 107.50 P 0.00 0.00 0.00 8.53 -3.32 41 0 30 0
03JUL26 110.00 P 0.00 0.00 0.00 11.00 -3.00 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 13.50 -3.50 0 0 1 0
03JUL26 115.00 P 0.00 0.00 0.00 16.00 -3.27 0 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 18.50 -3.00 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 21.22 -2.82 109 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 23.70 -2.80 117 0 8 0
03JUL26 125.00 P 0.00 0.00 0.00 26.20 -3.12 125 0 8 0
03JUL26 127.50 P 0.00 0.00 0.00 28.70 -2.80 134 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 31.20 -2.80 142 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 33.50 -3.00 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
10JUL26 75.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
10JUL26 77.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
10JUL26 80.00 P 0.07 0.07 0.07 0.01 - 47 8 8 -
10JUL26 82.50 P 0.00 0.00 0.00 0.02 - 44 0 0 -
10JUL26 85.00 P 0.00 0.00 0.00 0.04 - 41 0 0 -
10JUL26 87.50 P 0.00 0.00 0.00 0.12 - 41 0 0 -
10JUL26 90.00 P 0.38 0.43 0.38 0.30 - 41 23 23 -
10JUL26 92.50 P 0.70 0.73 0.70 0.65 - 42 28 28 -
10JUL26 95.00 P 1.27 1.29 1.04 1.24 - 42 51 51 -
10JUL26 97.50 P 1.93 1.96 1.73 2.16 - 42 258 235 -
10JUL26 100.00 P 2.83 3.12 2.77 3.45 - 42 201 181 -
10JUL26 102.50 P 4.57 4.66 4.50 5.02 - 42 53 53 -
10JUL26 105.00 P 6.35 6.38 6.35 6.80 - 41 37 37 -
10JUL26 107.50 P 0.00 0.00 0.00 8.91 - 41 0 0 -
10JUL26 110.00 P 0.00 0.00 0.00 11.18 - 41 0 0 -
10JUL26 112.50 P 0.00 0.00 0.00 13.57 - 41 0 0 -
10JUL26 115.00 P 0.00 0.00 0.00 16.02 - 42 0 0 -
10JUL26 117.50 P 0.00 0.00 0.00 18.50 - 0 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 22 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 0.06 -0.07 39 0 111 0
30JUL26 80.00 P 0.29 0.32 0.28 0.12 -0.13 39 27 175 +27
30JUL26 82.50 P 0.00 0.00 0.00 0.23 -0.24 39 0 74 0
30JUL26 85.00 P 0.58 0.60 0.58 0.42 -0.38 39 45 249 +31
30JUL26 87.50 P 0.88 0.89 0.82 0.74 -0.54 39 50 196 +47
30JUL26 90.00 P 1.22 1.27 1.14 1.19 -0.77 39 157 509 +31
30JUL26 92.50 P 1.74 1.77 1.49 1.82 -1.00 39 169 848 +52
30JUL26 95.00 P 2.37 2.46 2.15 2.68 -1.19 39 32 903 +12
30JUL26 97.50 P 3.42 3.42 3.35 3.76 -1.41 39 21 868 +17
30JUL26 100.00 P 4.18 4.68 3.90 5.04 -1.62 40 21 489 +5
30JUL26 102.50 P 6.06 6.32 5.55 6.32 -2.06 38 99 1,159 -12
30JUL26 105.00 P 7.28 7.28 7.24 8.15 -2.03 39 4 1,057 -2
30JUL26 107.50 P 9.75 9.75 8.45 9.99 -2.01 39 104 840 +96
30JUL26 110.00 P 11.30 11.30 11.30 11.97 -2.53 38 4 5,288 +4
30JUL26 112.50 P 0.00 0.00 0.00 13.70 -3.30 31 0 712 0
30JUL26 115.00 P 0.00 0.00 0.00 16.68 -2.59 44 0 2,837 0
30JUL26 117.50 P 0.00 0.00 0.00 18.70 -2.88 38 0 467 0
30JUL26 120.00 P 19.70 19.70 19.70 21.22 -2.82 43 1 371 +1
30JUL26 122.50 P 22.25 22.35 22.25 23.70 -2.80 46 2 685 +2
30JUL26 125.00 P 25.36 25.36 25.00 26.20 -3.12 49 15 69 +15
30JUL26 127.50 P 0.00 0.00 0.00 28.70 -2.80 52 0 162 0
30JUL26 130.00 P 29.95 29.95 29.95 31.20 -2.80 55 16 32 +16
30JUL26 132.50 P 0.00 0.00 0.00 33.50 -3.00 0 0 0 -24
30JUL26 135.00 P 0.00 0.00 0.00 36.00 -3.16 0 0 0 -24
30JUL26 137.50 P 0.00 0.00 0.00 38.50 -3.00 0 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 41.00 -3.03 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 43.50 -3.00 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 46.00 -3.00 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 48.50 -3.03 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 51.00 -3.12 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 53.50 -3.00 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 56.00 -3.16 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 58.50 -3.00 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 61.00 -3.16 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 63.50 -3.03 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 66.00 -3.00 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 68.50 -3.00 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 71.00 -3.00 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 73.50 -3.00 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 76.00 -3.44 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 56 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.10 -0.06 42 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.17 -0.11 41 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.28 -0.17 41 0 1 0
28AUG26 77.50 P 0.77 0.77 0.77 0.46 -0.25 41 15 55 0
28AUG26 80.00 P 1.00 1.00 0.95 0.71 -0.34 41 45 89 +45
28AUG26 82.50 P 1.30 1.30 1.21 1.05 -0.47 41 28 43 +15
28AUG26 85.00 P 0.00 0.00 0.00 1.50 -0.60 41 0 55 0
28AUG26 87.50 P 0.00 0.00 0.00 2.07 -0.76 41 0 149 0
28AUG26 90.00 P 0.00 0.00 0.00 2.78 -0.91 42 0 707 0
28AUG26 92.50 P 0.00 0.00 0.00 3.62 -1.04 42 0 137 0
28AUG26 95.00 P 0.00 0.00 0.00 4.66 -1.14 42 0 339 0
28AUG26 97.50 P 5.48 5.49 5.02 5.72 -1.38 41 61 183 +35
28AUG26 100.00 P 6.95 6.95 6.45 7.09 -1.49 42 47 3,201 -5
28AUG26 102.50 P 8.29 8.38 7.91 8.54 -1.64 42 143 413 -30
28AUG26 105.00 P 9.93 9.93 9.36 10.25 -1.70 43 20 1,937 +14
28AUG26 107.50 P 11.90 11.90 11.90 11.70 -2.11 41 2 565 0
28AUG26 110.00 P 13.00 13.00 13.00 13.11 -2.65 38 1 882 +1
28AUG26 112.50 P 0.00 0.00 0.00 15.00 -2.51 37 0 294 0
28AUG26 115.00 P 17.68 17.68 17.68 17.68 -1.95 42 1 419 +1
28AUG26 117.50 P 0.00 0.00 0.00 19.03 -3.18 34 0 198 0
28AUG26 120.00 P 0.00 0.00 0.00 21.50 -2.62 37 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 23.70 -3.03 35 0 129 0
28AUG26 125.00 P 26.40 26.40 26.17 26.20 -3.19 37 47 254 +15
28AUG26 127.50 P 0.00 0.00 0.00 28.76 -2.85 41 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 31.20 -2.85 42 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 33.58 -2.94 41 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 36.03 -3.13 41 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 38.51 -2.99 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 41.00 -3.03 0 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 43.50 -3.00 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 46.16 -2.84 54 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 48.61 -2.92 54 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 51.26 -2.86 61 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 53.66 -2.84 60 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 56.04 -3.12 56 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 58.52 -3.00 57 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 61.14 -3.02 64 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 63.63 -2.91 66 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 66.12 -2.91 67 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 68.61 -2.92 68 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 71.14 -2.89 71 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 73.73 -2.77 76 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 76.15 -3.29 74 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 33 0
29SEP26 60.00 P 0.19 0.19 0.19 0.03 -0.02 40 2 47 +2
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 -0.10 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 -0.14 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 -0.19 40 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.61 -0.27 40 0 63 0
29SEP26 77.50 P 1.21 1.21 1.21 0.89 -0.37 40 15 231 -15
29SEP26 80.00 P 0.00 0.00 0.00 1.26 -0.47 40 0 1,649 0
29SEP26 82.50 P 0.00 0.00 0.00 1.72 -0.59 40 0 328 0
29SEP26 85.00 P 0.00 0.00 0.00 2.28 -0.70 40 0 274 0
29SEP26 87.50 P 2.97 2.97 2.97 2.95 -0.89 40 10 849 0
29SEP26 90.00 P 3.81 3.81 3.80 3.78 -0.96 40 2 3,798 +2
29SEP26 92.50 P 0.00 0.00 0.00 4.72 -1.03 40 0 1,864 0
29SEP26 95.00 P 5.35 5.74 5.35 5.74 -1.16 40 21 2,475 +21
29SEP26 97.50 P 6.71 6.88 6.01 6.88 -1.37 40 191 3,745 +137
29SEP26 100.00 P 7.92 8.15 7.92 8.15 -1.54 40 17 8,425 +15
29SEP26 102.50 P 9.27 9.54 9.19 9.64 -1.62 40 75 2,307 0
29SEP26 105.00 P 10.75 10.75 10.55 11.26 -1.68 40 34 4,515 +4
29SEP26 107.50 P 0.00 0.00 0.00 12.34 -2.43 37 0 2,726 0
29SEP26 110.00 P 0.00 0.00 0.00 14.33 -2.03 38 0 5,508 0
29SEP26 112.50 P 0.00 0.00 0.00 15.91 -2.40 37 0 404 0
29SEP26 115.00 P 0.00 0.00 0.00 18.20 -1.87 39 0 1,831 0
29SEP26 117.50 P 0.00 0.00 0.00 19.79 -3.64 35 0 1,612 0
29SEP26 120.00 P 21.40 21.40 21.40 22.17 -2.50 37 2 1,016 +2
29SEP26 122.50 P 0.00 0.00 0.00 24.32 -2.62 37 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 26.38 -3.01 34 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 28.88 -2.73 36 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 31.20 -3.04 36 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 33.80 -2.84 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 36.19 -2.97 39 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 38.61 -2.92 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 41.13 -2.90 42 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 43.58 -2.92 42 0 227 0
29SEP26 145.00 P 45.52 45.71 45.52 46.16 -2.84 46 48 56 +10
29SEP26 147.50 P 0.00 0.00 0.00 48.61 -2.92 46 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 51.26 -2.86 51 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 53.66 -2.84 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.04 -3.12 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 58.53 -2.99 49 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 61.14 -3.02 55 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 63.63 -2.91 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 66.12 -2.91 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 68.74 -2.79 61 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 71.14 -2.89 60 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 73.73 -2.77 64 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 76.15 -3.29 63 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 78.50 -3.00 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 81.00 -3.00 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 83.50 -3.00 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 86.01 -2.99 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.04 40 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.05 40 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.31 -0.09 40 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 -0.13 40 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.65 -0.15 40 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.89 -0.20 40 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 1.18 -0.28 40 0 325 0
30DEC26 72.50 P 0.00 0.00 0.00 1.57 -0.30 40 0 82 0
30DEC26 75.00 P 0.00 0.00 0.00 2.00 -0.41 40 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 2.54 -0.47 40 0 211 0
30DEC26 80.00 P 3.26 3.29 3.26 3.15 -0.56 40 60 998 +30
30DEC26 82.50 P 3.83 3.83 3.80 3.85 -0.67 40 75 168 +43
30DEC26 85.00 P 4.75 4.75 4.50 4.66 -0.69 40 23 516 -21
30DEC26 87.50 P 5.00 5.01 5.00 5.47 -0.78 40 33 142 +1
30DEC26 90.00 P 0.00 0.00 0.00 6.36 -0.88 40 0 1,109 0
30DEC26 92.50 P 0.00 0.00 0.00 7.36 -1.02 40 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 8.45 -1.15 39 0 1,263 0
30DEC26 97.50 P 9.17 9.17 9.17 9.51 -1.42 39 30 1,151 -30
30DEC26 100.00 P 10.35 10.67 10.27 11.02 -1.26 39 778 2,398 +306
30DEC26 102.50 P 0.00 0.00 0.00 12.42 -1.54 39 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 13.97 -1.62 39 0 1,510 0
30DEC26 107.50 P 0.00 0.00 0.00 15.56 -1.21 39 0 2,151 0
30DEC26 110.00 P 0.00 0.00 0.00 17.15 -1.60 39 0 1,676 0
30DEC26 112.50 P 0.00 0.00 0.00 18.57 -2.02 38 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 20.32 -2.18 38 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 22.19 -2.25 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 24.21 -2.26 38 0 321 0
30DEC26 122.50 P 0.00 0.00 0.00 26.21 -2.33 38 0 467 0
30DEC26 125.00 P 0.00 0.00 0.00 28.87 -1.80 41 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 30.33 -2.54 37 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 32.44 -2.63 37 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 34.90 -2.39 39 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 36.54 -3.01 34 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 39.23 -2.61 37 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 41.44 -2.68 36 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 43.66 -3.19 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 47.06 -2.19 44 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 49.00 -2.66 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.35 -2.77 41 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 53.67 -2.88 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 56.13 -3.03 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.55 -2.97 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 61.14 -3.02 43 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 63.63 -2.91 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 66.12 -2.91 45 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 68.74 -2.79 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 71.14 -2.89 47 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 73.73 -2.77 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 76.15 -3.29 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 78.56 -2.94 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 81.00 -3.00 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 83.51 -2.99 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 86.01 -2.99 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.38 -0.11 39 0 70 0
30MAR27 57.50 P 1.21 1.21 1.21 0.53 -0.17 39 1 31 +1
30MAR27 60.00 P 0.00 0.00 0.00 0.74 -0.20 39 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.99 -0.25 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.28 -0.33 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 1.66 -0.36 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.07 -0.48 39 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.60 -0.50 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.15 -0.64 39 0 43 0
30MAR27 77.50 P 4.11 4.11 4.11 3.84 -0.67 39 30 32 +30
30MAR27 80.00 P 0.00 0.00 0.00 4.54 -0.82 39 0 18 0
30MAR27 82.50 P 0.00 0.00 0.00 5.39 -0.80 40 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 6.28 -0.80 40 0 1,058 0
30MAR27 87.50 P 6.94 6.94 6.94 7.26 -0.83 40 1 28 +1
30MAR27 90.00 P 0.00 0.00 0.00 8.26 -0.89 39 0 1,435 0
30MAR27 92.50 P 9.20 9.20 9.20 9.34 -0.97 39 1 119 0
30MAR27 95.00 P 10.07 10.07 10.07 10.48 -1.07 39 1 73 0
30MAR27 97.50 P 0.00 0.00 0.00 11.74 -1.14 39 0 214 0
30MAR27 100.00 P 12.68 12.68 12.68 12.85 -1.45 38 2 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 14.53 -1.40 39 0 610 0
30MAR27 105.00 P 15.54 15.54 15.54 16.03 -1.51 39 4 227 0
30MAR27 107.50 P 17.09 17.09 17.09 17.62 -1.60 39 10 188 +9
30MAR27 110.00 P 18.74 18.74 18.70 19.28 -1.52 39 21 1,226 0
30MAR27 112.50 P 0.00 0.00 0.00 20.88 -1.73 39 0 30 0
30MAR27 115.00 P 0.00 0.00 0.00 22.02 -2.43 37 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 24.05 -2.07 38 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 25.92 -2.37 38 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 27.83 -2.43 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 29.60 -2.72 37 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 31.88 -2.52 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 33.90 -2.36 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 35.92 -2.50 38 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 38.17 -2.39 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 40.24 -2.53 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.32 -2.72 37 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 45.07 -2.25 39 0 0 0
30MAR27 145.00 P 47.06 47.06 47.06 47.06 -2.52 38 2 2 +2
30MAR27 147.50 P 0.00 0.00 0.00 49.41 -2.47 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 51.73 -2.47 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 54.05 -2.87 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 56.42 -2.88 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 58.74 -2.97 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 61.14 -3.02 37 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 63.63 -2.95 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.12 -2.92 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 68.74 -2.79 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 71.14 -2.89 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 73.73 -2.77 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 76.15 -3.29 43 0 6 0
29JUN27 72.50 P 4.77 4.77 4.70 4.65 - 41 36 36 -
29JUN27 75.00 P 5.44 5.44 5.44 5.42 -0.70 41 1 33 +1
29JUN27 77.50 P 0.00 0.00 0.00 6.32 -0.61 41 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.16 -0.65 41 0 136 0
29JUN27 82.50 P 0.00 0.00 0.00 8.06 -0.70 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 9.03 -0.77 40 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 10.09 -0.88 40 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 11.26 -0.98 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 12.44 -1.02 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 13.73 -1.14 40 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 15.09 -1.20 40 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 16.49 -1.23 39 0 113 0
29JUN27 102.50 P 18.01 18.01 18.01 18.01 -1.41 40 15 81 +15
29JUN27 105.00 P 0.00 0.00 0.00 19.56 -1.44 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 21.18 -1.31 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 23.14 -1.29 40 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 24.14 -2.05 38 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 25.89 -1.86 38 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 27.67 -2.21 38 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 29.48 -2.01 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 31.39 -2.27 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 33.30 -2.33 38 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 35.25 -2.46 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.21 -2.22 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 39.09 -2.40 37 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 41.10 -2.73 37 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 43.21 -2.52 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 45.49 -2.43 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 47.61 -2.39 37 0 0 0
TOTAL PUT 5,026 142,735 -26,595
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$ 33.92
29JUN26 23.00 C 0.00 0.00 0.00 10.92 - 0 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 9.92 +1.93 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.92 +1.93 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.92 +1.93 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.92 +1.93 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.92 +1.93 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.92 +1.93 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.92 +1.92 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 2.92 +1.79 0 0 0 -12
29JUN26 32.00 C 0.58 2.30 0.58 1.92 +1.48 0 206 0 -58
29JUN26 33.00 C 0.29 0.80 0.29 0.92 +0.81 0 45 0 -45
29JUN26 34.00 C 0.14 0.30 0.12 0.00 -0.02 0 842 751 +666
29JUN26 35.00 C 0.05 0.05 0.05 0.00 -0.01 0 30 189 -30
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 612 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 10.97 - 0 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 10.06 +1.89 67 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.05 +1.82 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.08 +1.80 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.12 +1.86 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.18 +1.77 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.23 +1.60 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.39 +1.46 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.62 +1.23 45 0 0 0
30JUL26 32.00 C 3.09 3.10 3.09 2.85 +1.03 43 30 15 0
30JUL26 33.00 C 2.02 2.04 2.02 2.25 +0.86 43 28 125 +15
30JUL26 34.00 C 1.30 1.92 1.30 1.75 +0.71 44 23 150 -7
30JUL26 35.00 C 1.14 1.16 1.14 1.33 +0.57 44 29 85 +29
30JUL26 36.00 C 0.86 1.26 0.86 1.00 +0.46 45 22 113 +7
30JUL26 37.00 C 0.42 0.82 0.42 0.76 +0.38 45 37 177 +35
30JUL26 38.00 C 0.45 0.45 0.45 0.55 +0.29 46 15 170 +15
30JUL26 39.00 C 0.37 0.42 0.37 0.39 +0.21 46 16 353 +16
30JUL26 40.00 C 0.30 0.38 0.30 0.27 +0.15 46 30 188 +5
30JUL26 41.00 C 0.00 0.00 0.00 0.19 +0.11 46 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.13 +0.08 46 0 249 0
30JUL26 43.00 C 0.00 0.00 0.00 0.08 +0.04 45 0 126 0
30JUL26 44.00 C 0.00 0.00 0.00 0.06 +0.04 46 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 +0.01 48 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 49 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 57 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.16 - 58 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 10.24 +1.80 58 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.30 +1.83 56 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.33 +1.67 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.56 +1.83 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.71 +1.73 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.83 +1.54 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.09 +1.35 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.33 +1.17 47 0 0 0
28AUG26 32.00 C 3.56 3.71 3.56 3.66 +1.03 46 30 75 +30
28AUG26 33.00 C 2.47 3.29 2.47 3.10 +0.92 46 40 35 +35
28AUG26 34.00 C 2.20 2.20 2.20 2.58 +0.77 46 15 75 0
28AUG26 35.00 C 0.00 0.00 0.00 2.16 +0.67 46 0 75 0
28AUG26 36.00 C 1.88 1.88 1.88 1.80 +0.58 47 15 77 -8
28AUG26 37.00 C 0.00 0.00 0.00 1.48 +0.49 47 0 203 0
28AUG26 38.00 C 1.12 1.35 1.12 1.22 +0.42 47 75 213 +18
28AUG26 39.00 C 0.00 0.00 0.00 1.02 +0.38 48 0 137 0
28AUG26 40.00 C 0.78 0.90 0.78 0.84 +0.33 48 45 163 +30
28AUG26 41.00 C 0.00 0.00 0.00 0.68 +0.28 48 0 177 0
28AUG26 42.00 C 0.00 0.00 0.00 0.54 +0.23 48 0 82 0
28AUG26 43.00 C 0.00 0.00 0.00 0.43 +0.19 48 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.34 +0.15 48 0 148 0
28AUG26 45.00 C 0.00 0.00 0.00 0.27 +0.12 48 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.21 +0.09 48 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.16 +0.07 48 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.13 +0.06 48 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.10 +0.05 48 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.08 +0.04 48 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 +0.01 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 54 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 23.00 C 0.00 0.00 0.00 11.47 - 60 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 10.52 +1.81 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.58 +1.71 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.71 +1.71 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 7.75 +1.42 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.07 +1.59 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.38 +1.55 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.54 +1.22 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.00 +1.24 49 0 0 0
29SEP26 32.00 C 4.15 4.15 4.15 4.29 +1.03 47 15 15 +15
29SEP26 33.00 C 0.00 0.00 0.00 3.75 +0.95 47 0 0 0
29SEP26 34.00 C 3.44 3.44 3.44 3.24 +0.82 46 15 30 +15
29SEP26 35.00 C 0.00 0.00 0.00 2.82 +0.76 46 0 103 0
29SEP26 36.00 C 0.00 0.00 0.00 2.44 +0.66 47 0 30 0
29SEP26 37.00 C 1.59 1.59 1.59 2.12 +0.61 47 15 115 +15
29SEP26 38.00 C 0.00 0.00 0.00 1.80 +0.52 47 0 299 0
29SEP26 39.00 C 0.00 0.00 0.00 1.56 +0.47 47 0 235 0
29SEP26 40.00 C 0.00 0.00 0.00 1.34 +0.41 47 0 236 0
29SEP26 41.00 C 0.00 0.00 0.00 1.16 +0.40 48 0 163 0
29SEP26 42.00 C 0.00 0.00 0.00 1.00 +0.36 48 0 813 0
29SEP26 43.00 C 0.00 0.00 0.00 0.82 +0.27 47 0 144 0
29SEP26 44.00 C 0.00 0.00 0.00 0.69 +0.23 47 0 140 0
29SEP26 45.00 C 0.00 0.00 0.00 0.58 +0.20 47 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.50 +0.18 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.42 +0.16 48 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.35 +0.13 48 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 +0.11 48 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.24 +0.09 48 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 +0.06 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 +0.04 48 0 15 0
29SEP26 57.50 C 0.18 0.18 0.18 0.06 +0.02 48 24 47 0
29SEP26 60.00 C 0.15 0.15 0.15 0.04 +0.02 48 5 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 50 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 64 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 23.00 C 0.00 0.00 0.00 12.09 - 55 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 11.19 +1.67 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.39 +1.61 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.68 +1.62 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.98 +1.59 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.21 +1.44 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.54 +1.43 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.92 +1.46 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.34 +1.32 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.75 +1.24 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.24 +1.16 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.78 +1.09 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 4.26 +0.88 47 0 1 0
30DEC26 36.00 C 3.30 4.00 3.20 3.91 +0.90 47 39 35 +35
30DEC26 37.00 C 0.00 0.00 0.00 3.58 +0.87 47 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 3.31 +0.84 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 2.95 +0.72 47 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 2.63 +0.62 47 0 458 0
30DEC26 41.00 C 0.00 0.00 0.00 2.42 +0.66 47 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.18 +0.60 47 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 1.97 +0.55 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.78 +0.51 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.61 +0.48 47 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.45 +0.44 47 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.30 +0.40 47 0 60 0
30DEC26 48.00 C 1.19 1.20 1.19 1.21 +0.40 48 37 67 +7
30DEC26 49.00 C 1.09 1.09 1.09 1.06 +0.34 48 16 107 0
30DEC26 50.00 C 1.00 1.00 1.00 0.95 +0.31 47 10 120 0
30DEC26 52.50 C 0.69 0.69 0.69 0.75 +0.25 48 32 137 +17
30DEC26 55.00 C 0.00 0.00 0.00 0.57 +0.20 48 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.44 +0.16 48 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 +0.12 48 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.09 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.07 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.06 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.04 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.38 - 48 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 11.63 +1.43 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.08 +1.58 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.39 +1.55 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.73 +1.52 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.05 +1.44 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.44 +1.38 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.86 +1.33 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.30 +1.26 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.96 +1.38 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.36 +1.21 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.03 +1.28 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.60 +1.34 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 4.99 +1.18 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.80 +1.29 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.27 +0.99 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.99 +1.01 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.70 +0.96 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.39 +0.87 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.29 +0.95 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.05 +0.90 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.85 +0.85 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.64 +0.80 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.45 +0.75 48 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 2.27 +0.70 48 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.10 +0.64 48 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.94 +0.60 48 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.80 +0.57 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.44 +0.44 48 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 1.22 +0.42 48 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.97 +0.32 48 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 0.83 +0.31 48 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 +0.26 48 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.56 +0.22 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 +0.18 48 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 +0.16 48 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.32 +0.14 48 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.25 +0.10 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.21 +0.09 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.18 +0.09 48 0 37 0
29JUN27 23.00 C 0.00 0.00 0.00 12.90 - 47 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 12.19 +1.61 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.52 +1.57 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.87 +1.52 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.25 +1.47 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.66 +1.42 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.10 +1.37 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.57 +1.11 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.07 +1.09 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.70 +1.17 48 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.18 +1.08 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.80 +1.10 48 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.38 +1.07 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 5.99 +1.01 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.62 +0.97 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.27 +0.92 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.95 +0.89 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.63 +0.83 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.37 +0.82 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.11 +0.75 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.84 +0.79 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.68 +0.83 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.43 +0.77 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.22 +0.73 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.03 +0.70 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.85 +0.67 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.68 +0.64 48 0 30 0
TOTAL CALL 1,781 23,517 +845
29JUN26 23.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 97 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.44 0 0 113 0
29JUN26 33.00 P 0.53 0.69 0.26 0.00 -1.13 0 49 330 +4
29JUN26 34.00 P 0.51 0.52 0.16 0.08 -1.95 0 190 0 -250
29JUN26 35.00 P 1.19 1.19 1.17 1.08 -1.94 0 2 0 -136
29JUN26 36.00 P 2.05 2.18 2.05 2.08 -1.94 0 4 0 -175
29JUN26 37.00 P 3.19 3.19 3.19 3.08 -1.94 0 1 0 -228
29JUN26 38.00 P 3.76 3.76 3.76 4.08 -1.94 0 2 0 -197
29JUN26 39.00 P 6.97 6.97 6.97 5.08 -1.94 0 1 0 -329
29JUN26 40.00 P 6.15 6.15 6.15 6.08 -2.00 0 2 0 -82
29JUN26 41.00 P 0.00 0.00 0.00 7.08 -1.94 0 0 0 -75
29JUN26 42.00 P 0.00 0.00 0.00 8.08 -1.94 0 0 0 -95
29JUN26 43.00 P 0.00 0.00 0.00 9.08 -1.99 0 0 0 -180
29JUN26 44.00 P 0.00 0.00 0.00 10.08 -1.94 0 0 0 -171
29JUN26 45.00 P 0.00 0.00 0.00 11.08 -1.94 0 0 0 -151
29JUN26 46.00 P 0.00 0.00 0.00 12.08 -1.94 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.08 -1.97 0 0 0 -843
29JUN26 48.00 P 0.00 0.00 0.00 14.08 -1.94 0 0 0 -198
29JUN26 49.00 P 15.20 15.20 15.20 15.08 -2.00 0 2 0 -15
29JUN26 50.00 P 0.00 0.00 0.00 16.08 -1.94 0 0 0 -15
29JUN26 52.50 P 0.00 0.00 0.00 18.58 -1.94 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.08 -1.94 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.58 -1.94 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.08 -1.94 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.58 -1.94 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.08 -1.94 0 0 0 -100
29JUN26 67.50 P 0.00 0.00 0.00 33.58 -1.94 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.08 -1.94 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.58 -1.94 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.08 -1.94 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 43.58 -1.94 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.08 -1.94 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 48.58 -1.94 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.08 -1.94 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 53.58 -1.94 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.08 -1.94 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 58.58 -1.94 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.04 48 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 -0.08 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.07 -0.14 45 0 0 0
30JUL26 28.00 P 0.33 0.33 0.33 0.14 -0.23 46 20 40 +20
30JUL26 29.00 P 0.32 0.32 0.32 0.24 -0.36 45 8 53 +8
30JUL26 30.00 P 0.00 0.00 0.00 0.41 -0.49 46 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.65 -0.63 46 0 134 0
30JUL26 32.00 P 0.91 0.92 0.88 0.96 -0.77 46 17 199 +2
30JUL26 33.00 P 1.18 1.39 1.14 1.36 -0.93 46 125 256 +125
30JUL26 34.00 P 1.89 1.89 1.73 1.86 -1.10 47 73 134 +39
30JUL26 35.00 P 2.47 2.47 2.15 2.45 -1.23 47 18 299 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.03 -1.44 45 0 331 0
30JUL26 37.00 P 3.80 3.80 3.68 3.76 -1.56 45 17 305 +13
30JUL26 38.00 P 0.00 0.00 0.00 4.55 -1.64 45 0 203 0
30JUL26 39.00 P 0.00 0.00 0.00 5.39 -1.72 45 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 6.36 -1.72 49 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 7.24 -1.79 48 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 8.19 -1.84 49 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 9.17 -1.90 51 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 10.12 -1.90 50 0 155 0
30JUL26 45.00 P 0.00 0.00 0.00 11.08 -1.94 0 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 12.08 -1.94 0 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 13.08 -1.97 0 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 14.08 -1.94 0 0 32 0
30JUL26 49.00 P 0.00 0.00 0.00 15.08 -2.00 0 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 16.08 -1.94 0 0 60 0
30JUL26 52.50 P 0.00 0.00 0.00 18.58 -1.94 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 21.08 -1.94 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 23.58 -1.94 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 26.08 -1.94 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 28.58 -1.94 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 31.08 -1.94 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 33.58 -1.94 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 36.08 -1.94 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 38.58 -1.94 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 41.08 -1.94 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 - 49 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.08 -0.10 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.14 -0.15 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.22 -0.22 48 0 0 0
28AUG26 27.00 P 0.59 0.59 0.59 0.34 -0.30 48 15 15 +15
28AUG26 28.00 P 0.00 0.00 0.00 0.50 -0.40 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.71 -0.51 48 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.98 -0.59 48 0 90 0
28AUG26 31.00 P 0.00 0.00 0.00 1.31 -0.67 48 0 151 0
28AUG26 32.00 P 0.00 0.00 0.00 1.71 -0.75 49 0 90 0
28AUG26 33.00 P 2.56 2.56 2.00 2.16 -0.85 49 20 251 +10
28AUG26 34.00 P 0.00 0.00 0.00 2.67 -0.96 49 0 198 0
28AUG26 35.00 P 0.00 0.00 0.00 3.23 -1.12 49 0 194 0
28AUG26 36.00 P 0.00 0.00 0.00 3.90 -1.17 50 0 184 0
28AUG26 37.00 P 0.00 0.00 0.00 4.46 -1.39 47 0 272 0
28AUG26 38.00 P 0.00 0.00 0.00 5.15 -1.49 47 0 324 0
28AUG26 39.00 P 0.00 0.00 0.00 5.95 -1.53 47 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 6.73 -1.62 47 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 7.61 -1.63 48 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 8.49 -1.67 48 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 9.37 -1.70 48 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 10.24 -1.81 46 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 11.15 -1.91 44 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 12.20 -1.83 49 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 13.16 -1.89 50 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 14.08 -1.94 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 15.12 -1.96 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 16.10 -1.92 51 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 18.58 -1.94 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 21.08 -1.94 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 23.58 -1.94 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 26.08 -1.94 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 28.58 -1.94 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 31.08 -1.94 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 33.58 -1.94 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 36.08 -1.94 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 - 48 0 0 -
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.17 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 -0.22 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.47 -0.30 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.65 -0.38 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.86 -0.48 48 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 1.14 -0.53 48 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 1.46 -0.59 48 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.83 -0.67 48 0 43 0
29SEP26 32.00 P 2.56 2.56 2.16 2.25 -0.74 48 37 114 +2
29SEP26 33.00 P 2.98 2.98 2.98 2.73 -0.81 48 11 374 0
29SEP26 34.00 P 3.13 3.13 3.13 3.23 -0.98 48 15 378 0
29SEP26 35.00 P 0.00 0.00 0.00 3.80 -1.06 48 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 4.48 -1.06 49 0 248 0
29SEP26 37.00 P 0.00 0.00 0.00 4.94 -1.32 46 0 493 0
29SEP26 38.00 P 0.00 0.00 0.00 5.64 -1.39 46 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 6.44 -1.40 48 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 7.27 -1.44 48 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 8.07 -1.49 49 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 8.90 -1.46 49 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 9.62 -1.64 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.48 -1.69 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 11.56 -1.57 50 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 12.41 -1.65 49 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 13.23 -1.87 45 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 14.14 -1.88 43 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 15.14 -1.94 45 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 16.11 -1.98 44 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 18.59 -1.93 47 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 21.08 -1.94 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.58 -1.94 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 26.08 -1.94 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.58 -1.94 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 31.08 -1.94 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.58 -1.94 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.08 -1.94 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.58 -1.94 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.08 -1.94 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.58 -1.94 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.08 -1.94 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.58 -1.94 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.08 -1.94 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.58 -1.94 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.08 -1.94 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.58 -1.94 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 - 48 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 0.73 -0.23 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 -0.30 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.19 -0.35 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.48 -0.42 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.79 -0.48 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.14 -0.53 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.51 -0.59 48 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.93 -0.64 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.37 -0.71 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.85 -0.78 47 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 4.39 -0.87 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.91 -0.99 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.48 -1.07 47 0 63 0
30DEC26 37.00 P 0.00 0.00 0.00 6.14 -1.11 47 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 6.81 -1.13 47 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 7.51 -1.22 47 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 8.23 -1.27 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 8.95 -1.32 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 9.73 -1.34 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 10.51 -1.39 46 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 11.33 -1.45 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 12.18 -1.47 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 13.01 -1.50 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.94 -1.49 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 14.79 -1.56 47 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 15.56 -1.70 45 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 16.46 -1.72 45 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 18.74 -1.82 44 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 21.09 -1.98 40 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 23.66 -1.90 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.10 -1.92 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.58 -1.94 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.08 -1.94 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.58 -1.94 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.08 -1.94 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.58 -1.94 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.08 -1.94 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.58 -1.94 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.08 -1.94 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.58 -1.94 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.08 -1.94 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.58 -1.94 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.08 -1.94 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.58 -1.94 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.02 - 48 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 1.25 -0.23 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.53 -0.24 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.82 -0.32 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.14 -0.37 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.48 -0.47 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.84 -0.54 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 3.20 -0.63 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 3.63 -0.53 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 4.12 -0.56 46 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 4.62 -0.63 46 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 5.15 -0.67 46 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 5.72 -0.71 46 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 6.29 -0.96 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 6.89 -1.05 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.64 -0.99 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 8.19 -1.18 45 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 8.85 -1.29 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 9.67 -1.21 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 10.50 -1.15 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 11.23 -1.26 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 11.80 -1.50 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 12.64 -1.48 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.46 -1.50 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.44 -1.38 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.28 -1.42 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 16.11 -1.47 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 16.99 -1.48 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 19.16 -1.71 45 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 21.48 -1.75 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.91 -1.71 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 26.28 -1.78 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.68 -1.84 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.12 -1.90 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.59 -1.93 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.08 -1.94 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.58 -1.94 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.08 -1.94 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.58 -1.94 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.08 -1.94 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.35 - 47 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 1.63 -0.32 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.92 -0.39 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.26 -0.49 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.62 -0.50 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.05 -0.48 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.44 -0.53 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.88 -0.56 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 4.32 -0.61 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 4.80 -0.68 46 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.31 -0.71 46 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 5.85 -0.78 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 6.41 -0.82 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.00 -0.88 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.63 -0.95 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.29 -0.98 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.96 -1.04 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 9.63 -1.09 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 10.35 -1.11 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 11.07 -1.16 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.88 -1.12 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 12.58 -1.27 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.29 -1.48 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.26 -1.33 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.07 -1.35 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.89 -1.39 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.71 -1.44 47 0 0 0
TOTAL PUT 629 20,930 -2,987
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$ 31.70
29JUN26 9.50 C 0.00 0.00 0.00 22.20 +0.44 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.95 +0.44 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.70 +0.44 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.20 +0.44 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.70 +0.44 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.20 +0.44 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.70 +0.44 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.20 +0.44 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.70 +0.44 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.20 +0.44 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.70 +0.44 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.20 +0.44 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.70 +0.44 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.20 +0.44 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.70 +0.44 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 15.20 +0.44 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.70 +0.44 0 0 0 0
29JUN26 17.50 C 13.76 13.76 13.76 14.20 +0.44 0 5 0 -5
29JUN26 18.00 C 0.00 0.00 0.00 13.70 +0.44 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.20 +0.44 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.70 +0.44 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.20 +0.44 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.70 +0.44 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.70 +0.44 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.70 +0.43 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.70 +0.43 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.70 +0.43 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.70 +0.43 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.70 +0.43 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.70 +0.43 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.70 +0.42 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.70 +0.38 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.70 +0.22 0 0 0 -15
29JUN26 31.00 C 0.65 0.65 0.65 0.70 -0.10 0 30 0 -10
29JUN26 32.00 C 0.17 0.25 0.05 0.00 -0.35 0 45 37 +31
29JUN26 33.00 C 0.02 0.04 0.02 0.00 -0.14 0 7 160 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 463 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 479 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 670 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 589 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 586 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 482 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 9.86 - 74 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 8.92 +0.56 73 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.88 +0.27 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.06 +0.38 67 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.33 +0.49 73 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.53 +0.51 71 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.49 +0.01 60 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.94 -0.02 65 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.32 +0.05 65 0 16 0
30JUL26 31.00 C 0.00 0.00 0.00 2.77 +0.02 64 0 99 0
30JUL26 32.00 C 2.26 2.26 2.26 2.31 +0.06 65 15 91 +15
30JUL26 33.00 C 2.10 2.21 1.88 1.88 +0.01 65 97 137 +42
30JUL26 34.00 C 1.73 1.84 1.52 1.52 -0.02 64 120 163 +59
30JUL26 35.00 C 1.33 1.49 1.33 1.24 -0.02 65 76 230 +43
30JUL26 36.00 C 1.13 1.22 1.03 1.00 -0.04 65 41 263 +35
30JUL26 37.00 C 0.95 0.98 0.80 0.80 -0.04 65 43 226 +24
30JUL26 38.00 C 0.82 0.82 0.63 0.63 -0.06 65 32 200 +7
30JUL26 39.00 C 0.63 0.63 0.62 0.50 -0.07 66 45 487 +30
30JUL26 40.00 C 0.00 0.00 0.00 0.39 -0.06 66 0 916 0
30JUL26 41.00 C 0.38 0.38 0.31 0.30 -0.06 66 6 358 0
30JUL26 42.00 C 0.26 0.33 0.26 0.23 -0.05 66 1,009 1,628 +945
30JUL26 43.00 C 0.27 0.27 0.23 0.17 -0.05 65 41 227 +2
30JUL26 44.00 C 0.22 0.22 0.18 0.13 -0.04 65 70 76 +56
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.04 65 0 192 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 -0.03 66 0 139 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 -0.02 66 0 27 0
30JUL26 48.00 C 0.08 0.08 0.08 0.05 -0.02 67 3 76 0
30JUL26 49.00 C 0.07 0.07 0.07 0.04 -0.01 68 13 302 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 -0.01 68 0 166 0
28AUG26 22.00 C 0.00 0.00 0.00 10.28 - 77 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 9.32 +0.68 71 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.43 +0.48 68 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.59 +0.52 66 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.86 +0.51 67 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.14 +0.48 67 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.42 +0.39 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.85 +0.18 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.12 0.00 62 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 3.62 +0.15 63 0 1 0
28AUG26 32.00 C 3.41 3.41 3.20 3.16 +0.05 63 16 70 +14
28AUG26 33.00 C 2.95 2.95 2.84 2.75 +0.04 63 29 111 +9
28AUG26 34.00 C 2.47 2.61 2.47 2.40 +0.07 63 30 75 +29
28AUG26 35.00 C 2.28 2.28 2.28 2.08 +0.04 63 15 169 -15
28AUG26 36.00 C 0.00 0.00 0.00 1.80 +0.03 64 0 45 0
28AUG26 37.00 C 1.80 1.80 1.73 1.55 +0.02 64 18 154 +18
28AUG26 38.00 C 1.56 1.56 1.56 1.33 +0.01 64 2 99 +2
28AUG26 39.00 C 0.00 0.00 0.00 1.13 0.00 64 0 176 0
28AUG26 40.00 C 0.00 0.00 0.00 0.96 0.00 64 0 114 0
28AUG26 41.00 C 0.00 0.00 0.00 0.79 -0.03 63 0 126 0
28AUG26 42.00 C 0.00 0.00 0.00 0.66 -0.04 63 0 89 0
28AUG26 43.00 C 0.70 0.70 0.70 0.58 -0.01 63 1 50 0
28AUG26 44.00 C 0.00 0.00 0.00 0.48 -0.02 63 0 139 0
28AUG26 45.00 C 0.00 0.00 0.00 0.41 -0.01 63 0 67 0
28AUG26 46.00 C 0.00 0.00 0.00 0.34 -0.02 63 0 16 0
28AUG26 47.00 C 0.00 0.00 0.00 0.29 -0.01 63 0 30 0
28AUG26 48.00 C 0.38 0.38 0.38 0.24 -0.01 63 1 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.20 -0.01 63 0 45 0
28AUG26 50.00 C 0.00 0.00 0.00 0.17 -0.01 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.98 +0.56 81 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.44 +0.58 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.02 +0.62 77 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.51 +0.63 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.10 +0.75 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.59 +0.69 72 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.11 +0.59 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.59 +0.54 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.24 +0.65 71 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.28 +0.57 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.48 +0.69 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.60 +0.61 65 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.79 +0.53 64 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.11 +0.59 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.33 +0.38 64 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.66 +0.52 63 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.76 +0.20 58 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.33 +0.15 61 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 4.71 -0.01 59 0 129 0
29SEP26 31.00 C 4.28 4.28 4.28 4.24 -0.04 60 15 62 +15
29SEP26 32.00 C 3.69 3.69 3.69 3.79 +0.10 60 15 77 +15
29SEP26 33.00 C 3.46 3.53 3.46 3.39 +0.08 60 30 30 +14
29SEP26 34.00 C 3.20 3.23 3.19 3.03 +0.07 60 45 60 +15
29SEP26 35.00 C 2.75 2.75 2.75 2.70 +0.07 61 15 559 +3
29SEP26 36.00 C 0.00 0.00 0.00 2.41 +0.07 61 0 107 0
29SEP26 37.00 C 0.00 0.00 0.00 2.14 +0.07 61 0 133 0
29SEP26 38.00 C 2.10 2.10 2.10 1.91 +0.07 61 10 67 0
29SEP26 39.00 C 0.00 0.00 0.00 1.69 +0.03 61 0 85 0
29SEP26 40.00 C 0.00 0.00 0.00 1.47 -0.01 61 0 117 0
29SEP26 41.00 C 0.00 0.00 0.00 1.30 +0.01 61 0 100 0
29SEP26 42.00 C 0.00 0.00 0.00 1.14 -0.01 61 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 0.97 -0.04 60 0 120 0
29SEP26 44.00 C 0.00 0.00 0.00 0.85 -0.04 60 0 88 0
29SEP26 45.00 C 0.00 0.00 0.00 0.75 -0.06 60 0 35 0
29SEP26 46.00 C 0.00 0.00 0.00 0.67 -0.04 61 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 0.59 -0.04 61 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.51 -0.04 61 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 -0.04 61 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.39 -0.04 61 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.28 -0.03 61 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.19 -0.03 60 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.02 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.02 61 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.01 62 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 10.94 +0.50 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.17 +0.53 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.44 +0.49 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.81 +0.48 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.14 +0.41 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.55 +0.43 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.99 +0.35 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.46 +0.34 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.99 +0.32 60 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 5.47 +0.32 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.03 +0.29 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.64 +0.25 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.24 +0.20 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.97 +0.26 59 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 3.64 +0.26 59 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 3.34 +0.22 59 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 3.08 +0.22 59 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 2.82 +0.22 59 0 17 0
30DEC26 40.00 C 2.50 2.50 2.50 2.58 +0.18 59 1 161 0
30DEC26 41.00 C 0.00 0.00 0.00 2.38 +0.18 59 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.19 +0.19 59 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.99 +0.16 59 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.84 +0.16 59 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.69 +0.15 59 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.55 +0.16 59 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.40 +0.11 58 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.30 +0.12 58 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.20 +0.12 58 0 331 0
30DEC26 50.00 C 1.37 1.37 1.37 1.09 +0.12 58 1 1,068 0
30DEC26 52.50 C 0.00 0.00 0.00 0.88 +0.09 58 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.70 +0.07 58 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 +0.06 58 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.45 +0.05 58 0 103 0
30DEC26 62.50 C 0.00 0.00 0.00 0.37 +0.04 58 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.30 +0.04 58 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 +0.03 58 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 +0.03 58 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 +0.02 58 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 +0.02 58 0 93 0
30MAR27 22.00 C 0.00 0.00 0.00 11.46 - 60 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 10.80 +0.54 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.12 +0.41 59 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.58 +0.54 60 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.00 +0.53 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.38 +0.44 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.90 +0.38 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.43 +0.48 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.93 +0.38 58 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 6.50 +0.37 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.10 +0.36 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.73 +0.36 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.34 +0.27 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.02 +0.23 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.71 +0.22 58 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 4.40 +0.22 58 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 4.10 +0.18 58 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.86 +0.18 58 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.62 +0.18 57 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.37 +0.18 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.15 +0.15 57 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 2.96 +0.14 57 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 2.78 +0.15 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.59 +0.14 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.41 +0.12 57 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.27 +0.11 57 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.14 +0.12 57 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.00 +0.12 57 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.86 +0.11 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.59 +0.09 57 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.35 +0.09 57 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.15 +0.07 57 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 +0.06 57 0 25 0
30MAR27 62.50 C 1.18 1.18 1.18 0.83 +0.05 57 35 153 +35
29JUN27 22.00 C 0.00 0.00 0.00 12.12 - 60 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 11.42 +0.52 58 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.81 +0.51 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.25 +0.50 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.74 +0.53 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.20 +0.48 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.66 +0.42 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.21 +0.42 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.76 +0.39 57 0 0 0
29JUN27 31.00 C 7.40 7.52 7.12 7.28 +0.26 56 112 130 +112
29JUN27 32.00 C 0.00 0.00 0.00 6.98 +0.32 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.62 +0.40 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.23 +0.27 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.93 +0.30 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.61 +0.27 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.34 +0.28 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.20 +0.30 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.92 +0.27 58 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.69 +0.20 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.31 +0.14 57 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.17 +0.29 57 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.97 +0.21 58 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.78 +0.20 58 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.56 +0.12 57 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.43 +0.17 58 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 3.25 +0.15 58 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 3.09 +0.17 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.91 +0.13 58 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.78 +0.13 58 0 27 0
TOTAL CALL 2,089 26,490 +1,525
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 473 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 631 0
29JUN26 31.00 P 0.15 0.21 0.02 0.00 -0.51 0 474 486 -224
29JUN26 32.00 P 0.29 0.41 0.15 0.30 -0.79 0 117 0 -290
29JUN26 33.00 P 1.00 1.32 0.65 1.30 -0.57 0 30 0 -300
29JUN26 34.00 P 2.30 2.30 1.75 2.30 -0.54 0 13 0 -538
29JUN26 35.00 P 3.40 3.50 2.93 3.30 -0.56 0 19 0 -325
29JUN26 36.00 P 3.60 4.40 3.60 4.30 -0.44 0 34 0 -474
29JUN26 37.00 P 5.00 5.00 4.70 5.30 -0.44 0 15 0 -350
29JUN26 38.00 P 6.00 6.00 6.00 6.30 -0.64 0 1 0 -335
29JUN26 39.00 P 7.82 7.82 7.15 7.30 -0.52 0 6 0 -279
29JUN26 40.00 P 8.20 8.40 8.20 8.30 -0.57 0 6 0 -337
29JUN26 41.00 P 0.00 0.00 0.00 9.30 -0.73 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.30 -0.73 0 0 0 -15
29JUN26 43.00 P 0.00 0.00 0.00 11.30 -0.59 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.30 -0.62 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.30 -0.52 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.30 -0.53 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.30 -0.61 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.30 -0.70 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.30 -0.66 0 0 0 -60
29JUN26 50.00 P 0.00 0.00 0.00 18.30 -0.62 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.80 -0.70 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.30 -0.65 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.80 -0.64 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.30 -0.60 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.80 -0.66 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.30 -0.70 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 35.80 -0.65 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.30 -0.59 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 40.80 -0.46 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.30 -0.52 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.80 -0.74 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.30 -0.59 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.80 -0.59 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.30 -0.59 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.80 -0.52 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.30 -0.70 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 - 67 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 0.10 -0.08 66 0 82 0
30JUL26 24.00 P 0.00 0.00 0.00 0.17 -0.11 66 0 59 0
30JUL26 25.00 P 0.36 0.36 0.31 0.28 -0.15 66 46 148 +34
30JUL26 26.00 P 0.51 0.52 0.43 0.42 -0.20 65 70 144 +37
30JUL26 27.00 P 0.60 0.60 0.60 0.63 -0.22 66 35 177 0
30JUL26 28.00 P 0.80 0.80 0.80 0.89 -0.23 66 1 161 -1
30JUL26 29.00 P 1.15 1.15 1.08 1.20 -0.28 66 2 155 +2
30JUL26 30.00 P 1.66 1.66 1.43 1.53 -0.38 64 81 298 0
30JUL26 31.00 P 0.00 0.00 0.00 2.02 -0.39 65 0 72 0
30JUL26 32.00 P 2.30 2.50 2.30 2.54 -0.41 65 14 63 +7
30JUL26 33.00 P 3.06 3.12 3.06 3.13 -0.42 65 12 250 +2
30JUL26 34.00 P 4.00 4.00 3.52 3.77 -0.46 65 4 577 +1
30JUL26 35.00 P 0.00 0.00 0.00 4.48 -0.46 65 1 89 +1
30JUL26 36.00 P 0.00 0.00 0.00 5.38 -0.44 70 0 361 0
30JUL26 37.00 P 6.00 6.00 6.00 6.01 -0.65 65 6 214 -1
30JUL26 38.00 P 7.00 7.00 7.00 6.74 -0.68 61 1 86 +1
30JUL26 39.00 P 0.00 0.00 0.00 7.60 -0.68 60 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 8.64 -0.61 67 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 9.54 -0.60 66 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 10.52 -0.65 69 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 11.41 -0.63 65 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 12.37 -0.63 65 0 45 0
30JUL26 45.00 P 13.10 13.10 13.10 13.34 -0.69 64 40 40 +40
30JUL26 46.00 P 0.00 0.00 0.00 14.40 -0.66 75 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.31 -0.66 64 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.30 -0.70 0 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 17.30 -0.66 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.30 -0.64 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.23 - 63 0 0 -
28AUG26 23.00 P 0.35 0.35 0.35 0.34 -0.10 63 3 38 +3
28AUG26 24.00 P 0.00 0.00 0.00 0.50 -0.11 64 0 0 0
28AUG26 25.00 P 0.70 0.70 0.70 0.69 -0.14 63 1 16 +1
28AUG26 26.00 P 0.88 0.88 0.88 0.89 -0.22 63 40 81 +20
28AUG26 27.00 P 0.00 0.00 0.00 1.19 -0.23 63 0 92 0
28AUG26 28.00 P 1.43 1.45 1.43 1.51 -0.27 63 2 58 +2
28AUG26 29.00 P 0.00 0.00 0.00 1.88 -0.30 63 0 48 0
28AUG26 30.00 P 0.00 0.00 0.00 2.30 -0.37 63 0 64 0
28AUG26 31.00 P 2.94 2.94 2.94 2.80 -0.34 63 11 151 +11
28AUG26 32.00 P 3.27 3.27 3.27 3.34 -0.35 63 15 92 -12
28AUG26 33.00 P 0.00 0.00 0.00 3.93 -0.26 63 0 225 0
28AUG26 34.00 P 4.57 4.57 4.57 4.57 -0.44 63 30 114 +30
28AUG26 35.00 P 0.00 0.00 0.00 5.28 -0.44 64 1 89 0
28AUG26 36.00 P 0.00 0.00 0.00 5.96 -0.56 63 0 433 0
28AUG26 37.00 P 0.00 0.00 0.00 6.64 -0.52 62 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 7.43 -0.66 62 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 8.14 -0.74 60 0 93 0
28AUG26 40.00 P 9.04 9.04 9.04 9.36 -0.39 70 1 61 +1
28AUG26 41.00 P 0.00 0.00 0.00 9.95 -0.53 63 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 10.85 -0.61 63 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 11.69 -0.64 62 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 12.62 -0.54 62 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 13.53 -0.62 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.53 -0.63 64 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.43 -0.65 61 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.32 -0.84 54 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.33 -0.72 58 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.34 -0.65 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.02 61 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.03 60 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.03 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.04 61 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.05 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.05 61 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.07 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 -0.07 60 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 -0.10 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.44 -0.10 61 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 -0.10 61 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 -0.12 61 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 -0.19 61 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 1.31 -0.21 60 0 44 0
29SEP26 27.00 P 0.00 0.00 0.00 1.63 -0.24 60 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.00 -0.25 61 0 94 0
29SEP26 29.00 P 0.00 0.00 0.00 2.41 -0.28 60 0 106 0
29SEP26 30.00 P 2.87 2.87 2.87 2.87 -0.30 60 15 70 +15
29SEP26 31.00 P 0.00 0.00 0.00 3.37 -0.26 60 0 31 0
29SEP26 32.00 P 3.91 3.91 3.91 3.92 -0.24 61 25 84 +25
29SEP26 33.00 P 4.36 4.36 4.36 4.51 -0.31 61 30 84 +9
29SEP26 34.00 P 0.00 0.00 0.00 5.15 -0.32 61 0 142 0
29SEP26 35.00 P 5.55 5.84 5.55 5.82 -0.33 61 45 826 0
29SEP26 36.00 P 0.00 0.00 0.00 6.43 -0.57 60 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 7.26 -0.49 61 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 7.93 -0.58 60 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 8.81 -0.51 62 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 9.63 -0.54 62 0 1,048 0
29SEP26 41.00 P 0.00 0.00 0.00 10.43 -0.60 62 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 11.25 -0.62 62 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 12.15 -0.54 63 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 13.06 -0.37 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.86 -0.65 61 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.85 -0.56 63 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.68 -0.58 61 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 16.61 -0.66 61 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 17.53 -0.73 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.48 -0.69 60 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.96 -0.72 64 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 23.33 -0.62 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.81 -0.65 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.30 -0.60 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.80 -0.66 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.30 -0.70 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.80 -0.65 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.30 -0.64 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.80 -0.61 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.30 -0.60 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.80 -0.74 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.30 -0.63 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.80 -0.64 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.30 -0.59 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.80 -0.64 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.30 -0.70 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.15 -0.06 58 0 273 0
30DEC26 23.00 P 0.00 0.00 0.00 1.42 -0.09 58 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.67 -0.15 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.01 -0.15 57 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 2.37 -0.17 57 0 21 0
30DEC26 27.00 P 0.00 0.00 0.00 2.78 -0.19 57 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.22 -0.21 57 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 3.68 -0.20 56 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.19 -0.20 56 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 4.77 -0.18 57 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 5.34 -0.20 57 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 5.94 -0.21 57 1 17 +1
30DEC26 34.00 P 0.00 0.00 0.00 6.58 -0.49 57 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 7.19 -0.32 56 0 69 0
30DEC26 36.00 P 0.00 0.00 0.00 7.81 -0.48 55 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.58 -0.39 56 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.29 -0.47 56 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 10.03 -0.35 56 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 10.78 -0.52 55 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 11.59 -0.56 55 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 12.42 -0.53 56 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 13.21 -0.58 55 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 14.05 -0.54 55 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 14.93 -0.56 56 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 15.81 -0.55 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.69 -0.54 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.60 -0.52 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.49 -0.48 56 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 19.35 -0.51 56 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 21.62 -0.58 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 23.96 -0.59 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 26.25 -0.64 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.58 -0.63 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.03 -0.57 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.45 -0.55 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.80 -0.65 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.45 -0.49 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.89 -0.52 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.34 -0.60 58 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.65 - 56 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.94 -0.13 56 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.31 -0.09 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.67 -0.14 55 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 3.08 -0.14 55 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.53 -0.15 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.97 -0.20 55 0 12 0
30MAR27 29.00 P 4.39 4.39 4.39 4.52 -0.25 55 15 15 +10
30MAR27 30.00 P 4.91 4.91 4.91 5.04 -0.26 55 17 38 +17
30MAR27 31.00 P 5.46 5.46 5.46 5.58 -0.28 55 17 34 +17
30MAR27 32.00 P 0.00 0.00 0.00 6.13 -0.20 55 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 6.76 -0.22 55 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.42 -0.18 55 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.05 -0.28 55 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.63 -0.38 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 9.30 -0.44 54 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 9.99 -0.47 53 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 10.79 -0.44 54 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 11.45 -0.51 53 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.29 -0.49 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.08 -0.50 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.92 -0.48 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.75 -0.47 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.54 -0.51 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.37 -0.53 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 17.23 -0.48 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.09 -0.54 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.95 -0.57 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.82 -0.50 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.03 -0.52 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.37 -0.53 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.59 -0.62 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.94 -0.61 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.28 -0.61 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.30 - 57 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 2.68 -0.05 57 0 20 0
29JUN27 24.00 P 3.06 3.08 3.06 2.96 -0.17 56 70 70 +70
29JUN27 25.00 P 3.49 3.49 3.29 3.37 -0.22 56 220 185 +157
29JUN27 26.00 P 3.92 3.96 3.71 3.84 -0.20 56 560 295 +280
29JUN27 27.00 P 4.17 4.21 4.12 4.27 -0.23 56 125 127 +125
29JUN27 28.00 P 0.00 0.00 0.00 4.76 -0.29 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.32 -0.26 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.83 -0.31 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.36 -0.37 55 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.09 -0.25 56 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.80 -0.08 57 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.61 +0.09 58 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.26 +0.07 58 0 35 0
29JUN27 36.00 P 9.33 9.40 9.33 10.05 +0.11 59 45 128 -30
29JUN27 37.00 P 10.27 10.27 10.27 10.29 -0.38 55 30 63 +30
29JUN27 38.00 P 0.00 0.00 0.00 10.94 -0.45 55 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 11.64 -0.49 55 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 12.44 -0.43 55 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 13.14 -0.49 55 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 13.95 -0.47 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.73 -0.47 55 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 15.52 -0.49 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.32 -0.50 55 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 17.12 -0.52 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.95 -0.53 55 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 18.73 -0.57 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.62 -0.50 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 20.48 -0.53 55 0 0 0
TOTAL PUT 2,347 18,270 -2,622
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$ 6.09
29JUN26 4.40 C 0.00 0.00 0.00 1.69 - 0 0 0 -
29JUN26 4.50 C 0.00 0.00 0.00 1.59 +0.41 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.49 +0.41 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.39 +0.41 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.29 +0.41 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.19 +0.41 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.09 +0.41 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.84 +0.40 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.59 +0.38 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.34 +0.27 0 0 0 0
29JUN26 6.00 C 0.08 0.08 0.08 0.09 +0.08 0 4 0 -9
29JUN26 6.25 C 0.03 0.03 0.03 0.00 -0.01 0 673 640 +640
29JUN26 6.50 C 0.02 0.02 0.01 0.00 -0.01 0 28 57 +19
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,043 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 856 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30JUL26 4.40 C 0.00 0.00 0.00 1.72 - 66 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 1.62 +0.41 62 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.53 +0.37 64 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.43 +0.35 60 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.34 +0.39 60 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.24 +0.36 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.15 +0.34 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.99 +0.34 66 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.80 +0.31 64 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.62 +0.24 61 0 0 0
30JUL26 6.00 C 0.50 0.50 0.50 0.47 +0.19 59 4 95 0
30JUL26 6.25 C 0.37 0.40 0.34 0.37 +0.16 61 37 202 +37
30JUL26 6.50 C 0.29 0.31 0.29 0.28 +0.13 61 109 160 +104
30JUL26 6.75 C 0.23 0.23 0.23 0.20 +0.09 60 5 65 +5
30JUL26 7.00 C 0.19 0.19 0.19 0.15 +0.07 61 3 63 +3
30JUL26 7.25 C 0.13 0.13 0.13 0.11 +0.06 62 2 162 +2
30JUL26 7.50 C 0.09 0.11 0.09 0.07 +0.03 60 46 210 +20
30JUL26 7.75 C 0.00 0.00 0.00 0.05 +0.02 60 0 214 0
30JUL26 8.00 C 0.06 0.06 0.06 0.04 +0.02 63 6 296 0
30JUL26 8.25 C 0.05 0.05 0.05 0.03 +0.02 64 13 164 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 45 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 181 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 301 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 1.76 - 59 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 1.70 +0.39 66 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.59 +0.35 60 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.51 +0.35 61 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.45 +0.36 65 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.39 +0.37 67 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.31 +0.34 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.13 +0.33 66 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.96 +0.30 64 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.79 +0.24 61 0 0 0
28AUG26 6.00 C 0.66 0.66 0.66 0.65 +0.20 60 10 10 +10
28AUG26 6.25 C 0.00 0.00 0.00 0.55 +0.18 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.46 +0.16 62 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.39 +0.14 63 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.32 +0.12 63 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.26 +0.10 63 0 27 0
28AUG26 7.50 C 0.26 0.26 0.24 0.21 +0.08 63 6 70 +6
28AUG26 7.75 C 0.00 0.00 0.00 0.17 +0.07 63 0 43 0
28AUG26 8.00 C 0.00 0.00 0.00 0.13 +0.05 62 0 31 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 +0.05 63 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.09 +0.04 63 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 +0.03 63 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 +0.03 64 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.03 65 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 +0.03 65 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 +0.01 60 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 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 65 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 1.85 - 64 0 0 -
29SEP26 4.50 C 0.00 0.00 0.00 1.76 +0.37 62 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.68 +0.36 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.60 +0.31 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.52 +0.30 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.45 +0.29 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.37 +0.28 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.22 +0.31 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.07 +0.29 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 +0.23 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 +0.21 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.67 +0.18 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.58 +0.17 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 +0.16 61 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 +0.14 61 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 +0.12 60 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 +0.11 61 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.08 61 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.07 61 0 40 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.06 60 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.05 60 0 1,077 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.05 61 0 300 0
29SEP26 9.00 C 0.15 0.15 0.15 0.11 +0.03 60 4 2,300 +4
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.04 61 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.03 61 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.03 61 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.03 62 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.02 61 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 61 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 67 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 72 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 79 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.99 - 57 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.94 +0.35 59 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.85 +0.32 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.78 +0.32 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.72 +0.32 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.65 +0.31 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.59 +0.31 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.44 +0.29 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.33 +0.31 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.16 +0.26 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.08 +0.27 58 0 15 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 +0.20 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 +0.19 55 0 6 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 +0.20 57 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 +0.17 57 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 +0.16 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 +0.16 57 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 +0.14 57 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 +0.14 57 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 +0.12 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 +0.11 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.10 57 0 44 0
30DEC26 9.00 C 0.31 0.31 0.31 0.29 +0.09 57 8 88 +8
30DEC26 9.25 C 0.00 0.00 0.00 0.25 +0.08 57 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 +0.08 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 +0.06 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 +0.06 57 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 +0.04 56 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 +0.04 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 +0.03 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.03 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.02 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 +0.02 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 45 0
30DEC26 14.50 C 0.06 0.06 0.06 0.02 +0.01 55 1 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 4.40 C 0.00 0.00 0.00 2.21 - 62 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 2.14 +0.37 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.07 +0.36 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.01 +0.36 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.91 +0.32 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.88 +0.34 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.82 +0.34 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.68 +0.32 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.55 +0.31 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.43 +0.30 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 +0.28 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 +0.26 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 +0.25 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 +0.23 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.96 +0.24 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.88 +0.22 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.82 +0.22 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 +0.19 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.67 +0.17 57 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.62 +0.17 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.59 +0.16 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 +0.15 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.51 +0.16 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.47 +0.13 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.43 +0.12 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.40 +0.12 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.37 +0.11 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 +0.09 58 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.27 +0.09 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 +0.07 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 +0.06 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 +0.06 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 +0.04 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 +0.04 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 +0.04 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 +0.03 58 0 35 0
29JUN27 4.40 C 0.00 0.00 0.00 2.30 - 58 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 2.23 +0.32 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.17 +0.32 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.11 +0.31 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.06 +0.32 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.03 +0.34 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.94 +0.30 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.85 +0.33 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.72 +0.31 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.59 +0.30 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.46 +0.25 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.37 +0.25 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.28 +0.26 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.20 +0.23 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.10 +0.21 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.06 +0.23 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.96 +0.18 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.92 +0.22 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.86 +0.19 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.80 +0.18 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.75 +0.19 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.70 +0.17 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.65 +0.16 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.61 +0.15 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.57 +0.14 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.53 +0.13 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.50 +0.13 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.43 +0.11 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.38 +0.10 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.33 +0.09 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 +0.08 56 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 +0.08 56 0 1 0
TOTAL CALL 959 21,242 +849
29JUN26 4.40 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.14 0 0 103 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.32 0 0 164 0
29JUN26 6.25 P 0.12 0.12 0.12 0.16 -0.41 0 5 0 -196
29JUN26 6.50 P 0.00 0.00 0.00 0.41 -0.41 0 0 0 -46
29JUN26 6.75 P 0.57 0.73 0.57 0.66 -0.41 0 25 0 -124
29JUN26 7.00 P 0.00 0.00 0.00 0.91 -0.45 0 0 0 -199
29JUN26 7.25 P 1.09 1.09 1.09 1.16 -0.43 0 7 0 -522
29JUN26 7.50 P 0.00 0.00 0.00 1.41 -0.43 0 0 0 -60
29JUN26 7.75 P 0.00 0.00 0.00 1.66 -0.44 0 0 0 -26
29JUN26 8.00 P 0.00 0.00 0.00 1.91 -0.43 0 0 0 -52
29JUN26 8.25 P 0.00 0.00 0.00 2.16 -0.43 0 0 0 -15
29JUN26 8.50 P 0.00 0.00 0.00 2.41 -0.44 0 0 0 -56
29JUN26 8.75 P 0.00 0.00 0.00 2.66 -0.44 0 0 0 -45
29JUN26 9.00 P 0.00 0.00 0.00 2.91 -0.43 0 0 0 -105
29JUN26 9.25 P 0.00 0.00 0.00 3.16 -0.43 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.41 -0.44 0 0 0 -500
29JUN26 9.75 P 0.00 0.00 0.00 3.66 -0.44 0 0 0 -15
29JUN26 10.00 P 0.00 0.00 0.00 3.91 -0.43 0 0 0 -15
29JUN26 10.50 P 0.00 0.00 0.00 4.41 -0.45 0 0 0 -15
29JUN26 11.00 P 0.00 0.00 0.00 4.91 -0.45 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.41 -0.43 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.91 -0.44 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.41 -0.45 0 0 0 -15
29JUN26 13.00 P 0.00 0.00 0.00 6.91 -0.43 0 0 0 -1
29JUN26 13.50 P 0.00 0.00 0.00 7.41 -0.45 0 0 0 -15
29JUN26 14.00 P 0.00 0.00 0.00 7.91 -0.41 0 0 0 -19
29JUN26 14.50 P 0.00 0.00 0.00 8.41 -0.44 0 0 0 -34
29JUN26 15.00 P 0.00 0.00 0.00 8.91 -0.44 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.41 -0.44 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.91 -0.44 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.41 -0.44 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.91 -0.44 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.41 -0.44 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.91 -0.42 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.41 -0.43 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.91 -0.42 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.41 -0.44 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.91 -0.43 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.91 -0.44 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.91 -0.43 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.91 -0.43 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.91 -0.43 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.91 -0.43 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.91 -0.43 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.91 -0.42 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 -0.04 59 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 -0.04 61 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 -0.05 61 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 -0.06 60 0 32 0
30JUL26 5.00 P 0.07 0.07 0.07 0.07 -0.07 62 15 130 +15
30JUL26 5.25 P 0.10 0.10 0.10 0.11 -0.10 60 30 46 +30
30JUL26 5.50 P 0.17 0.17 0.17 0.18 -0.13 61 20 145 0
30JUL26 5.75 P 0.27 0.27 0.27 0.27 -0.17 61 15 100 +15
30JUL26 6.00 P 0.34 0.34 0.34 0.38 -0.21 61 2 207 +2
30JUL26 6.25 P 0.00 0.00 0.00 0.52 -0.26 61 0 64 0
30JUL26 6.50 P 0.76 0.76 0.76 0.65 -0.33 57 2 229 0
30JUL26 6.75 P 0.78 0.86 0.78 0.87 -0.30 64 65 50 -53
30JUL26 7.00 P 0.00 0.00 0.00 1.06 -0.33 63 0 85 0
30JUL26 7.25 P 1.23 1.23 1.23 1.26 -0.38 62 7 140 0
30JUL26 7.50 P 0.00 0.00 0.00 1.51 -0.37 70 0 111 0
30JUL26 7.75 P 0.00 0.00 0.00 1.71 -0.40 64 0 222 0
30JUL26 8.00 P 0.00 0.00 0.00 1.95 -0.40 67 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 2.19 -0.41 69 0 155 0
30JUL26 8.50 P 2.34 2.34 2.34 2.45 -0.40 78 1 156 +1
30JUL26 8.75 P 0.00 0.00 0.00 2.68 -0.42 74 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.92 -0.43 72 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 3.17 -0.42 76 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.41 -0.44 0 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.67 -0.43 84 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.92 -0.42 88 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.42 -0.44 95 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.92 -0.44 102 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.42 -0.43 108 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.92 -0.43 114 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.42 -0.44 120 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.92 -0.42 125 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 - 62 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.08 -0.05 64 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 -0.06 63 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.11 -0.07 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.13 -0.08 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.15 -0.09 63 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.17 -0.10 62 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.24 -0.13 62 0 15 0
28AUG26 5.50 P 0.33 0.33 0.33 0.33 -0.15 63 15 31 +15
28AUG26 5.75 P 0.00 0.00 0.00 0.44 -0.17 63 0 19 0
28AUG26 6.00 P 0.52 0.52 0.52 0.56 -0.19 63 1 61 +1
28AUG26 6.25 P 0.00 0.00 0.00 0.70 -0.22 63 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.86 -0.22 64 0 31 0
28AUG26 6.75 P 0.00 0.00 0.00 1.00 -0.31 61 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 1.19 -0.31 62 0 22 0
28AUG26 7.25 P 0.00 0.00 0.00 1.38 -0.35 61 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.59 -0.36 63 0 42 0
28AUG26 7.75 P 1.77 1.77 1.77 1.80 -0.37 63 2 48 +2
28AUG26 8.00 P 0.00 0.00 0.00 2.02 -0.38 63 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 2.28 -0.33 69 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.49 -0.36 67 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.72 -0.39 66 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.96 -0.39 68 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 3.20 -0.40 69 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.45 -0.40 72 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.67 -0.43 64 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.93 -0.42 71 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.42 -0.44 72 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.92 -0.44 77 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.42 -0.43 82 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.92 -0.43 87 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.42 -0.44 91 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.92 -0.43 95 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 - 60 0 0 -
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.07 61 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.08 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.09 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.09 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.09 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.10 61 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.13 61 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.14 61 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 -0.21 60 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 -0.19 59 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 -0.21 61 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.96 -0.21 60 0 70 0
29SEP26 6.75 P 0.00 0.00 0.00 1.13 -0.26 61 0 61 0
29SEP26 7.00 P 1.35 1.35 1.35 1.31 -0.28 61 1 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 -0.25 62 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 -0.27 62 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.90 -0.33 62 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 2.13 -0.32 64 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.33 -0.34 63 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 -0.34 63 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.79 -0.34 65 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 3.00 -0.37 63 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 3.23 -0.38 63 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.47 -0.38 64 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.70 -0.40 63 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.94 -0.41 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.42 -0.44 61 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.94 -0.42 72 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.44 -0.41 77 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.92 -0.43 73 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.42 -0.44 77 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.92 -0.43 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.41 -0.45 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.91 -0.44 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.41 -0.44 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.91 -0.44 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.41 -0.44 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.91 -0.44 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.41 -0.44 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.94 -0.41 113 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.41 -0.44 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.91 -0.43 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.41 -0.43 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.91 -0.44 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.41 -0.44 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.94 -0.41 127 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.91 -0.44 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.91 -0.43 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.91 -0.43 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.91 -0.43 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 - 57 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.27 -0.07 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 -0.08 57 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 -0.09 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 -0.09 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 -0.10 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 -0.11 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 -0.13 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 -0.14 57 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 -0.15 57 0 46 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.17 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 -0.19 57 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 -0.22 57 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 -0.25 56 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.50 -0.27 56 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 -0.25 58 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.87 -0.29 56 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 2.09 -0.27 58 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.29 -0.28 58 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 -0.30 58 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.70 -0.31 59 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.92 -0.31 59 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 3.13 -0.32 59 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.35 -0.33 59 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.57 -0.34 59 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.77 -0.36 56 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.99 -0.39 55 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.46 -0.40 55 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.96 -0.40 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.45 -0.40 60 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.94 -0.41 62 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.43 -0.43 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.92 -0.43 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.42 -0.44 65 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.92 -0.43 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.42 -0.43 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.92 -0.43 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.42 -0.43 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.92 -0.43 77 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.42 -0.43 79 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.94 -0.41 86 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.42 -0.43 83 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.92 -0.42 85 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.42 -0.43 87 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.92 -0.43 88 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.42 -0.43 90 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.94 -0.41 97 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.92 -0.43 95 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.92 -0.42 98 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 - 58 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.41 -0.09 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 -0.08 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 -0.08 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 -0.09 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 -0.10 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 -0.11 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.70 -0.12 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 -0.14 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 -0.16 56 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 1.07 -0.16 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 -0.18 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.36 -0.20 56 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.52 -0.22 56 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.68 -0.24 55 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.85 -0.26 55 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.03 -0.27 55 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.22 -0.28 55 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.44 -0.26 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.64 -0.27 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.81 -0.30 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.01 -0.32 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.21 -0.33 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.42 -0.34 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.65 -0.34 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.86 -0.35 55 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 4.08 -0.36 55 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.53 -0.36 54 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.99 -0.37 54 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.46 -0.39 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.95 -0.40 55 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.46 -0.40 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.93 -0.42 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.43 -0.43 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.92 -0.43 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.44 -0.41 65 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.47 - 56 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.51 -0.08 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.55 -0.07 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.59 -0.08 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.62 -0.11 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.66 -0.09 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 -0.11 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 -0.12 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.93 -0.14 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 -0.16 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.20 -0.15 55 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.35 -0.16 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.50 -0.18 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.66 -0.21 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.82 -0.20 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.01 -0.22 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.16 -0.25 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.35 -0.26 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.54 -0.27 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.73 -0.28 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.93 -0.29 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.12 -0.31 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.33 -0.28 54 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.53 -0.32 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.75 -0.31 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.96 -0.31 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.17 -0.33 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.61 -0.35 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.05 -0.37 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.55 -0.35 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.99 -0.36 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.47 -0.39 54 0 0 0
TOTAL PUT 213 10,374 -2,047
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$ 6.50
29JUN26 4.70 C 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
29JUN26 6.25 C 0.21 0.21 0.21 0.25 +0.04 0 2 0 -2
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.83 +0.06 65 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.73 +0.06 61 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.63 +0.06 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.53 +0.06 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.28 +0.05 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.79 +0.07 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.55 +0.06 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.32 +0.01 20 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 0.00 20 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 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 38 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 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.84 +0.05 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.74 +0.05 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.64 +0.05 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.54 +0.05 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.31 +0.06 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.05 +0.06 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.82 +0.05 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.60 +0.04 25 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
28AUG26 7.00 C 0.09 0.09 0.09 0.08 0.00 22 5 5 +5
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 1 0
28AUG26 7.50 C 0.03 0.03 0.03 0.02 0.00 23 10 62 +10
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 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 1.86 +0.07 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.76 +0.06 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.65 +0.05 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.55 +0.05 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.32 +0.07 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.07 +0.08 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.83 +0.06 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 +0.05 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.01 23 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 40 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 1.86 +0.07 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.76 +0.06 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.67 +0.07 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.57 +0.07 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.32 +0.06 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 +0.07 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 +0.06 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.63 +0.04 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.46 +0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 0.00 20 0 3 0
30DEC26 6.75 C 0.25 0.25 0.25 0.22 0.00 20 50 50 +50
30DEC26 7.00 C 0.00 0.00 0.00 0.15 0.00 20 0 54 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 0.00 20 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 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 1.86 +0.07 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.77 +0.07 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.67 +0.07 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.57 +0.06 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.32 +0.05 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 +0.07 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.88 +0.06 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.69 +0.04 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 21 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 1.88 +0.08 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.77 +0.06 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.68 +0.07 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.58 +0.06 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.35 +0.05 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.10 0.00 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.93 +0.01 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.76 +0.01 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.50 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 20 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 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 20 0 0 0
TOTAL CALL 67 2,349 +63
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.50 P 0.02 0.02 0.02 0.00 -0.07 0 5 0 -5
29JUN26 6.75 P 0.25 0.25 0.25 0.25 -0.05 0 12 0 -33
29JUN26 7.00 P 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.75 -0.05 0 0 0 -31
29JUN26 7.50 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 -22
29JUN26 7.75 P 1.33 1.33 1.33 1.25 -0.06 0 3 0 -400
29JUN26 8.00 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 -3
29JUN26 8.50 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.00 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.50 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.00 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.50 -0.06 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 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 0.01 0.00 41 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 102 0
30JUL26 6.75 P 0.30 0.30 0.30 0.32 -0.03 22 12 123 +2
30JUL26 7.00 P 0.00 0.00 0.00 0.51 -0.07 19 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.75 -0.05 0 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 1.00 -0.05 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 -3
30JUL26 8.00 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.26 -0.05 57 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.00 -0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.12 -0.02 22 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.23 -0.03 23 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.38 -0.05 23 0 72 0
28AUG26 7.00 P 0.00 0.00 0.00 0.54 -0.06 20 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.76 -0.06 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 -4
28AUG26 8.25 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.26 -0.05 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.00 -0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 -0.02 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 -0.03 21 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 0.00 24 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 -0.07 19 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.93 -0.08 15 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.16 -0.05 0 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 -0.06 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 -0.06 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.36 -0.07 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.35 -0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.61 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.59 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.02 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 11 0
30DEC26 6.25 P 0.27 0.27 0.27 0.29 -0.04 19 10 10 +10
30DEC26 6.50 P 0.40 0.40 0.40 0.42 -0.04 19 5 25 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.60 -0.02 20 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 -0.07 18 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 -0.08 16 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 -0.07 0 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 -0.07 0 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.35 -0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.61 -0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.59 -0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 -0.01 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 -0.02 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 -0.03 19 0 15 0
30MAR27 6.50 P 0.45 0.45 0.45 0.48 -0.03 19 5 21 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.63 -0.04 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.80 -0.07 18 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.99 -0.04 17 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.19 -0.07 15 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.68 -0.03 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.92 -0.03 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.35 -0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.61 -0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.62 -0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 0.44 -0.02 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.57 -0.02 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.72 -0.02 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.88 -0.02 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 -0.03 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.27 -0.04 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.45 -0.06 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.68 -0.05 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.92 -0.05 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
TOTAL PUT 52 1,891 -479
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$ 21.98
29JUN26 16.00 C 0.00 0.00 0.00 5.98 +0.56 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.48 +0.45 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.98 +0.60 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.48 +0.60 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.98 +0.60 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.48 +0.60 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.98 +0.59 0 0 0 -20
29JUN26 19.50 C 0.00 0.00 0.00 2.48 +0.59 0 0 0 -1
29JUN26 20.00 C 2.16 2.16 2.16 1.98 +0.57 0 3 0 -6
29JUN26 21.00 C 0.00 0.00 0.00 0.98 +0.41 0 0 0 -153
29JUN26 22.00 C 0.45 0.45 0.08 0.00 -0.14 0 126 394 -23
29JUN26 23.00 C 0.02 0.06 0.02 0.00 -0.02 0 38 433 -20
29JUN26 24.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 406 +1
29JUN26 25.00 C 0.01 0.02 0.01 0.00 -0.01 0 46 2,089 -30
29JUN26 26.00 C 0.02 0.02 0.02 0.00 -0.01 0 40 1,076 -40
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 682 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,796 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 6.16 +0.62 76 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.65 +0.54 69 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.12 +0.53 59 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.69 +0.58 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.24 +0.56 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.68 +0.51 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.25 +0.47 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.85 +0.44 49 0 0 0
30JUL26 20.00 C 2.70 2.70 2.70 2.47 +0.41 48 2 2 +2
30JUL26 21.00 C 0.00 0.00 0.00 1.81 +0.34 49 0 6 0
30JUL26 22.00 C 1.50 1.50 1.50 1.31 +0.28 50 2 131 0
30JUL26 23.00 C 0.95 0.95 0.92 0.88 +0.19 50 26 223 +6
30JUL26 24.00 C 0.77 0.81 0.63 0.57 +0.13 49 34 414 +32
30JUL26 25.00 C 0.48 0.56 0.45 0.36 +0.09 49 99 426 +45
30JUL26 26.00 C 0.34 0.36 0.32 0.22 +0.06 49 47 522 +46
30JUL26 27.00 C 0.24 0.26 0.24 0.13 +0.04 49 21 406 +20
30JUL26 28.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 361 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 219 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 234 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 124 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 6.33 +0.58 65 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.84 +0.59 61 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.40 +0.56 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.93 +0.49 56 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.53 +0.61 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.10 +0.56 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.62 +0.33 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.26 +0.40 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.93 +0.31 50 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.40 +0.35 52 0 199 0
28AUG26 22.00 C 1.98 2.00 1.98 1.87 +0.32 51 16 491 +1
28AUG26 23.00 C 1.48 1.56 1.48 1.44 +0.24 51 18 488 0
28AUG26 24.00 C 1.15 1.26 1.15 1.09 +0.18 51 12 378 0
28AUG26 25.00 C 0.90 0.90 0.85 0.81 +0.14 50 43 297 +4
28AUG26 26.00 C 0.73 0.73 0.66 0.60 +0.11 50 77 337 -11
28AUG26 27.00 C 0.00 0.00 0.00 0.43 +0.08 50 0 383 0
28AUG26 28.00 C 0.00 0.00 0.00 0.31 +0.06 50 0 367 0
28AUG26 29.00 C 0.00 0.00 0.00 0.22 +0.04 50 0 170 0
28AUG26 30.00 C 0.00 0.00 0.00 0.16 +0.03 50 0 166 0
28AUG26 31.00 C 0.00 0.00 0.00 0.11 +0.02 50 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.08 +0.02 51 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 +0.01 51 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 6.41 +0.54 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.99 +0.57 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.55 +0.52 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.12 +0.50 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.73 +0.44 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.35 +0.43 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.97 +0.49 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.55 +0.29 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.23 +0.30 47 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 2.72 +0.33 49 0 214 0
29SEP26 22.00 C 2.35 2.35 2.35 2.23 +0.29 49 15 197 +15
29SEP26 23.00 C 1.99 1.99 1.91 1.79 +0.25 48 17 153 +17
29SEP26 24.00 C 0.00 0.00 0.00 1.43 +0.20 48 0 708 0
29SEP26 25.00 C 1.14 1.14 1.14 1.13 +0.16 48 15 467 0
29SEP26 26.00 C 0.91 0.91 0.91 0.88 +0.13 48 20 476 +20
29SEP26 27.00 C 0.00 0.00 0.00 0.68 +0.10 48 0 350 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 +0.08 48 0 276 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 +0.06 48 0 198 0
29SEP26 30.00 C 0.41 0.41 0.41 0.31 +0.05 48 1 184 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.23 +0.03 47 0 133 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 +0.03 48 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 +0.01 48 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 0.00 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 47 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 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 53 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 6.91 +0.55 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.52 +0.53 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.13 +0.52 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.76 +0.51 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.41 +0.51 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.07 +0.43 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.74 +0.41 49 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.43 +0.40 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.14 +0.43 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.59 +0.39 48 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.11 +0.29 48 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.67 +0.30 47 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.30 +0.27 47 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 1.95 +0.24 47 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.68 +0.20 47 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.43 +0.15 47 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.21 +0.12 47 0 18 0
30DEC26 29.00 C 0.00 0.00 0.00 1.03 +0.11 47 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.87 +0.09 47 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.74 +0.08 47 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.62 +0.06 47 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.52 +0.05 46 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 +0.05 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.37 +0.04 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.31 +0.03 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 +0.02 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.30 +0.52 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.93 +0.52 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.58 +0.52 49 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.23 +0.50 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.87 +0.45 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.58 +0.46 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.28 +0.45 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.99 +0.44 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.68 +0.39 46 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.16 +0.36 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 3.72 +0.37 46 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.30 +0.34 46 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.92 +0.31 46 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.58 +0.29 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.27 +0.26 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.00 +0.23 46 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.76 +0.21 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.55 +0.20 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 +0.18 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.20 +0.16 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.05 +0.14 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.92 +0.13 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.81 +0.12 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.71 +0.11 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 7.60 +0.47 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.25 +0.46 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.91 +0.47 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.59 +0.44 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.27 +0.42 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.96 +0.39 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.68 +0.39 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.40 +0.45 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.12 +0.42 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.64 +0.41 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.17 +0.35 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 3.77 +0.34 45 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.38 +0.29 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.05 +0.30 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.72 +0.23 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.46 +0.19 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.20 +0.18 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 1.98 +0.15 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.78 +0.15 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.58 +0.12 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.43 +0.11 44 0 0 0
29JUN27 33.00 C 1.50 1.50 1.50 1.28 +0.11 44 5 6 +5
TOTAL CALL 724 21,745 -89
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 849 0
29JUN26 21.00 P 0.03 0.03 0.03 0.00 -0.19 0 30 524 -30
29JUN26 22.00 P 0.31 0.31 0.05 0.02 -0.72 0 54 184 -188
29JUN26 23.00 P 0.85 0.93 0.85 1.02 -0.61 0 6 0 -623
29JUN26 24.00 P 1.86 1.99 1.65 2.02 -0.60 0 442 0 -1,254
29JUN26 25.00 P 2.91 2.97 2.91 3.02 -0.65 0 11 0 -412
29JUN26 26.00 P 3.52 3.92 3.52 4.02 -0.64 0 9 0 -42
29JUN26 27.00 P 0.00 0.00 0.00 5.02 -0.64 0 0 0 -30
29JUN26 28.00 P 0.00 0.00 0.00 6.02 -0.64 0 0 0 -37
29JUN26 29.00 P 0.00 0.00 0.00 7.02 -0.64 0 0 0 -21
29JUN26 30.00 P 0.00 0.00 0.00 8.02 -0.64 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.02 -0.63 0 0 0 -1,450
29JUN26 32.00 P 0.00 0.00 0.00 10.02 -0.60 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.02 -0.60 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.02 -0.64 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.02 -0.60 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.02 -0.64 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.02 -0.64 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.02 -0.60 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.02 -0.60 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.02 -0.60 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.02 -0.64 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.02 -0.60 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.02 -0.60 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.02 -0.64 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.02 -0.60 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.02 -0.60 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.02 -0.60 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.02 -0.61 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.02 -0.67 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.02 -0.60 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.03 48 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 -0.05 50 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.11 -0.06 50 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.16 -0.09 49 0 267 0
30JUL26 19.00 P 0.00 0.00 0.00 0.23 -0.12 49 0 211 0
30JUL26 19.50 P 0.00 0.00 0.00 0.32 -0.17 48 0 73 0
30JUL26 20.00 P 0.40 0.43 0.40 0.43 -0.20 48 35 163 +18
30JUL26 21.00 P 0.68 0.75 0.68 0.76 -0.29 48 81 239 +81
30JUL26 22.00 P 1.27 1.27 1.05 1.20 -0.42 47 41 295 +11
30JUL26 23.00 P 1.72 1.78 1.72 1.88 -0.29 51 2 370 0
30JUL26 24.00 P 2.45 2.50 2.45 2.45 -0.45 45 61 237 +7
30JUL26 25.00 P 0.00 0.00 0.00 3.32 -0.63 49 0 21 0
30JUL26 26.00 P 4.13 4.13 4.13 4.08 -0.79 40 8 21 +8
30JUL26 27.00 P 0.00 0.00 0.00 5.02 -0.77 0 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 6.05 -0.61 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.03 -0.63 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.02 -0.64 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.02 -0.63 0 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.02 -0.60 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.02 -0.60 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.02 -0.64 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 -0.04 51 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.13 -0.07 50 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.19 -0.08 50 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.26 -0.10 50 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.34 -0.12 50 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.44 -0.15 50 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.55 -0.19 49 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.68 -0.23 49 0 218 0
28AUG26 20.00 P 0.85 0.85 0.84 0.84 -0.25 49 3 169 +3
28AUG26 21.00 P 1.16 1.16 1.16 1.22 -0.30 49 10 110 +10
28AUG26 22.00 P 1.58 1.70 1.58 1.69 -0.40 48 9 194 0
28AUG26 23.00 P 0.00 0.00 0.00 2.25 -0.44 48 0 165 0
28AUG26 24.00 P 0.00 0.00 0.00 2.92 -0.52 48 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 3.71 -0.48 50 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 4.52 -0.49 50 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.36 -0.43 50 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 6.15 -0.65 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.04 -0.62 40 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 8.07 -0.60 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.06 -0.59 50 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.03 -0.59 49 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.02 -0.60 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.02 -0.64 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.06 48 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 -0.09 48 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.10 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.12 48 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.53 -0.14 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.65 -0.17 48 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.78 -0.21 48 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.94 -0.23 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 1.10 -0.23 47 0 280 0
29SEP26 21.00 P 1.50 1.51 1.50 1.50 -0.29 46 50 315 +50
29SEP26 22.00 P 1.93 1.93 1.93 1.98 -0.34 46 6 290 0
29SEP26 23.00 P 0.00 0.00 0.00 2.55 -0.41 46 0 127 0
29SEP26 24.00 P 0.00 0.00 0.00 3.23 -0.43 47 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 3.90 -0.47 46 0 133 0
29SEP26 26.00 P 0.00 0.00 0.00 4.67 -0.56 46 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.49 -0.58 46 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.39 -0.54 47 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 7.27 -0.50 47 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.18 -0.52 47 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 9.12 -0.53 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.03 -0.63 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.05 -0.59 47 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 12.03 -0.63 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.02 -0.60 0 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 14.02 -0.64 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.02 -0.64 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.02 -0.60 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.02 -0.62 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.02 -0.60 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.02 -0.64 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.02 -0.60 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.02 -0.60 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.02 -0.64 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.02 -0.60 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.02 -0.60 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.11 47 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 -0.13 47 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 -0.12 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.88 -0.14 46 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.01 -0.17 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.15 -0.21 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.33 -0.23 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.51 -0.25 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.72 -0.30 45 0 154 0
30DEC26 21.00 P 2.11 2.11 2.11 2.17 -0.31 45 3 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.67 -0.33 45 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 3.30 -0.27 46 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.84 -0.42 44 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.53 -0.44 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 5.23 -0.51 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.99 -0.51 44 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.79 -0.50 44 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.62 -0.55 44 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.48 -0.55 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.32 -0.60 43 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.22 -0.60 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.20 -0.53 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.07 -0.59 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.13 -0.51 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.04 -0.63 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.06 -0.60 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.04 -0.59 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.03 -0.61 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.02 -0.60 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.02 -0.64 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.02 -0.60 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.80 -0.10 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.95 -0.10 46 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.09 -0.11 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 -0.19 45 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 -0.20 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.52 -0.23 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.72 -0.23 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.92 -0.24 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.14 -0.25 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.61 -0.27 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.11 -0.31 43 0 11 0
30MAR27 23.00 P 3.66 3.66 3.66 3.69 -0.41 43 4 8 0
30MAR27 24.00 P 0.00 0.00 0.00 4.38 -0.25 44 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 4.94 -0.41 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.67 -0.41 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.41 -0.43 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.20 -0.41 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.93 -0.49 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.81 -0.45 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.59 -0.57 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.52 -0.52 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.31 -0.59 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.21 -0.60 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.13 -0.59 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.07 -0.15 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.22 -0.17 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.39 -0.16 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.51 -0.19 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.71 -0.15 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.90 -0.20 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.07 -0.23 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.30 -0.25 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.52 -0.27 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.98 -0.33 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.49 -0.37 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.06 -0.41 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.68 -0.39 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.34 -0.42 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.04 -0.44 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.80 -0.41 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.48 -0.40 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.26 -0.52 42 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 9.06 -0.41 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.87 -0.50 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.70 -0.52 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.56 -0.56 42 0 3 0
TOTAL PUT 865 9,120 -3,899
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$ 41.00
29JUN26 21.00 C 0.00 0.00 0.00 20.00 +0.12 0 0 0 -200
29JUN26 22.00 C 0.00 0.00 0.00 19.00 -0.22 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.00 +0.08 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.00 -0.07 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.00 +0.11 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.00 -0.04 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.00 +0.10 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.00 +0.11 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.00 -0.10 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.00 -0.21 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.00 +0.10 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.00 +0.11 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.00 +0.09 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.00 +0.11 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.00 +0.11 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.00 +0.11 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.00 +0.11 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.00 +0.09 0 0 0 -30
29JUN26 40.00 C 1.50 1.50 1.09 1.00 -0.03 0 9 0 -65
29JUN26 41.00 C 0.62 1.13 0.05 0.00 -0.40 0 180 211 -52
29JUN26 42.00 C 0.18 0.33 0.04 0.00 -0.21 0 397 636 +186
29JUN26 43.00 C 0.06 0.06 0.03 0.00 -0.14 0 11 1,279 +1
29JUN26 44.00 C 0.01 0.01 0.01 0.00 -0.10 0 100 2,363 -100
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 4,368 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 8,131 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 4,167 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 4,131 0
29JUN26 49.00 C 0.01 0.01 0.01 0.00 -0.04 0 2 4,138 -2
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 8,243 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 8,478 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,585 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15,087 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18,011 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,696 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,424 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,638 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,338 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,174 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,934 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17,049 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
03JUL26 32.00 C 0.00 0.00 0.00 9.28 - 175 0 0 -
03JUL26 33.00 C 0.00 0.00 0.00 8.01 -0.11 0 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 7.22 +0.13 132 0 0 0
03JUL26 35.00 C 0.00 0.00 0.00 6.20 +0.14 113 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 5.19 +0.30 96 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 4.08 +0.18 63 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 3.16 +0.20 61 0 0 0
03JUL26 39.00 C 2.67 2.76 2.67 2.27 +0.23 56 12 6 +6
03JUL26 40.00 C 0.00 0.00 0.00 1.53 +0.17 55 0 4 0
03JUL26 41.00 C 1.03 1.62 1.02 1.01 +0.15 58 30 147 +21
03JUL26 42.00 C 0.58 0.87 0.55 0.56 +0.03 56 146 143 +114
03JUL26 43.00 C 0.55 0.63 0.34 0.33 0.00 58 1,114 1,035 +954
03JUL26 44.00 C 0.27 0.40 0.24 0.17 -0.04 59 62 192 +53
03JUL26 45.00 C 0.17 0.25 0.15 0.08 -0.06 59 220 454 +184
03JUL26 46.00 C 0.10 0.14 0.10 0.04 -0.05 61 92 302 +79
03JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 97 0
03JUL26 48.00 C 0.06 0.06 0.06 0.01 -0.04 64 2 214 0
03JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 68 0
03JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 141 0
03JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 95 0 268 0
03JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 110 0 305 0
03JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 9.28 - 104 0 0 -
10JUL26 33.00 C 0.00 0.00 0.00 8.12 - 74 0 0 -
10JUL26 34.00 C 0.00 0.00 0.00 7.26 - 82 0 0 -
10JUL26 35.00 C 0.00 0.00 0.00 6.20 - 66 0 0 -
10JUL26 36.00 C 0.00 0.00 0.00 5.19 - 56 0 0 -
10JUL26 37.00 C 0.00 0.00 0.00 4.25 - 51 0 0 -
10JUL26 38.00 C 0.00 0.00 0.00 3.42 - 51 0 0 -
10JUL26 39.00 C 0.00 0.00 0.00 2.68 - 52 0 0 -
10JUL26 40.00 C 1.92 1.92 1.92 2.02 - 51 15 15 -
10JUL26 41.00 C 1.81 1.81 1.71 1.53 - 53 45 45 -
10JUL26 42.00 C 1.43 1.49 1.20 1.08 - 52 274 274 -
10JUL26 43.00 C 1.02 1.10 1.02 0.77 - 53 106 106 -
10JUL26 44.00 C 0.72 0.88 0.69 0.54 - 54 620 615 -
10JUL26 45.00 C 0.39 0.62 0.39 0.36 - 54 85 75 -
10JUL26 46.00 C 0.35 0.45 0.35 0.23 - 54 134 134 -
10JUL26 47.00 C 0.28 0.30 0.28 0.15 - 55 14 14 -
10JUL26 48.00 C 0.00 0.00 0.00 0.09 - 55 0 0 -
10JUL26 49.00 C 0.12 0.12 0.12 0.06 - 56 12 12 -
10JUL26 50.00 C 0.00 0.00 0.00 0.04 - 57 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 20.32 +0.44 142 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 19.33 +0.11 134 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 18.32 +0.40 125 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 17.23 +0.16 107 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 16.49 +0.60 123 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 15.48 +0.44 114 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 14.30 +0.40 93 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.32 +0.43 87 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.35 +0.25 83 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.24 +0.03 68 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.31 +0.41 67 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.37 +0.48 64 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.37 +0.25 58 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.26 +0.17 46 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.39 +0.18 46 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 5.51 +0.30 45 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 4.74 +0.26 46 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 4.24 +0.41 52 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 3.60 +0.35 51 0 40 0
30JUL26 40.00 C 3.04 3.14 3.04 3.03 +0.26 51 30 162 +27
30JUL26 41.00 C 2.77 2.86 2.70 2.55 +0.23 52 46 415 +45
30JUL26 42.00 C 2.25 2.75 2.10 2.15 +0.23 53 781 1,675 +240
30JUL26 43.00 C 1.60 2.15 1.60 1.78 +0.22 53 128 2,784 -6
30JUL26 44.00 C 1.56 1.91 1.48 1.52 +0.19 55 256 1,734 -15
30JUL26 45.00 C 1.14 1.61 1.14 1.25 +0.14 55 906 3,262 +378
30JUL26 46.00 C 0.97 1.33 0.97 1.01 +0.09 55 511 2,881 +271
30JUL26 47.00 C 0.90 1.10 0.75 0.86 +0.11 56 177 2,542 +141
30JUL26 48.00 C 0.73 0.95 0.73 0.71 +0.08 57 434 3,164 +11
30JUL26 49.00 C 0.65 0.72 0.63 0.59 +0.07 58 556 4,346 +75
30JUL26 50.00 C 0.57 0.65 0.50 0.49 +0.07 58 924 1,795 +22
30JUL26 52.50 C 0.31 0.43 0.31 0.30 +0.04 60 273 3,432 +156
30JUL26 55.00 C 0.26 0.29 0.23 0.19 +0.03 61 157 7,852 +87
30JUL26 57.50 C 0.18 0.21 0.18 0.13 +0.03 64 12 3,127 +9
30JUL26 60.00 C 0.13 0.14 0.13 0.08 +0.02 65 5 6,743 +4
30JUL26 62.50 C 0.14 0.14 0.14 0.06 +0.02 67 16 2,415 -16
30JUL26 65.00 C 0.08 0.08 0.08 0.04 +0.01 68 14 2,293 -14
30JUL26 67.50 C 0.00 0.00 0.00 0.03 +0.01 71 0 890 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 20.32 +0.36 98 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 19.33 +0.11 93 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 18.32 +0.40 86 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 17.23 +0.16 72 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 16.49 +0.59 85 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 15.48 +0.44 79 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 14.44 +0.49 71 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.51 +0.62 69 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.55 +0.45 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.45 +0.24 56 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.81 +0.91 64 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.93 +0.91 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.06 +0.67 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.21 +0.62 58 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.44 +0.79 57 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.75 +0.76 58 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.06 +0.70 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.42 +0.63 56 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.56 +0.30 52 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.11 +0.33 53 0 19 0
28AUG26 41.00 C 3.73 3.88 3.58 3.69 +0.31 54 95 108 -8
28AUG26 42.00 C 3.66 3.66 3.66 3.26 +0.35 54 15 85 +15
28AUG26 43.00 C 3.28 3.28 3.19 2.88 +0.27 54 90 132 -59
28AUG26 44.00 C 2.92 3.05 2.91 2.56 +0.26 55 45 292 -11
28AUG26 45.00 C 2.36 2.36 2.36 2.25 +0.22 55 18 578 -14
28AUG26 46.00 C 2.10 2.37 2.04 1.97 +0.18 55 88 598 +21
28AUG26 47.00 C 1.62 1.62 1.62 1.72 +0.15 55 36 624 0
28AUG26 48.00 C 1.53 1.68 1.53 1.50 +0.12 56 262 916 -11
28AUG26 49.00 C 1.40 1.40 1.40 1.30 +0.09 56 5 810 +5
28AUG26 50.00 C 1.20 1.20 1.20 1.13 +0.08 56 4 1,075 0
28AUG26 52.50 C 1.05 1.05 1.05 0.79 +0.05 56 1 1,722 -1
28AUG26 55.00 C 0.70 0.78 0.70 0.55 +0.03 56 96 1,882 +80
28AUG26 57.50 C 0.48 0.57 0.48 0.38 +0.01 57 64 1,295 +64
28AUG26 60.00 C 0.39 0.46 0.39 0.27 +0.01 58 13 932 +11
28AUG26 62.50 C 0.00 0.00 0.00 0.19 +0.01 58 0 714 0
28AUG26 65.00 C 0.26 0.26 0.26 0.13 0.00 58 2 1,182 +2
28AUG26 67.50 C 0.22 0.22 0.22 0.09 0.00 59 2 399 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 0.00 60 0 363 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 0.00 60 0 1,242 0
28AUG26 75.00 C 0.00 0.00 0.00 0.04 0.00 62 0 314 0
29SEP26 21.00 C 0.00 0.00 0.00 20.32 +0.36 76 1,500 1,500 +1,500
29SEP26 22.00 C 0.00 0.00 0.00 19.42 +0.20 78 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.48 +0.56 76 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.50 +0.43 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.75 +0.85 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.64 +0.60 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.66 +0.71 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.91 +1.01 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.99 +0.80 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.10 +0.74 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.24 +0.79 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.30 +0.69 57 0 0 0
29SEP26 33.00 C 9.30 9.30 9.30 9.60 +0.76 58 1 1 +1
29SEP26 34.00 C 0.00 0.00 0.00 8.84 +0.66 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.95 +0.49 54 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 7.42 +0.80 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.74 +0.64 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.15 +0.68 54 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.39 +0.42 52 0 1 0
29SEP26 40.00 C 5.10 5.10 5.10 4.86 +0.41 51 1 101 +1
29SEP26 41.00 C 4.16 4.30 4.16 4.42 +0.39 52 100 526 0
29SEP26 42.00 C 3.97 4.49 3.97 3.96 +0.32 52 49 1,215 +45
29SEP26 43.00 C 3.82 3.83 3.82 3.57 +0.31 52 4 533 +3
29SEP26 44.00 C 3.45 3.50 3.45 3.24 +0.27 52 8 1,089 +5
29SEP26 45.00 C 3.32 3.32 2.90 2.90 +0.22 52 16 2,500 +16
29SEP26 46.00 C 2.80 2.80 2.80 2.65 +0.26 53 10 545 +3
29SEP26 47.00 C 2.28 2.74 2.28 2.36 +0.17 53 185 7,620 +91
29SEP26 48.00 C 2.16 2.16 2.16 2.11 +0.14 53 19 1,400 +4
29SEP26 49.00 C 0.00 0.00 0.00 1.88 +0.11 53 0 908 0
29SEP26 50.00 C 1.90 1.90 1.82 1.67 +0.11 53 65 2,801 0
29SEP26 52.50 C 1.38 1.58 1.38 1.24 +0.05 53 81 3,292 0
29SEP26 55.00 C 1.25 1.25 1.13 0.91 +0.01 53 55 2,973 +53
29SEP26 57.50 C 0.95 0.95 0.84 0.67 -0.01 53 8 1,377 +8
29SEP26 60.00 C 0.82 0.82 0.76 0.49 -0.02 53 27 4,103 -2
29SEP26 62.50 C 0.62 0.62 0.62 0.35 -0.04 53 2 984 -2
29SEP26 65.00 C 0.00 0.00 0.00 0.26 -0.04 53 0 4,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 -0.04 53 0 2,421 0
29SEP26 70.00 C 0.31 0.31 0.31 0.13 -0.04 53 1,560 3,716 +1,500
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.03 53 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 20.70 +0.74 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 19.94 +0.72 68 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.82 +0.70 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.94 +0.71 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.23 +1.09 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.34 +1.04 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.46 +0.80 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.55 +0.72 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.60 +0.77 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.89 +0.71 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.14 +0.67 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.50 +0.83 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.89 +0.93 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.10 +0.84 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.42 +0.79 52 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.69 +0.64 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.20 +0.65 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.80 +0.76 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.03 +0.40 50 0 50 0
30DEC26 40.00 C 6.78 7.20 6.78 6.57 +0.45 50 300 1,409 +300
30DEC26 41.00 C 0.00 0.00 0.00 6.15 +0.38 51 0 0 0
30DEC26 42.00 C 6.14 6.14 6.14 5.73 +0.35 51 2,503 2,545 +2,439
30DEC26 43.00 C 5.18 5.58 5.18 5.36 +0.41 51 15 290 +12
30DEC26 44.00 C 0.00 0.00 0.00 5.07 +0.39 52 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 4.68 +0.33 51 0 2,750 0
30DEC26 46.00 C 4.30 4.30 4.30 4.32 +0.25 51 1 180 0
30DEC26 47.00 C 0.00 0.00 0.00 4.09 +0.30 52 0 4,181 0
30DEC26 48.00 C 3.85 3.85 3.85 3.82 +0.28 52 3 1,529 0
30DEC26 49.00 C 0.00 0.00 0.00 3.58 +0.27 52 0 717 0
30DEC26 50.00 C 3.13 3.58 3.13 3.27 +0.18 52 256 2,898 +210
30DEC26 52.50 C 0.00 0.00 0.00 2.92 +0.32 54 0 845 0
30DEC26 55.00 C 2.48 2.67 2.48 2.43 +0.29 53 50 2,727 0
30DEC26 57.50 C 2.30 2.30 2.18 2.21 +0.39 55 2 2,552 0
30DEC26 60.00 C 1.83 2.10 1.73 1.83 +0.30 55 407 7,118 -144
30DEC26 62.50 C 1.54 1.70 1.54 1.68 +0.40 57 23 733 +11
30DEC26 65.00 C 0.00 0.00 0.00 1.46 +0.38 57 0 1,051 0
30DEC26 67.50 C 0.00 0.00 0.00 1.27 +0.36 58 0 740 0
30DEC26 70.00 C 0.00 0.00 0.00 1.12 +0.35 58 0 1,576 0
30DEC26 72.50 C 1.02 1.02 1.02 1.00 +0.34 59 50 858 0
30DEC26 75.00 C 0.00 0.00 0.00 0.88 +0.33 60 0 2,188 0
30DEC26 77.50 C 0.00 0.00 0.00 0.80 +0.32 60 0 491 0
30DEC26 80.00 C 0.00 0.00 0.00 0.72 +0.31 61 0 390 0
30DEC26 82.50 C 0.00 0.00 0.00 0.66 +0.31 62 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.61 +0.31 63 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.56 +0.30 63 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.52 +0.30 64 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.48 +0.28 65 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.45 +0.27 66 0 329 0
30DEC26 97.50 C 0.00 0.00 0.00 0.42 +0.27 66 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.40 +0.27 67 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.38 +0.26 68 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.36 +0.25 69 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 +0.24 69 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.33 +0.25 70 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.31 +0.24 71 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.30 +0.24 72 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.29 +0.24 72 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.28 +0.24 73 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.27 +0.24 74 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.26 +0.24 74 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.25 +0.24 75 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.24 +0.23 76 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.23 +0.22 76 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.22 +0.21 77 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.21 +0.20 77 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.20 +0.19 77 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.19 +0.18 78 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.18 +0.17 78 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.17 +0.16 78 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 +0.15 78 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 21.20 +0.90 63 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 20.32 +0.92 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 19.44 +0.97 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.59 +0.88 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.73 +0.89 57 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 16.89 +0.85 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.09 +0.75 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.30 +0.72 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.55 +0.71 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.83 +0.79 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 13.13 +0.55 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.47 +0.78 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.83 +0.76 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.13 +0.63 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.64 +0.80 52 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 9.93 +0.51 51 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 9.39 +0.49 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.99 +0.65 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.39 +0.44 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 7.94 +0.39 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 7.53 +0.39 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.17 +0.42 51 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 6.76 +0.50 51 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 6.44 +0.40 51 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 6.10 +0.38 51 0 1,461 0
30MAR27 46.00 C 0.00 0.00 0.00 5.79 +0.38 51 0 3,000 0
30MAR27 47.00 C 0.00 0.00 0.00 5.45 +0.32 51 0 2,086 0
30MAR27 48.00 C 0.00 0.00 0.00 5.17 +0.39 51 0 1,393 0
30MAR27 49.00 C 4.90 4.90 4.90 4.90 +0.30 51 1 40 0
30MAR27 50.00 C 0.00 0.00 0.00 4.63 +0.28 51 0 194 0
30MAR27 52.50 C 4.10 4.10 4.10 4.01 +0.27 51 1 1,538 0
30MAR27 55.00 C 0.00 0.00 0.00 3.47 +0.19 51 0 3,251 0
30MAR27 57.50 C 3.42 3.42 3.42 3.00 +0.18 51 5 1,943 +5
30MAR27 60.00 C 3.08 3.08 3.08 2.60 +0.12 51 60 613 0
30MAR27 62.50 C 0.00 0.00 0.00 2.25 +0.10 51 0 525 0
30MAR27 65.00 C 0.00 0.00 0.00 1.95 +0.07 51 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 1.69 +0.04 51 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 1.47 +0.04 51 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 1.27 0.00 51 0 133 0
30MAR27 75.00 C 0.00 0.00 0.00 1.11 +0.01 51 0 72 0
30MAR27 77.50 C 1.48 1.48 1.48 0.96 -0.01 51 30 67 +29
30MAR27 80.00 C 0.00 0.00 0.00 0.84 -0.02 51 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 0.73 -0.03 51 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 0.64 -0.02 51 0 182 0
29JUN27 32.00 C 0.00 0.00 0.00 13.48 - 53 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 12.86 +0.82 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.27 +0.77 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.73 +0.78 53 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 10.98 +0.50 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.48 +0.50 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.99 +0.49 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.46 +0.40 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.03 +0.36 50 0 25 0
29JUN27 41.00 C 0.00 0.00 0.00 8.62 +0.37 50 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 8.26 +0.39 51 0 1 0
29JUN27 43.00 C 8.00 8.00 8.00 8.00 +0.48 51 1 11 +1
29JUN27 44.00 C 0.00 0.00 0.00 7.55 +0.36 51 0 31 0
29JUN27 45.00 C 0.00 0.00 0.00 7.21 +0.34 51 0 41 0
29JUN27 46.00 C 0.00 0.00 0.00 6.89 +0.32 51 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 6.59 +0.31 51 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 6.31 +0.32 51 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 5.99 +0.25 51 0 112 0
29JUN27 50.00 C 0.00 0.00 0.00 5.80 +0.31 52 0 138 0
29JUN27 52.50 C 0.00 0.00 0.00 5.20 +0.29 52 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 4.68 +0.22 52 0 127 0
29JUN27 57.50 C 0.00 0.00 0.00 4.23 +0.23 52 0 155 0
29JUN27 60.00 C 0.00 0.00 0.00 3.97 +0.35 54 0 21 0
29JUN27 62.50 C 0.00 0.00 0.00 3.64 +0.30 54 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 3.35 +0.31 55 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 3.01 +0.22 55 0 64 0
29JUN27 70.00 C 2.56 2.65 2.56 2.79 +0.24 55 2 123 +2
TOTAL CALL 17,145 338,435 +8,749
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 799 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 797 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 3,719 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 2,173 0
29JUN26 40.00 P 0.07 0.16 0.01 0.00 -0.42 0 385 1,523 -156
29JUN26 41.00 P 0.39 0.69 0.02 0.00 -1.01 0 1,063 870 -1,354
29JUN26 42.00 P 1.00 1.37 0.16 1.00 -0.96 0 457 0 -1,652
29JUN26 43.00 P 2.00 2.12 0.95 2.00 -0.90 0 291 0 -2,428
29JUN26 44.00 P 3.29 3.29 2.00 3.00 -0.86 0 114 0 -4,911
29JUN26 45.00 P 4.30 4.30 3.00 4.00 -1.00 0 64 0 -4,208
29JUN26 46.00 P 5.30 5.30 4.00 5.00 -1.02 0 36 0 -4,223
29JUN26 47.00 P 6.00 6.02 5.25 6.00 -0.69 0 28 0 -2,823
29JUN26 48.00 P 7.20 7.20 6.10 7.00 -1.08 0 54 0 -3,318
29JUN26 49.00 P 7.64 8.40 7.00 8.00 -1.11 0 69 0 -2,735
29JUN26 50.00 P 8.95 9.04 8.00 9.00 -0.78 0 36 0 -3,484
29JUN26 52.50 P 11.20 11.24 11.00 11.50 -0.88 0 32 0 -2,335
29JUN26 55.00 P 13.75 13.75 13.20 14.00 -0.90 0 17 0 -3,229
29JUN26 57.50 P 16.22 16.60 15.90 16.50 -0.52 0 9 0 -2,221
29JUN26 60.00 P 18.60 18.60 18.03 19.00 -0.80 0 9 0 -2,488
29JUN26 62.50 P 21.10 21.15 21.10 21.50 -0.86 0 10 0 -3,267
29JUN26 65.00 P 0.00 0.00 0.00 24.00 -0.71 0 0 0 -4,392
29JUN26 67.50 P 26.01 26.01 26.01 26.50 -0.82 0 1 0 -1,147
29JUN26 70.00 P 29.40 29.40 28.11 29.00 -0.97 0 9 0 -5,892
29JUN26 72.50 P 0.00 0.00 0.00 31.50 -0.86 0 0 0 -15,796
29JUN26 75.00 P 0.00 0.00 0.00 34.00 -0.87 0 0 0 -6,350
29JUN26 77.50 P 0.00 0.00 0.00 36.50 -0.78 0 0 0 -523
29JUN26 80.00 P 0.00 0.00 0.00 39.00 -0.67 0 0 0 -2,786
29JUN26 82.50 P 0.00 0.00 0.00 41.50 -0.78 0 0 0 -543
29JUN26 85.00 P 0.00 0.00 0.00 44.00 -0.78 0 0 0 -19
29JUN26 87.50 P 0.00 0.00 0.00 46.50 -0.78 0 0 0 -319
29JUN26 90.00 P 0.00 0.00 0.00 49.00 -0.73 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 51.50 -0.78 0 0 0 -7
29JUN26 95.00 P 0.00 0.00 0.00 54.00 -0.78 0 0 0 -181
29JUN26 97.50 P 0.00 0.00 0.00 56.50 -0.78 0 0 0 -92
29JUN26 100.00 P 0.00 0.00 0.00 59.00 -0.52 0 0 0 -35
29JUN26 102.50 P 0.00 0.00 0.00 61.50 -0.54 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 64.00 -0.78 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 66.50 -0.47 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 69.00 -0.77 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 71.50 -0.78 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 74.00 -0.74 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 76.50 -0.69 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 79.00 -0.46 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 81.50 -0.65 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 84.00 -0.80 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 86.50 -0.65 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 89.00 -0.48 0 0 0 -573
03JUL26 32.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
03JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 35.00 P 0.02 0.02 0.02 0.01 -0.01 66 300 305 +300
03JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.03 65 0 15 0
03JUL26 37.00 P 0.00 0.00 0.00 0.06 -0.09 62 0 81 0
03JUL26 38.00 P 0.10 0.12 0.10 0.15 -0.17 61 131 297 +115
03JUL26 39.00 P 0.30 0.30 0.15 0.30 -0.32 60 241 325 +160
03JUL26 40.00 P 0.68 0.68 0.32 0.55 -0.51 57 234 362 +172
03JUL26 41.00 P 0.94 0.98 0.63 0.94 -0.69 55 257 380 +235
03JUL26 42.00 P 1.21 1.32 1.21 1.55 -0.77 56 8 315 +8
03JUL26 43.00 P 2.40 2.40 2.30 2.28 -0.83 56 2 38 -1
03JUL26 44.00 P 0.00 0.00 0.00 3.15 -0.85 58 0 26 0
03JUL26 45.00 P 0.00 0.00 0.00 4.07 -0.93 59 0 27 0
03JUL26 46.00 P 0.00 0.00 0.00 5.03 -0.99 60 0 15 0
03JUL26 47.00 P 0.00 0.00 0.00 6.01 -0.84 61 0 1 0
03JUL26 48.00 P 0.00 0.00 0.00 7.00 -1.08 0 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 8.00 -1.11 0 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 9.00 -0.87 0 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 11.50 -0.88 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 14.00 -0.90 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 16.50 -0.89 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 19.00 -0.80 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 21.50 -0.89 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 24.00 -0.82 0 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
10JUL26 33.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
10JUL26 34.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
10JUL26 35.00 P 0.08 0.08 0.08 0.05 - 51 140 140 -
10JUL26 36.00 P 0.00 0.00 0.00 0.11 - 51 0 0 -
10JUL26 37.00 P 0.23 0.24 0.23 0.22 - 51 100 100 -
10JUL26 38.00 P 0.00 0.00 0.00 0.40 - 52 0 0 -
10JUL26 39.00 P 0.00 0.00 0.00 0.66 - 52 0 0 -
10JUL26 40.00 P 0.78 0.83 0.78 1.01 - 52 22 22 -
10JUL26 41.00 P 1.15 1.15 1.15 1.49 - 53 15 15 -
10JUL26 42.00 P 0.00 0.00 0.00 2.05 - 52 0 0 -
10JUL26 43.00 P 0.00 0.00 0.00 2.72 - 52 0 0 -
10JUL26 44.00 P 0.00 0.00 0.00 3.53 - 55 0 0 -
10JUL26 45.00 P 0.00 0.00 0.00 4.31 - 53 0 0 -
10JUL26 46.00 P 0.00 0.00 0.00 5.19 - 54 0 0 -
10JUL26 47.00 P 0.00 0.00 0.00 6.11 - 54 0 0 -
10JUL26 48.00 P 0.00 0.00 0.00 7.06 - 54 0 0 -
10JUL26 49.00 P 0.00 0.00 0.00 8.03 - 54 0 0 -
10JUL26 50.00 P 0.00 0.00 0.00 9.00 - 0 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30JUL26 27.00 P 0.01 0.01 0.01 0.01 -0.01 57 1 39 +1
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 8 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.06 47 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 -0.09 48 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.08 -0.12 48 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.14 -0.17 48 0 39 0
30JUL26 34.00 P 0.00 0.00 0.00 0.23 -0.23 49 0 135 0
30JUL26 35.00 P 0.44 0.44 0.39 0.37 -0.29 49 25 909 -19
30JUL26 36.00 P 0.57 0.57 0.53 0.57 -0.32 50 6 1,835 +5
30JUL26 37.00 P 0.83 0.83 0.72 0.82 -0.37 50 205 838 -155
30JUL26 38.00 P 1.24 1.26 0.93 1.14 -0.42 51 309 920 -50
30JUL26 39.00 P 1.46 1.65 1.24 1.49 -0.49 51 176 1,014 +88
30JUL26 40.00 P 1.88 2.12 1.62 1.90 -0.54 51 124 3,558 +17
30JUL26 41.00 P 2.35 2.44 2.04 2.43 -0.57 52 137 1,710 +13
30JUL26 42.00 P 3.10 3.20 2.58 3.02 -0.61 52 592 4,616 +307
30JUL26 43.00 P 3.80 3.80 3.08 3.66 -0.74 53 95 3,376 +88
30JUL26 44.00 P 4.05 4.36 4.05 4.36 -0.68 53 18 1,842 +12
30JUL26 45.00 P 4.95 4.95 4.70 5.11 -0.68 54 368 1,939 +270
30JUL26 46.00 P 5.58 5.58 5.36 5.91 -0.70 55 10 1,566 +5
30JUL26 47.00 P 6.44 6.44 6.44 6.54 -0.70 50 3 1,275 0
30JUL26 48.00 P 7.90 7.90 6.85 7.83 -0.25 63 84 633 0
30JUL26 49.00 P 8.68 8.68 7.63 8.23 -1.05 47 14 873 +12
30JUL26 50.00 P 9.40 9.40 9.40 9.28 -0.91 53 2 421 +2
30JUL26 52.50 P 11.40 11.40 11.29 11.59 -1.22 52 14 411 +9
30JUL26 55.00 P 0.00 0.00 0.00 14.11 -0.79 61 0 523 0
30JUL26 57.50 P 16.30 16.30 16.30 16.55 -0.98 62 1 529 0
30JUL26 60.00 P 0.00 0.00 0.00 19.02 -0.84 64 0 172 0
30JUL26 62.50 P 0.00 0.00 0.00 21.51 -0.88 67 0 61 -30
30JUL26 65.00 P 0.00 0.00 0.00 24.00 -0.82 0 0 603 -190
30JUL26 67.50 P 0.00 0.00 0.00 26.50 -0.89 0 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 29.00 -0.97 0 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 31.50 -0.86 0 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 34.00 -0.88 0 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 0.00 55 0 13 0
28AUG26 26.00 P 0.13 0.13 0.13 0.05 0.00 54 4 4 +4
28AUG26 27.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.13 -0.01 55 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.19 -0.02 55 0 44 0
28AUG26 30.00 P 0.33 0.33 0.33 0.27 -0.03 55 3 49 +3
28AUG26 31.00 P 0.00 0.00 0.00 0.38 -0.05 54 0 15 0
28AUG26 32.00 P 0.55 0.55 0.54 0.52 -0.07 54 39 95 +38
28AUG26 33.00 P 0.61 0.61 0.61 0.68 -0.12 54 1 22 +1
28AUG26 34.00 P 0.00 0.00 0.00 0.87 -0.17 54 0 129 0
28AUG26 35.00 P 1.20 1.20 0.96 1.10 -0.23 53 116 5,318 +62
28AUG26 36.00 P 1.40 1.40 1.19 1.36 -0.29 53 53 285 +51
28AUG26 37.00 P 1.48 1.48 1.48 1.69 -0.33 53 23 167 -23
28AUG26 38.00 P 0.00 0.00 0.00 2.04 -0.39 53 0 432 0
28AUG26 39.00 P 2.16 2.16 2.16 2.49 -0.39 53 38 663 +8
28AUG26 40.00 P 3.05 3.05 2.60 2.95 -0.44 53 41 522 +5
28AUG26 41.00 P 3.50 3.50 3.11 3.45 -0.51 53 67 500 +52
28AUG26 42.00 P 3.95 3.95 3.59 4.04 -0.55 53 18 3,441 -1
28AUG26 43.00 P 4.80 4.80 4.16 4.66 -0.54 54 34 302 0
28AUG26 44.00 P 5.22 5.22 5.22 5.32 -0.58 54 21 733 +15
28AUG26 45.00 P 5.80 5.80 5.80 5.88 -0.84 52 29 289 +23
28AUG26 46.00 P 6.45 6.45 6.45 6.58 -0.79 52 4 878 0
28AUG26 47.00 P 0.00 0.00 0.00 7.39 -0.77 53 0 1,714 0
28AUG26 48.00 P 7.62 7.62 7.62 8.06 -0.85 51 1 702 +1
28AUG26 49.00 P 0.00 0.00 0.00 8.81 -0.95 49 0 652 0
28AUG26 50.00 P 0.00 0.00 0.00 9.86 -0.71 54 0 254 0
28AUG26 52.50 P 11.45 11.45 11.45 11.98 -0.86 53 2 402 +2
28AUG26 55.00 P 0.00 0.00 0.00 14.27 -0.63 53 0 411 0
28AUG26 57.50 P 16.40 16.40 16.40 16.81 -0.72 60 2 770 0
28AUG26 60.00 P 0.00 0.00 0.00 19.12 -0.77 57 19 89 -19
28AUG26 62.50 P 0.00 0.00 0.00 21.55 -0.84 57 0 35 0
28AUG26 65.00 P 24.48 24.48 23.58 24.02 -0.80 58 60 4,585 +60
28AUG26 67.50 P 0.00 0.00 0.00 26.50 -0.93 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.00 -0.97 0 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 31.50 -0.86 0 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 34.00 -0.88 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 55 1,500 1,556 +1,500
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 54 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 54 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 0.00 55 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 -0.01 54 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.23 -0.02 54 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.31 -0.03 54 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 -0.04 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.55 -0.07 53 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.71 -0.08 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.88 -0.13 53 0 104 0
29SEP26 33.00 P 0.00 0.00 0.00 1.07 -0.20 52 0 80 0
29SEP26 34.00 P 1.36 1.36 1.26 1.31 -0.24 52 51 158 0
29SEP26 35.00 P 1.64 1.64 1.64 1.59 -0.27 52 1 209 -1
29SEP26 36.00 P 1.80 1.80 1.80 1.90 -0.30 51 5 537 -5
29SEP26 37.00 P 2.42 2.42 2.20 2.25 -0.33 51 51 569 +33
29SEP26 38.00 P 2.65 2.83 2.48 2.64 -0.38 51 22 734 +3
29SEP26 39.00 P 3.00 3.00 3.00 3.09 -0.41 51 33 1,129 +33
29SEP26 40.00 P 3.39 3.50 3.32 3.57 -0.45 51 16 1,310 0
29SEP26 41.00 P 4.07 4.32 3.70 4.11 -0.48 51 750 919 -208
29SEP26 42.00 P 4.67 4.67 4.62 4.62 -0.56 51 6 2,046 -4
29SEP26 43.00 P 0.00 0.00 0.00 5.25 -0.57 51 0 2,787 0
29SEP26 44.00 P 0.00 0.00 0.00 5.89 -0.60 51 0 2,518 0
29SEP26 45.00 P 0.00 0.00 0.00 6.62 -0.47 52 0 9,370 0
29SEP26 46.00 P 0.00 0.00 0.00 7.17 -0.68 50 0 1,744 0
29SEP26 47.00 P 7.70 7.70 7.70 7.99 -0.63 52 3 7,477 +3
29SEP26 48.00 P 0.00 0.00 0.00 8.69 -0.72 51 0 1,234 0
29SEP26 49.00 P 0.00 0.00 0.00 9.42 -0.78 50 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 10.21 -0.82 50 0 6,508 0
29SEP26 52.50 P 0.00 0.00 0.00 12.28 -1.07 50 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 14.35 -1.05 46 0 3,145 0
29SEP26 57.50 P 0.00 0.00 0.00 16.81 -0.84 50 2 1,894 0
29SEP26 60.00 P 18.80 18.80 18.80 19.42 -0.60 58 11 2,120 -1
29SEP26 62.50 P 0.00 0.00 0.00 21.62 -0.92 52 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 24.12 -0.70 56 2,002 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 26.52 -0.91 53 1,500 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 29.00 -0.97 0 1,500 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 31.50 -0.88 0 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 34.00 -0.95 0 0 3,250 0
29SEP26 77.50 P 0.00 0.00 0.00 36.50 -0.95 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 39.00 -0.96 0 0 1,302 -563
29SEP26 82.50 P 0.00 0.00 0.00 41.50 -0.86 0 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 44.00 -0.88 0 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 46.50 -0.86 0 0 169 -15
29SEP26 90.00 P 0.00 0.00 0.00 49.00 -0.88 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 51.50 -0.90 0 0 0 -45
29SEP26 95.00 P 0.00 0.00 0.00 54.00 -0.86 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.50 -0.86 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 59.00 -0.85 0 0 0 -7
29SEP26 102.50 P 0.00 0.00 0.00 61.50 -0.86 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 64.00 -0.87 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.50 -0.88 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.00 -0.91 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 71.50 -0.82 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.00 -0.92 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 76.50 -0.86 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.00 -0.86 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 81.50 -0.86 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.00 -0.81 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 86.50 -0.92 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.00 -0.90 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 91.50 -0.78 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 94.00 -0.86 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 96.50 -0.81 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 99.00 -0.81 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 101.50 -0.86 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 104.00 -0.89 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 106.50 -0.81 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 109.00 -0.89 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.04 52 0 127 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.05 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.06 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 +0.07 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 +0.06 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.74 +0.06 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.88 +0.02 51 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 1.05 -0.03 51 0 21 0
30DEC26 30.00 P 1.30 1.30 1.30 1.26 -0.06 50 20 285 0
30DEC26 31.00 P 0.00 0.00 0.00 1.54 -0.06 51 0 159 0
30DEC26 32.00 P 0.00 0.00 0.00 1.82 -0.09 51 0 337 0
30DEC26 33.00 P 2.10 2.10 2.10 2.05 -0.20 50 4 201 +4
30DEC26 34.00 P 0.00 0.00 0.00 2.42 -0.21 50 0 187 0
30DEC26 35.00 P 0.00 0.00 0.00 2.73 -0.30 50 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 3.11 -0.33 50 0 315 0
30DEC26 37.00 P 0.00 0.00 0.00 3.55 -0.33 50 0 157 0
30DEC26 38.00 P 0.00 0.00 0.00 4.02 -0.33 50 0 168 0
30DEC26 39.00 P 0.00 0.00 0.00 4.51 -0.35 50 0 456 0
30DEC26 40.00 P 4.90 4.90 4.90 5.03 -0.37 50 5 5,250 -5
30DEC26 41.00 P 0.00 0.00 0.00 5.53 -0.44 50 0 1,775 0
30DEC26 42.00 P 5.80 5.80 5.80 6.10 -0.46 50 4,001 4,384 +4,001
30DEC26 43.00 P 0.00 0.00 0.00 6.72 -0.46 50 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 7.36 -0.48 50 0 664 0
30DEC26 45.00 P 8.28 8.28 8.28 8.03 -0.28 50 2 3,361 +2
30DEC26 46.00 P 0.00 0.00 0.00 8.95 -0.19 53 0 583 0
30DEC26 47.00 P 0.00 0.00 0.00 9.42 -0.85 51 0 4,565 0
30DEC26 48.00 P 0.00 0.00 0.00 10.03 -0.76 50 0 1,200 0
30DEC26 49.00 P 0.00 0.00 0.00 10.77 -0.79 50 0 192 0
30DEC26 50.00 P 11.58 11.58 11.58 11.70 -0.26 52 15 4,408 0
30DEC26 52.50 P 0.00 0.00 0.00 13.48 -0.76 50 0 299 0
30DEC26 55.00 P 0.00 0.00 0.00 15.52 -0.99 50 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 17.73 -0.83 51 2 621 0
30DEC26 60.00 P 19.25 19.25 19.25 20.13 -0.63 54 27 508 0
30DEC26 62.50 P 0.00 0.00 0.00 22.36 -0.71 54 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 24.65 -0.52 54 2 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 26.92 -0.73 53 0 185 0
30DEC26 70.00 P 28.92 28.92 28.92 29.25 -0.89 52 4 2,177 -4
30DEC26 72.50 P 0.00 0.00 0.00 31.67 -0.84 53 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 34.04 -0.91 50 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 36.51 -0.94 50 0 41 0
30DEC26 80.00 P 38.68 38.68 38.68 39.22 -0.74 61 1 260 -1
30DEC26 82.50 P 0.00 0.00 0.00 41.67 -0.72 62 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 44.13 -0.75 63 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.60 -0.76 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.07 -0.81 64 0 7 -5
30DEC26 92.50 P 0.00 0.00 0.00 51.55 -0.85 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.03 -0.83 66 0 0 -15
30DEC26 97.50 P 0.00 0.00 0.00 56.52 -0.84 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.01 -0.84 67 0 0 -8
30DEC26 102.50 P 0.00 0.00 0.00 61.50 -0.86 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.00 -0.87 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.50 -0.88 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.00 -0.91 0 0 1 -14
30DEC26 112.50 P 0.00 0.00 0.00 71.50 -0.84 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 74.00 -0.92 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 76.50 -0.86 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 79.00 -0.86 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 81.50 -0.86 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 84.00 -0.81 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 86.50 -0.92 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 89.00 -0.90 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 91.50 -0.81 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 94.00 -0.86 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 96.50 -0.81 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 99.00 -0.81 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 101.50 -0.86 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 104.00 -0.89 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 106.50 -0.85 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 109.00 -0.89 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.12 48 0 512 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 -0.14 48 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.17 48 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 -0.19 48 0 46 0
30MAR27 25.00 P 0.00 0.00 0.00 0.71 -0.22 48 0 139 0
30MAR27 26.00 P 0.00 0.00 0.00 0.89 -0.23 48 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 1.08 -0.27 48 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 1.33 -0.26 49 0 79 0
30MAR27 29.00 P 0.00 0.00 0.00 1.57 -0.30 49 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.87 -0.28 49 0 12 0
30MAR27 31.00 P 2.18 2.21 2.18 2.19 -0.27 49 45 51 +45
30MAR27 32.00 P 0.00 0.00 0.00 2.53 -0.25 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 2.88 -0.25 49 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 3.24 -0.28 49 0 23 0
30MAR27 35.00 P 0.00 0.00 0.00 3.75 -0.18 50 0 243 0
30MAR27 36.00 P 0.00 0.00 0.00 4.05 -0.33 49 0 305 0
30MAR27 37.00 P 0.00 0.00 0.00 4.54 -0.30 49 0 187 0
30MAR27 38.00 P 0.00 0.00 0.00 4.97 -0.37 49 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 5.53 -0.33 49 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 6.07 -0.34 49 0 2,649 0
30MAR27 41.00 P 0.00 0.00 0.00 6.63 -0.36 50 0 137 0
30MAR27 42.00 P 0.00 0.00 0.00 7.25 -0.33 50 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 7.78 -0.42 49 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 8.42 -0.42 50 0 184 0
30MAR27 45.00 P 0.00 0.00 0.00 9.08 -0.45 50 0 1,150 0
30MAR27 46.00 P 0.00 0.00 0.00 9.76 -0.49 50 3 3,054 0
30MAR27 47.00 P 0.00 0.00 0.00 10.72 -0.23 52 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 11.17 -0.44 50 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 11.90 -0.55 50 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 12.65 -0.56 51 0 544 0
30MAR27 52.50 P 0.00 0.00 0.00 14.51 -0.66 50 0 118 0
30MAR27 55.00 P 0.00 0.00 0.00 16.56 -0.72 51 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 18.57 -0.81 51 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 20.51 -1.03 49 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 23.01 -0.73 53 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 25.24 -0.66 53 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 27.46 -0.69 53 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 29.70 -0.76 52 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 31.78 -1.03 48 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 34.34 -0.78 52 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 36.70 -0.92 51 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.22 -0.76 53 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 41.67 -0.72 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.13 -0.75 55 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 3.34 - 50 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 3.73 -0.14 50 0 2 0
29JUN27 34.00 P 3.97 3.97 3.97 4.09 -0.25 49 50 602 0
29JUN27 35.00 P 0.00 0.00 0.00 4.52 -0.25 49 0 60 0
29JUN27 36.00 P 0.00 0.00 0.00 4.97 -0.27 49 0 91 0
29JUN27 37.00 P 0.00 0.00 0.00 5.45 -0.28 49 0 59 0
29JUN27 38.00 P 0.00 0.00 0.00 5.97 -0.27 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.43 -0.35 49 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 7.02 -0.32 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 7.59 -0.32 50 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 8.14 -0.38 49 0 77 0
29JUN27 43.00 P 0.00 0.00 0.00 8.74 -0.41 49 0 15 0
29JUN27 44.00 P 9.34 9.34 9.34 9.38 -0.41 49 10 103 0
29JUN27 45.00 P 0.00 0.00 0.00 10.02 -0.51 50 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 10.70 -0.69 50 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 11.63 -0.25 51 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 12.18 -0.35 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 13.04 -0.21 52 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 13.57 -0.41 51 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 15.26 -0.72 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.22 -0.71 50 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 19.21 -0.79 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.30 -0.79 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.41 -0.83 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.57 -0.95 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.77 -0.92 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.07 -0.85 51 0 0 0
TOTAL PUT 18,537 203,173 -77,108
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$ 365.80
29JUN26 290.00 C 0.00 0.00 0.00 75.80 -5.27 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 70.80 -5.27 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 65.80 -5.27 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 55.80 -5.27 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 45.80 -5.29 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 35.80 -5.36 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 25.80 -5.67 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 15.80 -6.59 0 0 0 0
29JUN26 360.00 C 7.50 8.35 7.44 5.80 -8.27 0 37 0 -21
29JUN26 370.00 C 2.28 12.58 1.37 0.00 -8.14 0 294 175 +29
29JUN26 380.00 C 3.67 5.63 1.58 0.00 -4.14 0 93 71 +31
29JUN26 390.00 C 1.00 1.43 0.69 0.00 -1.84 0 151 164 +116
29JUN26 400.00 C 0.24 0.24 0.24 0.00 -0.70 0 15 48 -15
29JUN26 410.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 200 0
29JUN26 420.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 69 0
29JUN26 430.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 76 0
29JUN26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29JUN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29JUN26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29JUN26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29JUN26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JUN26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JUN26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,432 0
29JUN26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 627 0
29JUN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
29JUN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JUN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JUN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JUN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
29JUN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
29JUN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
29JUN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
03JUL26 290.00 C 0.00 0.00 0.00 75.92 -5.15 82 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 71.74 -4.57 123 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 67.08 -4.32 124 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 56.17 -5.56 81 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 46.61 -5.74 81 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 37.50 -5.93 81 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 29.11 -6.06 81 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 21.55 -6.17 79 0 28 0
03JUL26 360.00 C 0.00 0.00 0.00 15.01 -5.59 78 0 117 0
03JUL26 370.00 C 15.20 16.09 15.20 10.21 -5.11 79 7 26 -1
03JUL26 380.00 C 11.44 15.00 10.92 6.61 -4.44 79 36 42 +15
03JUL26 390.00 C 2.90 8.97 2.90 4.08 -3.64 80 39 88 +16
03JUL26 400.00 C 1.78 6.27 1.78 2.39 -2.85 80 52 77 +13
03JUL26 410.00 C 1.09 1.09 1.09 1.34 -2.10 80 1 37 0
03JUL26 420.00 C 0.00 0.00 0.00 0.71 -1.49 80 0 123 0
03JUL26 430.00 C 0.00 0.00 0.00 0.38 -0.98 81 0 75 0
03JUL26 440.00 C 0.00 0.00 0.00 0.19 -0.63 81 0 51 0
03JUL26 450.00 C 0.00 0.00 0.00 0.08 -0.42 80 0 2 0
03JUL26 460.00 C 0.00 0.00 0.00 0.04 -0.24 81 0 15 0
03JUL26 470.00 C 0.00 0.00 0.00 0.02 -0.14 82 0 23 0
03JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.08 83 0 45 0
03JUL26 490.00 C 0.00 0.00 0.00 0.01 -0.04 89 0 20 0
03JUL26 500.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 46 0
03JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
03JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
03JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
03JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 76.60 - 73 0 0 -
10JUL26 295.00 C 0.00 0.00 0.00 71.83 - 73 0 0 -
10JUL26 300.00 C 0.00 0.00 0.00 67.08 - 72 0 0 -
10JUL26 310.00 C 0.00 0.00 0.00 59.38 - 85 0 0 -
10JUL26 320.00 C 0.00 0.00 0.00 50.56 - 82 0 0 -
10JUL26 330.00 C 0.00 0.00 0.00 41.28 - 73 0 0 -
10JUL26 340.00 C 0.00 0.00 0.00 33.93 - 73 0 0 -
10JUL26 350.00 C 0.00 0.00 0.00 26.90 - 71 0 0 -
10JUL26 360.00 C 0.00 0.00 0.00 21.03 - 70 0 0 -
10JUL26 370.00 C 0.00 0.00 0.00 16.34 - 71 0 0 -
10JUL26 380.00 C 0.00 0.00 0.00 12.45 - 71 0 0 -
10JUL26 390.00 C 14.00 14.00 14.00 9.31 - 72 6 6 -
10JUL26 400.00 C 0.00 0.00 0.00 6.84 - 72 0 0 -
10JUL26 410.00 C 0.00 0.00 0.00 4.93 - 72 0 0 -
10JUL26 420.00 C 6.00 6.00 2.72 3.49 - 72 17 17 -
10JUL26 430.00 C 3.03 3.03 2.34 2.43 - 72 45 45 -
10JUL26 440.00 C 2.15 2.15 1.60 1.67 - 73 30 30 -
10JUL26 450.00 C 1.47 1.48 1.47 1.16 - 73 30 15 -
10JUL26 460.00 C 0.00 0.00 0.00 0.77 - 73 0 0 -
30JUL26 290.00 C 0.00 0.00 0.00 77.66 -4.91 50 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 73.52 -4.87 54 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 69.49 -4.81 56 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 61.74 -4.69 59 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 56.16 -2.85 67 0 0 0
30JUL26 330.00 C 45.75 47.56 41.87 49.79 -2.29 68 45 15 -11
30JUL26 340.00 C 35.66 52.48 35.66 41.51 -4.15 63 108 19 +18
30JUL26 350.00 C 33.33 43.76 30.15 35.85 -3.92 64 147 57 +8
30JUL26 360.00 C 28.46 37.41 26.27 30.75 -3.67 64 43 115 -14
30JUL26 370.00 C 23.83 33.14 21.79 26.20 -3.40 65 75 244 +15
30JUL26 380.00 C 17.89 17.89 17.89 22.17 -3.13 65 15 65 -15
30JUL26 390.00 C 16.56 18.10 16.56 18.65 -2.85 65 30 124 0
30JUL26 400.00 C 11.90 20.60 11.60 15.59 -2.58 65 44 299 +13
30JUL26 410.00 C 10.00 15.38 10.00 12.95 -2.31 66 41 272 +39
30JUL26 420.00 C 8.20 11.94 8.20 10.70 -2.06 66 2 252 +2
30JUL26 430.00 C 0.00 0.00 0.00 8.79 -1.82 66 0 348 0
30JUL26 440.00 C 0.00 0.00 0.00 7.18 -1.60 66 0 507 0
30JUL26 450.00 C 6.40 7.00 6.40 5.84 -1.39 66 3 440 +3
30JUL26 460.00 C 0.00 0.00 0.00 4.73 -1.20 66 0 349 0
30JUL26 470.00 C 4.15 4.15 4.00 3.81 -1.03 66 15 227 0
30JUL26 480.00 C 1.88 1.88 1.79 3.06 -0.88 66 39 487 +39
30JUL26 490.00 C 1.81 1.81 1.81 2.52 -0.67 67 9 390 +9
30JUL26 500.00 C 1.45 1.45 1.45 2.00 -0.65 67 5 474 +5
30JUL26 510.00 C 1.85 1.94 1.85 1.59 -0.54 67 30 391 +30
30JUL26 520.00 C 0.00 0.00 0.00 1.26 -0.45 67 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.99 -0.38 67 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.78 -0.31 67 0 141 0
30JUL26 550.00 C 0.00 0.00 0.00 0.61 -0.26 67 0 191 0
30JUL26 560.00 C 0.00 0.00 0.00 0.48 -0.21 67 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.37 -0.17 67 0 149 0
30JUL26 580.00 C 0.00 0.00 0.00 0.29 -0.14 67 0 114 0
30JUL26 590.00 C 0.67 0.67 0.67 0.22 -0.12 66 15 75 +13
30JUL26 600.00 C 0.00 0.00 0.00 0.17 -0.10 66 0 54 0
30JUL26 610.00 C 0.00 0.00 0.00 0.13 -0.08 66 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.10 -0.06 66 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.08 -0.05 67 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.06 -0.04 67 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.05 -0.03 67 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.04 -0.02 67 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 73 0 66 0
28AUG26 290.00 C 0.00 0.00 0.00 83.84 -5.34 59 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 80.18 -5.32 60 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 76.63 -5.28 61 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 69.76 -5.26 62 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 63.33 -5.18 62 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 57.30 -7.03 63 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 53.29 -3.38 67 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 47.93 -3.41 67 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 41.69 -4.71 64 0 21 0
28AUG26 370.00 C 41.24 41.24 40.82 37.29 -4.54 65 39 69 +39
28AUG26 380.00 C 0.00 0.00 0.00 33.27 -4.35 65 0 312 0
28AUG26 390.00 C 0.00 0.00 0.00 29.60 -4.17 65 0 237 0
28AUG26 400.00 C 0.00 0.00 0.00 26.28 -3.97 65 0 862 0
28AUG26 410.00 C 25.44 25.55 25.44 23.28 -3.76 65 21 72 +21
28AUG26 420.00 C 0.00 0.00 0.00 20.57 -3.56 65 0 209 0
28AUG26 430.00 C 0.00 0.00 0.00 18.15 -3.34 65 0 180 0
28AUG26 440.00 C 15.73 15.73 13.20 16.47 -2.64 67 22 173 0
28AUG26 450.00 C 0.00 0.00 0.00 14.47 -3.02 67 0 300 0
28AUG26 460.00 C 0.00 0.00 0.00 12.70 -2.81 67 0 398 0
28AUG26 470.00 C 9.20 9.20 9.20 11.12 -2.61 67 5 321 +5
28AUG26 480.00 C 6.90 6.90 6.90 9.73 -2.41 67 5 484 +5
28AUG26 490.00 C 0.00 0.00 0.00 8.50 -2.22 67 0 300 0
28AUG26 500.00 C 0.00 0.00 0.00 7.41 -2.04 67 0 346 0
28AUG26 510.00 C 0.00 0.00 0.00 6.45 -1.88 67 0 200 0
28AUG26 520.00 C 0.00 0.00 0.00 5.62 -1.71 67 0 184 0
28AUG26 530.00 C 0.00 0.00 0.00 4.88 -1.57 67 0 114 0
28AUG26 540.00 C 3.15 3.15 3.15 4.11 -1.55 66 1 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 3.68 -1.29 67 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 3.19 -1.17 67 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 2.76 -1.06 67 0 112 0
28AUG26 580.00 C 0.00 0.00 0.00 2.39 -0.96 67 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 2.06 -0.87 67 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 1.78 -0.79 67 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 1.54 -0.70 67 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 1.33 -0.63 67 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 1.15 -0.56 67 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.99 -0.51 67 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.85 -0.46 66 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.74 -0.40 67 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.63 -0.37 66 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.55 -0.32 67 0 151 0
29SEP26 290.00 C 0.00 0.00 0.00 89.08 -3.96 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 85.67 -3.87 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 82.34 -3.79 59 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 75.96 -3.61 60 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 69.93 -3.44 61 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 64.26 -3.25 61 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 60.76 -1.25 64 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 53.97 -2.89 62 0 15 0
29SEP26 360.00 C 42.60 42.60 40.85 49.33 -2.72 62 58 58 +58
29SEP26 370.00 C 36.54 47.70 35.60 45.03 -2.54 62 263 278 +263
29SEP26 380.00 C 43.10 43.10 43.10 41.04 -2.37 62 3 18 +3
29SEP26 390.00 C 0.00 0.00 0.00 37.35 -2.21 62 0 15 0
29SEP26 400.00 C 0.00 0.00 0.00 33.95 -2.05 63 0 23 0
29SEP26 410.00 C 0.00 0.00 0.00 30.82 -1.90 63 0 95 0
29SEP26 420.00 C 25.00 25.00 25.00 27.95 -1.75 63 4 27 0
29SEP26 430.00 C 18.00 24.10 18.00 25.31 -1.62 63 51 67 +22
29SEP26 440.00 C 0.00 0.00 0.00 22.90 -1.49 63 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 20.71 -1.36 63 0 50 0
29SEP26 460.00 C 0.00 0.00 0.00 18.70 -1.25 63 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 16.88 -1.14 63 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 15.22 -1.04 63 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 13.71 -0.96 63 0 59 0
29SEP26 500.00 C 11.00 11.00 11.00 12.35 -0.87 63 2 402 +2
29SEP26 510.00 C 0.00 0.00 0.00 11.11 -0.79 63 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 10.00 -0.72 63 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 8.99 -0.65 63 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 8.33 -0.60 64 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 7.48 -0.55 64 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 6.71 -0.50 64 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 6.03 -0.45 64 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 5.41 -0.40 64 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 4.85 -0.37 64 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 4.35 -0.33 64 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 3.90 -0.30 64 0 15 0
29SEP26 620.00 C 2.56 2.56 2.56 3.49 -0.27 64 15 81 +15
29SEP26 630.00 C 0.00 0.00 0.00 3.13 -0.24 64 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 2.81 -0.21 64 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 2.51 -0.20 64 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 2.25 -0.18 64 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 2.02 -0.15 64 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 1.81 -0.14 64 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.62 -0.13 64 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 1.45 -0.11 64 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 1.30 -0.10 64 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 1.16 -0.09 64 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 1.04 -0.08 64 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 0.93 -0.08 64 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.83 -0.07 64 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.75 -0.06 64 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.67 -0.05 64 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.60 -0.05 64 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.54 -0.04 64 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.48 -0.04 64 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.43 -0.04 64 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.39 -0.03 64 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.35 -0.02 64 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.31 -0.03 64 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.28 -0.02 64 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.25 -0.02 64 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.22 -0.02 64 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.20 -0.02 64 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.18 -0.01 64 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.16 -0.01 64 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.15 -0.01 64 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.13 -0.01 64 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.12 -0.01 64 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.11 0.00 64 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 93.79 -4.96 53 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 90.54 -4.97 53 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 87.41 -4.85 54 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 81.55 -4.78 54 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 75.80 -4.81 54 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 70.55 -4.53 55 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 65.61 -4.56 55 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 60.69 -4.56 55 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 58.29 -2.47 57 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 52.41 -4.23 56 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 48.38 -4.15 56 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 46.41 -2.44 57 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 42.96 -2.56 57 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 39.61 -2.59 57 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 36.77 -2.28 57 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 33.03 -3.40 56 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 30.48 -3.33 56 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 28.11 -3.22 56 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 26.91 -2.10 57 0 15 0
30DEC26 470.00 C 0.00 0.00 0.00 24.13 -2.88 56 0 0 0
30DEC26 480.00 C 19.00 19.00 19.00 22.91 -2.17 57 2 2 +1
30DEC26 490.00 C 23.19 23.19 23.19 21.14 -2.05 57 2 62 0
30DEC26 500.00 C 0.00 0.00 0.00 19.61 -1.84 57 0 57 0
30DEC26 510.00 C 0.00 0.00 0.00 18.15 -1.82 57 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 16.71 -1.87 57 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 15.36 -1.83 57 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 14.27 -1.52 57 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 13.24 -1.50 57 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 12.20 -1.55 57 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 11.17 -1.58 57 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 10.35 -1.41 57 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 9.64 -1.20 57 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 8.92 -1.22 57 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 8.21 -1.24 57 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 7.49 -1.28 57 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 6.98 -1.35 57 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 6.50 -1.15 57 0 63 0
30DEC26 650.00 C 0.00 0.00 0.00 6.02 -1.16 57 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 5.55 -1.16 57 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 5.07 -1.16 57 0 11 0
30DEC26 680.00 C 0.00 0.00 0.00 4.69 -1.07 57 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 4.38 -0.91 57 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 4.08 -0.83 57 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 3.77 -0.84 57 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 3.46 -0.85 57 0 45 0
30DEC26 730.00 C 4.00 4.00 4.00 3.16 -0.84 57 6 388 +6
30DEC26 740.00 C 0.00 0.00 0.00 2.95 -0.75 57 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 2.76 -0.64 57 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 2.57 -0.58 57 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 2.38 -0.58 57 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 2.19 -0.58 57 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.00 -0.59 57 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.85 -0.55 57 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.73 -0.48 57 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.62 -0.41 57 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.51 -0.39 57 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.39 -0.40 57 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.28 -0.40 57 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.17 -0.39 57 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.09 -0.36 57 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.02 -0.32 57 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 0.96 -0.27 57 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.89 -0.26 57 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.83 -0.25 57 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 0.76 -0.26 57 0 28 0
30DEC26 930.00 C 0.00 0.00 0.00 0.70 -0.25 57 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.64 -0.25 57 0 18 0
30MAR27 290.00 C 0.00 0.00 0.00 99.73 -3.88 53 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 96.88 -3.89 53 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 94.16 -3.83 53 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 88.74 -3.71 54 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 83.52 -3.56 54 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 78.92 -3.38 54 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 74.33 -3.33 54 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 69.82 -3.32 55 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 66.05 -2.92 55 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 62.27 -2.91 55 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 58.56 -2.90 55 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 55.14 -2.59 55 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 52.12 -2.47 55 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 49.14 -2.46 55 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 46.18 -2.44 55 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 43.46 -2.18 55 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 41.13 -2.04 55 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 38.82 -2.03 56 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 36.54 -1.98 56 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 34.52 -1.69 56 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 32.62 -1.45 56 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 30.87 -1.44 56 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 29.22 -1.33 56 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 27.63 -1.17 56 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 26.12 -0.94 56 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 24.70 -0.77 56 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 23.39 -0.79 56 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 22.13 -0.76 56 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 20.98 -0.63 57 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 19.86 -0.47 57 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 18.85 -0.23 57 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 17.89 -0.20 57 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 16.98 -0.19 57 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 16.14 -0.12 57 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 15.26 -0.08 57 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 14.29 -0.23 57 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 13.55 -0.23 57 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 12.88 -0.17 57 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 12.21 -0.21 57 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 11.54 -0.33 57 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 10.88 -0.42 57 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 10.21 -0.58 57 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 9.58 -0.67 57 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 9.13 -0.55 57 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 8.69 -0.48 57 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 8.01 -0.66 57 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 7.80 -0.48 57 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 7.36 -0.54 57 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 6.91 -0.54 57 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 6.47 -0.54 57 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 6.17 -0.40 57 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 5.89 -0.37 57 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.60 -0.38 57 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 5.31 -0.38 57 0 40 0
29JUN27 290.00 C 0.00 0.00 0.00 107.94 -2.83 54 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 105.39 -2.75 54 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 102.85 -2.73 54 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 97.76 -2.71 54 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 93.30 -2.29 55 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 89.03 -2.24 55 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 84.75 -2.23 55 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 80.53 -2.15 55 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 77.03 -1.78 55 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 73.52 -1.76 55 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 70.03 -1.73 56 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 66.55 -1.71 56 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 63.60 -1.34 56 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 60.80 -1.32 56 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 58.01 -1.30 56 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 55.23 -1.27 56 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 52.44 -1.26 56 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 50.25 -0.95 56 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 48.08 -0.93 56 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 45.91 -0.91 56 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 43.74 -0.89 56 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 41.57 -0.88 56 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 39.72 -0.62 56 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 38.08 -0.61 56 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 36.44 -0.60 56 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 34.80 -0.58 56 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 33.16 -0.57 56 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 31.52 -0.55 56 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 30.13 -0.37 56 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 28.93 -0.35 56 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 27.73 -0.34 56 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 26.53 -0.33 56 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 25.33 -0.32 56 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 24.13 -0.31 56 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 22.93 -0.29 56 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 22.00 -0.18 56 0 0 0
TOTAL CALL 2,018 38,961 +777
29JUN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
29JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
29JUN26 340.00 P 0.30 0.30 0.05 0.00 -0.40 0 60 196 +30
29JUN26 350.00 P 0.00 0.00 0.00 0.00 -1.35 0 0 83 0
29JUN26 360.00 P 6.01 6.01 0.20 0.00 -3.53 0 27 75 0
29JUN26 370.00 P 1.58 4.67 1.07 4.20 -3.34 0 169 0 -96
29JUN26 380.00 P 4.64 4.64 3.22 14.20 +0.67 0 29 0 -52
29JUN26 390.00 P 0.00 0.00 0.00 24.20 +3.38 0 0 0 -102
29JUN26 400.00 P 21.00 21.00 21.00 34.20 +4.55 0 1 0 -300
29JUN26 410.00 P 51.50 51.50 27.00 44.20 +5.02 0 27 0 -414
29JUN26 420.00 P 0.00 0.00 0.00 54.20 +5.17 0 0 0 -110
29JUN26 430.00 P 0.00 0.00 0.00 64.20 +5.20 0 0 0 -78
29JUN26 440.00 P 80.00 80.00 61.50 74.20 +3.13 0 11 0 -109
29JUN26 450.00 P 71.50 81.19 71.50 84.20 +2.83 0 17 0 -301
29JUN26 460.00 P 91.67 91.67 81.50 94.20 +2.53 0 12 0 -248
29JUN26 470.00 P 106.00 106.00 106.00 104.20 +2.23 0 1 0 -257
29JUN26 480.00 P 116.00 116.00 116.00 114.20 +4.57 0 1 0 -495
29JUN26 490.00 P 126.00 126.26 126.00 124.20 +2.02 0 4 0 -303
29JUN26 500.00 P 0.00 0.00 0.00 134.20 +5.20 0 0 0 -1,495
29JUN26 510.00 P 0.00 0.00 0.00 144.20 +2.05 0 0 0 -322
29JUN26 520.00 P 140.60 140.60 140.60 154.20 +2.40 0 1 0 -467
29JUN26 530.00 P 0.00 0.00 0.00 164.20 +2.06 0 0 0 -307
29JUN26 540.00 P 0.00 0.00 0.00 174.20 +2.16 0 0 0 -104
29JUN26 550.00 P 0.00 0.00 0.00 184.20 +4.47 0 0 0 -883
29JUN26 560.00 P 185.00 185.00 185.00 194.20 +2.10 0 1 0 -72
29JUN26 570.00 P 0.00 0.00 0.00 204.20 +2.02 0 0 0 -146
29JUN26 580.00 P 0.00 0.00 0.00 214.20 +3.35 0 0 0 -425
29JUN26 590.00 P 0.00 0.00 0.00 224.20 +1.90 0 0 0 -97
29JUN26 600.00 P 0.00 0.00 0.00 234.20 +4.57 0 0 0 -898
29JUN26 610.00 P 0.00 0.00 0.00 244.20 +1.18 0 0 0 -121
29JUN26 620.00 P 0.00 0.00 0.00 254.20 +2.02 0 0 0 -118
29JUN26 630.00 P 0.00 0.00 0.00 264.20 +1.98 0 0 0 -315
29JUN26 640.00 P 0.00 0.00 0.00 274.20 +2.02 0 0 0 -174
29JUN26 650.00 P 0.00 0.00 0.00 284.20 +3.43 0 0 0 -388
29JUN26 660.00 P 0.00 0.00 0.00 294.20 +1.97 0 0 0 -343
29JUN26 670.00 P 0.00 0.00 0.00 304.20 +2.05 0 0 0 -272
29JUN26 680.00 P 0.00 0.00 0.00 314.20 +2.06 0 0 0 -90
29JUN26 690.00 P 0.00 0.00 0.00 324.20 +2.03 0 0 0 -78
29JUN26 700.00 P 0.00 0.00 0.00 334.20 +2.04 0 0 0 -63
29JUN26 710.00 P 0.00 0.00 0.00 344.20 +2.09 0 0 0 -54
29JUN26 720.00 P 0.00 0.00 0.00 354.20 +2.01 0 0 0 -136
29JUN26 730.00 P 0.00 0.00 0.00 364.20 +2.04 0 0 0 -27
29JUN26 740.00 P 0.00 0.00 0.00 374.20 +2.10 0 0 0 -7
29JUN26 750.00 P 0.00 0.00 0.00 384.20 +1.99 0 0 0 -260
29JUN26 760.00 P 0.00 0.00 0.00 394.20 +1.91 0 0 0 -19
29JUN26 770.00 P 0.00 0.00 0.00 404.20 +1.97 0 0 0 -9
29JUN26 780.00 P 0.00 0.00 0.00 414.20 +1.98 0 0 0 -13
29JUN26 790.00 P 0.00 0.00 0.00 424.20 +2.02 0 0 0 -18
29JUN26 800.00 P 0.00 0.00 0.00 434.20 +2.02 0 0 0 -10
29JUN26 810.00 P 0.00 0.00 0.00 444.20 +2.03 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 454.20 +2.03 0 0 0 -3
29JUN26 830.00 P 0.00 0.00 0.00 464.20 +2.11 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 474.20 +2.13 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 484.20 +2.09 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 494.20 +2.33 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 504.20 +2.33 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 514.20 +3.20 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 524.20 +3.20 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 534.20 +3.20 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 544.20 +3.20 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 554.20 +3.20 0 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 564.20 +3.20 0 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 574.20 +3.20 0 0 0 0
03JUL26 290.00 P 0.82 0.82 0.82 0.02 -0.07 79 15 15 +15
03JUL26 295.00 P 1.01 1.01 0.89 0.05 -0.10 81 30 30 +30
03JUL26 300.00 P 0.00 0.00 0.00 0.10 -0.14 82 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.28 -0.29 81 0 45 0
03JUL26 320.00 P 0.00 0.00 0.00 0.72 -0.49 81 0 10 0
03JUL26 330.00 P 2.54 2.54 2.54 1.63 -0.70 81 11 13 +11
03JUL26 340.00 P 6.72 6.72 3.48 3.31 -0.80 82 30 96 +15
03JUL26 350.00 P 9.78 9.78 4.04 5.99 -0.74 82 112 24 -39
03JUL26 360.00 P 6.09 6.77 6.04 9.84 -0.54 83 21 79 -3
03JUL26 370.00 P 19.54 19.54 11.53 15.08 +0.05 84 35 43 -14
03JUL26 380.00 P 16.15 16.80 16.15 21.29 +0.48 83 25 44 -8
03JUL26 390.00 P 20.03 20.03 20.03 28.30 +1.50 81 7 54 -7
03JUL26 400.00 P 0.00 0.00 0.00 36.57 +2.34 81 0 72 0
03JUL26 410.00 P 0.00 0.00 0.00 45.48 +3.12 81 0 59 0
03JUL26 420.00 P 0.00 0.00 0.00 55.36 +4.29 91 0 91 0
03JUL26 430.00 P 0.00 0.00 0.00 64.49 +2.45 81 0 36 0
03JUL26 440.00 P 0.00 0.00 0.00 74.31 +2.53 81 0 167 0
03JUL26 450.00 P 0.00 0.00 0.00 84.23 +2.49 80 0 10 0
03JUL26 460.00 P 0.00 0.00 0.00 94.20 +2.36 0 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 104.20 +2.17 0 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 114.20 +2.25 0 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 124.20 +2.02 0 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 134.20 +1.33 0 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 144.20 +1.03 0 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 154.20 +0.97 0 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 164.20 +0.98 0 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 174.20 +0.13 0 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 184.20 +0.99 0 0 0 0
10JUL26 290.00 P 2.20 2.20 2.20 0.54 - 73 1 1 -
10JUL26 295.00 P 0.00 0.00 0.00 0.81 - 74 0 0 -
10JUL26 300.00 P 0.00 0.00 0.00 1.11 - 74 0 0 -
10JUL26 310.00 P 0.00 0.00 0.00 2.01 - 74 0 0 -
10JUL26 320.00 P 0.00 0.00 0.00 3.37 - 74 0 0 -
10JUL26 330.00 P 0.00 0.00 0.00 5.33 - 74 0 0 -
10JUL26 340.00 P 0.00 0.00 0.00 8.08 - 74 0 0 -
10JUL26 350.00 P 13.11 13.11 13.11 11.65 - 74 15 15 -
10JUL26 360.00 P 0.00 0.00 0.00 16.10 - 75 0 0 -
10JUL26 370.00 P 23.20 23.20 23.20 21.42 - 76 8 8 -
10JUL26 380.00 P 22.67 22.67 22.67 27.59 - 76 15 15 -
10JUL26 390.00 P 27.76 27.76 27.76 33.54 - 73 15 15 -
10JUL26 400.00 P 0.00 0.00 0.00 40.99 - 73 0 0 -
10JUL26 410.00 P 0.00 0.00 0.00 49.02 - 73 0 0 -
10JUL26 420.00 P 0.00 0.00 0.00 59.26 - 84 0 0 -
10JUL26 430.00 P 0.00 0.00 0.00 68.23 - 86 0 0 -
10JUL26 440.00 P 0.00 0.00 0.00 77.92 - 92 0 0 -
10JUL26 450.00 P 0.00 0.00 0.00 87.21 - 94 0 0 -
10JUL26 460.00 P 0.00 0.00 0.00 95.59 - 85 0 0 -
30JUL26 290.00 P 4.73 4.73 4.73 3.65 +0.20 67 15 38 +15
30JUL26 295.00 P 0.00 0.00 0.00 4.45 +0.28 67 0 0 0
30JUL26 300.00 P 6.54 6.54 5.90 5.25 +0.28 67 6 6 +6
30JUL26 310.00 P 0.00 0.00 0.00 7.34 +0.42 67 0 17 0
30JUL26 320.00 P 12.20 12.20 12.20 9.94 +0.63 68 1 15 0
30JUL26 330.00 P 17.32 17.32 12.14 13.05 +0.89 68 45 82 +30
30JUL26 340.00 P 21.23 21.43 14.99 16.69 +1.03 68 60 95 +30
30JUL26 350.00 P 25.91 25.91 17.60 20.96 +1.21 68 47 87 +37
30JUL26 360.00 P 30.40 31.25 26.30 25.91 +1.58 68 8 109 +3
30JUL26 370.00 P 33.90 33.90 33.26 31.34 +1.92 69 22 177 +7
30JUL26 380.00 P 40.84 40.84 31.90 37.25 +1.99 69 31 236 +15
30JUL26 390.00 P 49.91 49.91 37.50 43.92 +2.44 70 25 174 +23
30JUL26 400.00 P 43.78 43.78 43.78 50.94 +2.76 70 6 128 +6
30JUL26 410.00 P 0.00 0.00 0.00 57.19 +1.72 68 0 172 0
30JUL26 420.00 P 0.00 0.00 0.00 66.01 +2.99 71 0 218 0
30JUL26 430.00 P 0.00 0.00 0.00 74.20 +3.10 72 0 362 0
30JUL26 440.00 P 73.20 73.20 73.20 83.22 +3.77 74 30 423 +30
30JUL26 450.00 P 0.00 0.00 0.00 92.10 +4.01 76 0 390 0
30JUL26 460.00 P 0.00 0.00 0.00 101.21 +4.16 78 1 190 0
30JUL26 470.00 P 0.00 0.00 0.00 109.67 +3.51 77 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 120.06 +4.49 82 0 151 0
30JUL26 490.00 P 125.06 125.06 125.06 129.78 +4.72 85 1 237 +1
30JUL26 500.00 P 0.00 0.00 0.00 139.54 +4.76 89 0 176 0
30JUL26 510.00 P 0.00 0.00 0.00 149.48 +4.94 92 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 159.46 +4.98 95 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 169.55 +5.10 99 0 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 179.67 +5.14 103 0 186 0
30JUL26 550.00 P 0.00 0.00 0.00 189.86 +5.22 108 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 199.79 +4.97 111 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 209.69 +4.65 113 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 219.59 +5.10 116 0 90 0
30JUL26 590.00 P 0.00 0.00 0.00 229.51 +5.10 119 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 239.43 +4.29 122 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 249.33 +3.88 124 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 259.25 +4.48 126 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 269.18 +3.05 129 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 279.09 +4.07 131 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 289.02 +4.05 133 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 298.96 +3.81 135 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 308.89 +4.48 137 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 318.83 +5.29 139 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 328.77 +3.52 141 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 338.72 +4.08 143 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 348.67 +4.48 146 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 358.63 +4.56 148 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 368.59 +5.01 150 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 378.55 +3.87 152 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 388.51 +4.87 154 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 398.47 +2.68 156 0 0 0
28AUG26 290.00 P 14.08 14.08 14.08 9.61 -0.26 67 30 45 +30
28AUG26 295.00 P 12.94 12.94 12.08 10.78 -0.22 67 45 45 +45
28AUG26 300.00 P 14.13 15.17 12.71 12.22 -0.19 67 75 75 +22
28AUG26 310.00 P 15.16 15.16 15.15 15.10 -0.21 68 30 79 0
28AUG26 320.00 P 0.00 0.00 0.00 18.67 -0.07 68 0 96 0
28AUG26 330.00 P 21.98 21.98 21.98 22.44 +0.06 68 1 46 +1
28AUG26 340.00 P 0.00 0.00 0.00 26.84 +0.13 68 0 42 0
28AUG26 350.00 P 29.93 29.93 29.93 31.54 +0.40 68 7 77 0
28AUG26 360.00 P 34.38 40.27 34.38 36.75 +0.41 68 18 54 +3
28AUG26 370.00 P 39.17 39.17 39.17 42.33 +0.74 69 2 100 +2
28AUG26 380.00 P 0.00 0.00 0.00 48.36 +0.79 69 0 66 0
28AUG26 390.00 P 0.00 0.00 0.00 54.70 +1.07 69 0 41 0
28AUG26 400.00 P 0.00 0.00 0.00 61.51 +1.24 70 0 15,176 0
28AUG26 410.00 P 0.00 0.00 0.00 68.50 +1.39 70 0 83 0
28AUG26 420.00 P 0.00 0.00 0.00 76.03 +1.76 71 0 205 0
28AUG26 430.00 P 0.00 0.00 0.00 83.59 +1.76 71 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 91.72 +2.31 72 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 99.90 +2.30 72 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 108.38 +2.59 73 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 117.10 +2.86 74 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 125.85 +2.88 75 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 135.01 +3.29 76 2 257 0
28AUG26 500.00 P 0.00 0.00 0.00 144.19 +3.40 78 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 153.49 +3.52 79 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 163.01 +3.84 80 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 172.55 +3.90 82 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 182.22 +4.04 84 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 192.01 +4.27 86 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 201.82 +4.33 88 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 211.73 +4.44 90 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 221.73 +4.61 93 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 231.74 +4.70 95 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 241.81 +4.77 97 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 251.57 +4.51 99 0 21 0
28AUG26 620.00 P 0.00 0.00 0.00 262.10 +4.99 102 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 272.28 +5.03 105 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 281.32 +3.92 104 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 292.74 +5.17 111 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 301.19 +3.41 108 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 311.68 +3.65 111 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 322.42 +4.13 115 0 0 0
29SEP26 290.00 P 20.13 20.13 20.13 14.51 +1.29 65 15 18 +15
29SEP26 295.00 P 0.00 0.00 0.00 15.99 +1.29 65 0 15 0
29SEP26 300.00 P 18.90 18.90 18.90 17.47 +1.30 65 15 45 +15
29SEP26 310.00 P 22.36 22.36 22.36 21.08 +1.66 65 9 24 +9
29SEP26 320.00 P 0.00 0.00 0.00 24.77 +1.67 65 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 29.16 +2.06 65 0 15 0
29SEP26 340.00 P 0.00 0.00 0.00 33.64 +2.07 66 0 64 0
29SEP26 350.00 P 0.00 0.00 0.00 38.72 +2.49 66 0 28 0
29SEP26 360.00 P 0.00 0.00 0.00 44.02 +2.50 66 0 25 0
29SEP26 370.00 P 54.59 56.31 47.95 49.68 +2.86 66 120 206 +120
29SEP26 380.00 P 0.00 0.00 0.00 55.79 +2.94 66 0 77 0
29SEP26 390.00 P 0.00 0.00 0.00 61.92 +2.97 67 0 67 0
29SEP26 400.00 P 0.00 0.00 0.00 68.78 +3.37 67 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 75.67 +3.38 67 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 82.84 +3.65 68 0 142 0
29SEP26 430.00 P 0.00 0.00 0.00 90.44 +3.79 68 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 98.05 +3.80 68 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 106.03 +4.15 69 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 114.26 +4.16 69 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 122.51 +4.17 70 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 131.08 +4.47 70 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 139.85 +4.48 71 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 148.64 +4.50 72 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 157.62 +4.68 73 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 166.82 +4.74 74 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 176.05 +4.76 75 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 185.32 +4.79 76 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 194.87 +4.96 77 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 204.43 +4.96 78 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 214.02 +4.98 79 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 223.72 +5.07 81 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 233.55 +5.12 82 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 243.39 +5.13 84 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 253.25 +5.14 86 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 263.21 +5.22 87 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 273.24 +5.24 89 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 283.28 +5.24 91 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 293.35 +5.25 93 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 303.47 +5.29 95 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 313.64 +5.31 97 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 323.83 +5.32 99 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 333.79 +5.08 100 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 343.48 +4.54 101 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 353.75 +4.57 103 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 363.86 +4.39 105 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 374.20 +4.43 107 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 383.12 +3.05 106 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 393.56 +3.19 108 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 402.84 +2.17 108 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 412.80 +1.83 109 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 422.61 +1.34 110 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 433.02 +1.97 113 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 443.06 +1.88 114 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 452.77 +0.60 115 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 462.24 +0.63 115 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 472.10 +1.15 115 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 482.15 -0.92 117 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 492.08 +1.44 118 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 503.03 +0.44 121 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 513.50 +4.50 124 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 523.50 +5.00 125 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 533.50 +5.00 126 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 543.00 +4.50 126 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 553.00 +2.00 127 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 562.50 +4.00 126 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 573.00 +4.50 129 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 582.00 +4.00 127 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 26.76 +0.22 58 0 16 0
30DEC26 295.00 P 0.00 0.00 0.00 28.66 +0.21 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 30.83 +0.46 58 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 35.40 +0.44 59 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 39.99 +0.44 59 0 45 0
30DEC26 330.00 P 0.00 0.00 0.00 45.22 +0.74 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 50.60 +0.72 59 0 84 0
30DEC26 350.00 P 0.00 0.00 0.00 56.05 +0.76 59 0 159 0
30DEC26 360.00 P 0.00 0.00 0.00 62.24 +1.11 59 0 84 0
30DEC26 370.00 P 0.00 0.00 0.00 68.43 +1.09 59 0 15 0
30DEC26 380.00 P 0.00 0.00 0.00 74.68 +1.13 60 0 21 0
30DEC26 390.00 P 0.00 0.00 0.00 81.62 +1.53 60 0 21 0
30DEC26 400.00 P 0.00 0.00 0.00 88.57 +1.52 60 0 85 0
30DEC26 410.00 P 0.00 0.00 0.00 95.54 +1.52 60 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 103.05 +2.01 60 1 208 0
30DEC26 430.00 P 0.00 0.00 0.00 110.68 +1.99 61 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 118.33 +1.99 61 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 126.17 +2.17 61 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 134.40 +2.51 62 2 22 +2
30DEC26 470.00 P 140.14 140.14 140.14 142.65 +2.51 62 10 79 -1
30DEC26 480.00 P 0.00 0.00 0.00 150.90 +2.50 62 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 159.40 +2.74 63 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 168.14 +3.01 63 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 176.89 +3.01 64 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 185.65 +3.01 64 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 194.55 +3.14 64 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 203.70 +3.50 65 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 212.86 +3.50 66 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 222.03 +3.50 67 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 231.21 +3.51 67 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 240.63 +3.75 68 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 249.97 +3.82 68 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 259.48 +3.85 69 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 268.70 +3.59 69 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 278.56 +3.96 71 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 287.45 +3.36 71 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 296.88 +3.25 71 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 306.69 +3.35 72 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 316.20 +3.15 73 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 325.76 +2.99 73 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 335.32 +2.83 74 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 344.82 +2.60 74 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 354.43 +2.39 75 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 364.14 +2.47 75 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 373.78 +1.98 76 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 384.29 +3.64 78 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 392.82 +2.28 77 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 402.45 +1.73 77 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 412.38 +2.46 78 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 423.00 +3.32 80 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 431.80 +2.39 79 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 441.57 +3.20 80 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 451.29 +3.09 80 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 460.99 +3.10 81 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 470.75 +3.09 81 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 480.65 +3.21 82 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 490.51 +3.21 83 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 500.88 +3.00 84 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 511.00 +3.00 86 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 520.00 +1.50 85 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 530.00 +2.50 86 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 540.00 +3.00 87 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 550.00 +2.50 87 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 559.00 +1.50 86 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 569.50 +2.00 88 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 579.00 +2.00 88 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 589.00 +2.50 89 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 35.55 +1.55 58 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 37.90 +1.65 58 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 40.25 +1.65 58 0 15 0
30MAR27 310.00 P 0.00 0.00 0.00 44.96 +1.67 58 0 15 0
30MAR27 320.00 P 0.00 0.00 0.00 49.96 +1.95 58 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 55.47 +2.05 58 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 60.99 +2.07 58 0 0 0
30MAR27 350.00 P 65.00 65.00 65.00 66.59 +2.13 58 1 3 +1
30MAR27 360.00 P 0.00 0.00 0.00 72.90 +2.49 58 0 15 0
30MAR27 370.00 P 0.00 0.00 0.00 79.21 +2.49 58 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 85.55 +2.51 59 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 92.22 +2.83 59 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 99.28 +2.93 59 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 106.36 +2.95 59 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 113.46 +2.97 59 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 120.85 +3.25 60 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 128.59 +3.37 60 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 136.35 +3.39 60 0 0 0
30MAR27 460.00 P 140.72 140.72 140.72 144.13 +3.41 60 10 28 0
30MAR27 470.00 P 0.00 0.00 0.00 151.95 +3.44 60 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 160.28 +3.79 61 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 168.63 +3.80 61 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 176.99 +3.82 61 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 185.37 +3.84 61 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 193.83 +3.91 62 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 202.67 +4.18 62 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 211.51 +4.19 63 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 220.37 +4.21 63 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 229.25 +4.23 63 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 238.14 +4.24 64 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 247.29 +4.49 64 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 256.53 +4.53 65 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 265.78 +4.54 65 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 275.04 +4.56 66 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 284.32 +4.58 66 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 293.61 +4.60 67 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 303.02 +4.71 67 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 312.45 +4.63 68 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 321.75 +4.39 68 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 331.09 +4.18 68 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 340.29 +3.82 68 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 349.65 +3.61 69 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 359.07 +3.45 69 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 368.52 +3.26 69 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 377.99 +2.97 70 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 387.52 +2.74 70 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 397.00 +2.45 70 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 406.41 +2.07 71 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 416.40 +2.48 71 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 425.69 +2.22 71 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 435.33 +2.24 72 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 444.90 +2.20 72 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 454.51 +2.21 72 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 464.20 +2.26 73 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 44.44 +2.59 58 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 46.85 +2.60 58 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 49.26 +2.62 58 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 54.12 +2.66 58 0 1 0
29JUN27 320.00 P 0.00 0.00 0.00 59.65 +3.09 58 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 65.28 +3.12 59 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 70.93 +3.15 59 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 76.67 +3.25 59 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 83.09 +3.60 59 0 4 0
29JUN27 370.00 P 90.00 90.00 90.00 89.52 +3.63 59 1 4 +1
29JUN27 380.00 P 0.00 0.00 0.00 95.97 +3.66 59 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 102.46 +3.71 59 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 109.49 +4.06 59 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 116.66 +4.09 60 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 123.85 +4.12 60 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 131.06 +4.15 60 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 138.33 +4.20 60 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 146.16 +4.48 60 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 154.01 +4.51 60 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 161.88 +4.53 61 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 169.77 +4.56 61 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 177.69 +4.59 61 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 185.94 +4.82 61 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 194.37 +4.84 62 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 202.82 +4.87 62 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 211.28 +4.89 62 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 219.76 +4.91 62 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 228.28 +4.94 62 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 237.04 +5.10 63 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 245.96 +5.12 63 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 254.89 +5.13 64 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 263.84 +5.15 64 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 272.80 +5.17 64 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 281.77 +5.18 64 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 290.79 +5.21 64 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 300.05 +5.31 65 0 0 0
TOTAL PUT 1,393 43,260 -10,101
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$ 45.90
29JUN26 37.00 C 0.00 0.00 0.00 8.90 - 0 0 0 -
29JUN26 38.00 C 0.00 0.00 0.00 7.90 -0.57 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.90 -0.39 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.90 -0.39 0 0 0 -91
29JUN26 41.00 C 0.00 0.00 0.00 4.90 -0.39 0 0 0 -109
29JUN26 42.00 C 0.00 0.00 0.00 3.90 -0.39 0 0 0 -89
29JUN26 43.00 C 0.00 0.00 0.00 2.90 -0.41 0 0 0 -47
29JUN26 44.00 C 0.00 0.00 0.00 1.90 -0.48 0 0 0 -30
29JUN26 45.00 C 1.40 1.40 1.40 0.90 -0.66 0 20 0 -29
29JUN26 46.00 C 0.16 0.17 0.06 0.00 -0.90 0 35 178 +6
29JUN26 47.00 C 0.27 0.45 0.09 0.00 -0.43 0 1,245 810 +671
29JUN26 48.00 C 0.08 0.11 0.04 0.00 -0.18 0 507 863 +402
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 764 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 785 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
29JUN26 55.00 C 0.02 0.02 0.02 0.00 -0.01 0 175 968 -25
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,254 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,632 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,928 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,503 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,310 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,515 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,802 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 945 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 853 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
03JUL26 37.00 C 0.00 0.00 0.00 8.97 - 110 0 0 -
03JUL26 38.00 C 0.00 0.00 0.00 7.91 -0.56 0 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 7.12 -0.20 115 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 5.92 -0.42 55 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 4.95 -0.43 59 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 4.00 -0.47 58 0 0 0
03JUL26 43.00 C 3.20 3.20 3.20 3.11 -0.50 58 10 0 -10
03JUL26 44.00 C 0.00 0.00 0.00 2.28 -0.55 56 0 0 0
03JUL26 45.00 C 2.09 2.09 1.97 1.68 -0.49 61 60 70 +45
03JUL26 46.00 C 1.62 1.82 1.16 1.09 -0.48 59 240 136 +129
03JUL26 47.00 C 0.98 1.00 0.80 0.68 -0.43 58 179 739 +28
03JUL26 48.00 C 0.79 0.85 0.53 0.41 -0.34 59 894 642 +561
03JUL26 49.00 C 0.53 0.54 0.35 0.23 -0.27 59 138 215 +100
03JUL26 50.00 C 0.34 0.34 0.21 0.12 -0.20 59 228 292 -12
03JUL26 52.50 C 0.12 0.12 0.08 0.02 -0.07 60 70 135 -5
03JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 519 0
03JUL26 57.50 C 0.04 0.04 0.04 0.01 0.00 86 15 15 +15
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 9.17 - 89 0 0 -
10JUL26 38.00 C 0.00 0.00 0.00 8.20 - 83 0 0 -
10JUL26 39.00 C 0.00 0.00 0.00 7.12 - 67 0 0 -
10JUL26 40.00 C 0.00 0.00 0.00 6.05 - 53 0 0 -
10JUL26 41.00 C 0.00 0.00 0.00 5.15 - 53 0 0 -
10JUL26 42.00 C 0.00 0.00 0.00 4.30 - 53 0 0 -
10JUL26 43.00 C 0.00 0.00 0.00 3.52 - 53 0 0 -
10JUL26 44.00 C 0.00 0.00 0.00 2.87 - 55 0 0 -
10JUL26 45.00 C 2.93 2.93 2.28 2.22 - 54 165 120 -
10JUL26 46.00 C 2.38 2.38 1.79 1.68 - 53 116 116 -
10JUL26 47.00 C 1.87 1.88 1.20 1.21 - 52 47 32 -
10JUL26 48.00 C 0.00 0.00 0.00 0.90 - 53 0 0 -
10JUL26 49.00 C 0.85 0.85 0.85 0.64 - 53 100 100 -
10JUL26 50.00 C 0.00 0.00 0.00 0.45 - 54 0 0 -
10JUL26 52.50 C 0.00 0.00 0.00 0.16 - 54 0 0 -
10JUL26 55.00 C 0.00 0.00 0.00 0.05 - 54 0 0 -
10JUL26 57.50 C 0.00 0.00 0.00 0.02 - 56 0 0 -
10JUL26 60.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
10JUL26 62.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30JUL26 37.00 C 10.15 10.15 10.15 9.29 - 56 2 2 -
30JUL26 38.00 C 0.00 0.00 0.00 8.30 -0.45 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.67 -0.23 59 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.62 -0.46 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.85 -0.46 52 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.12 -0.47 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.49 -0.42 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.87 -0.46 52 0 15 0
30JUL26 45.00 C 3.89 3.94 3.27 3.28 -0.37 52 215 320 +153
30JUL26 46.00 C 2.96 3.14 2.96 2.81 -0.39 52 65 668 +44
30JUL26 47.00 C 2.61 2.61 2.61 2.32 -0.40 51 15 227 +11
30JUL26 48.00 C 0.00 0.00 0.00 1.93 -0.37 51 0 234 0
30JUL26 49.00 C 0.00 0.00 0.00 1.59 -0.37 51 0 108 0
30JUL26 50.00 C 1.65 1.65 1.47 1.31 -0.33 51 186 302 +183
30JUL26 52.50 C 1.07 1.07 0.82 0.79 -0.25 52 70 957 0
30JUL26 55.00 C 0.63 0.66 0.49 0.46 -0.20 52 51 902 +51
30JUL26 57.50 C 0.42 0.42 0.35 0.25 -0.14 52 191 674 +43
30JUL26 60.00 C 0.26 0.26 0.26 0.13 -0.09 52 18 948 +15
30JUL26 62.50 C 0.14 0.14 0.12 0.07 -0.05 52 48 1,042 -18
30JUL26 65.00 C 0.10 0.10 0.10 0.04 -0.03 53 214 1,001 -184
30JUL26 67.50 C 0.07 0.07 0.07 0.02 -0.02 53 18 653 -18
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 581 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 10.11 - 61 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 9.29 -0.43 59 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.26 -0.45 54 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.76 -0.23 57 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.86 -0.45 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.21 -0.45 53 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.61 -0.45 53 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.10 -0.41 54 0 0 0
28AUG26 45.00 C 4.86 4.86 4.82 4.54 -0.50 54 30 98 +30
28AUG26 46.00 C 4.35 4.37 4.35 4.05 -0.48 53 30 202 +15
28AUG26 47.00 C 4.15 4.15 4.15 3.63 -0.40 54 15 138 0
28AUG26 48.00 C 3.52 3.52 3.40 3.23 -0.37 54 60 120 +30
28AUG26 49.00 C 3.09 3.10 2.92 2.87 -0.38 54 48 164 +33
28AUG26 50.00 C 2.77 2.77 2.77 2.55 -0.32 54 15 120 +15
28AUG26 52.50 C 2.03 2.03 1.91 1.88 -0.31 54 30 302 +30
28AUG26 55.00 C 1.52 1.52 1.42 1.35 -0.27 54 60 206 +60
28AUG26 57.50 C 0.00 0.00 0.00 0.95 -0.22 54 0 479 0
28AUG26 60.00 C 0.00 0.00 0.00 0.66 -0.18 54 0 829 0
28AUG26 62.50 C 0.00 0.00 0.00 0.45 -0.15 54 0 502 0
28AUG26 65.00 C 0.43 0.43 0.43 0.31 -0.11 54 2 969 0
28AUG26 67.50 C 0.00 0.00 0.00 0.21 -0.08 54 0 308 0
28AUG26 70.00 C 0.00 0.00 0.00 0.14 -0.06 54 0 564 0
28AUG26 72.50 C 0.00 0.00 0.00 0.09 -0.05 54 0 560 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 675 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 -0.03 54 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 288 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 10.58 - 56 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 9.84 -0.46 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.12 -0.45 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.38 -0.31 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.53 -0.52 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.92 -0.52 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.35 -0.51 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.94 -0.41 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.43 -0.41 53 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 4.95 -0.40 52 0 121 0
29SEP26 47.00 C 4.85 4.85 4.59 4.53 -0.36 53 105 365 +105
29SEP26 48.00 C 0.00 0.00 0.00 4.12 -0.35 52 0 180 0
29SEP26 49.00 C 0.00 0.00 0.00 3.72 -0.36 52 0 249 0
29SEP26 50.00 C 3.52 3.52 3.52 3.38 -0.34 52 15 314 0
29SEP26 52.50 C 0.00 0.00 0.00 2.61 -0.34 52 0 353 0
29SEP26 55.00 C 0.00 0.00 0.00 2.00 -0.33 52 0 470 0
29SEP26 57.50 C 0.00 0.00 0.00 1.52 -0.32 52 0 3,180 0
29SEP26 60.00 C 1.47 1.51 1.33 1.15 -0.28 52 156 781 +150
29SEP26 62.50 C 0.00 0.00 0.00 0.86 -0.24 52 0 758 0
29SEP26 65.00 C 0.00 0.00 0.00 0.64 -0.20 52 0 1,123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.47 -0.17 51 0 676 0
29SEP26 70.00 C 0.00 0.00 0.00 0.35 -0.14 52 0 688 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 -0.11 52 0 1,494 0
29SEP26 75.00 C 0.36 0.37 0.33 0.19 -0.09 52 90 1,288 -45
29SEP26 77.50 C 0.00 0.00 0.00 0.14 -0.07 52 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.06 51 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.04 52 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.03 52 0 314 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 292 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
30DEC26 37.00 C 0.00 0.00 0.00 11.97 - 53 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 11.30 -0.57 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.66 -0.56 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.05 -0.53 52 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.46 -0.53 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.91 -0.53 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.38 -0.51 52 0 0 0
30DEC26 44.00 C 8.02 8.04 7.92 7.92 -0.34 52 90 90 +90
30DEC26 45.00 C 7.71 7.77 7.45 7.45 -0.36 52 90 210 +85
30DEC26 46.00 C 7.09 7.09 7.00 7.00 -0.35 52 30 244 +30
30DEC26 47.00 C 0.00 0.00 0.00 6.57 -0.33 52 0 135 0
30DEC26 48.00 C 6.43 6.43 6.39 6.16 -0.33 52 30 120 +30
30DEC26 49.00 C 6.05 6.05 6.00 5.79 -0.32 52 30 60 +30
30DEC26 50.00 C 5.76 5.76 5.51 5.44 -0.31 52 48 63 +33
30DEC26 52.50 C 0.00 0.00 0.00 4.63 -0.31 52 0 0 0
30DEC26 55.00 C 4.02 4.02 4.02 3.97 -0.27 52 15 576 0
30DEC26 57.50 C 0.00 0.00 0.00 3.38 -0.25 52 0 364 0
30DEC26 60.00 C 0.00 0.00 0.00 2.85 -0.26 52 0 698 0
30DEC26 62.50 C 0.00 0.00 0.00 2.40 -0.25 52 0 788 0
30DEC26 65.00 C 0.00 0.00 0.00 2.02 -0.24 52 0 463 0
30DEC26 67.50 C 0.00 0.00 0.00 1.70 -0.23 52 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 1.38 -0.27 51 0 603 0
30DEC26 72.50 C 0.00 0.00 0.00 1.16 -0.24 51 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.98 -0.21 51 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.82 -0.24 51 0 232 0
30DEC26 80.00 C 0.92 0.94 0.92 0.71 -0.21 52 504 1,530 +504
30DEC26 82.50 C 0.00 0.00 0.00 0.59 -0.19 52 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.50 -0.17 52 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 0.42 -0.15 52 0 85 0
30DEC26 90.00 C 0.00 0.00 0.00 0.35 -0.13 52 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.29 -0.12 52 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.25 -0.10 52 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.21 -0.09 52 0 14 0
30DEC26 100.00 C 0.00 0.00 0.00 0.17 -0.09 51 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 13.29 - 53 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 12.78 -0.31 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.12 -0.42 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.55 -0.41 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.99 -0.41 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.49 -0.37 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.01 -0.33 52 0 0 0
30MAR27 44.00 C 9.37 9.37 9.37 9.37 -0.47 51 15 15 +15
30MAR27 45.00 C 9.18 9.34 9.18 8.92 -0.39 51 130 145 +130
30MAR27 46.00 C 8.74 8.74 8.74 8.49 -0.37 51 15 30 +15
30MAR27 47.00 C 0.00 0.00 0.00 8.10 -0.33 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 7.71 -0.31 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.50 -0.13 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.98 -0.28 51 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 6.15 -0.26 51 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.45 -0.21 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 4.80 -0.20 51 0 53 0
30MAR27 60.00 C 4.46 4.46 4.46 4.26 -0.16 52 20 100 +20
30MAR27 62.50 C 0.00 0.00 0.00 3.76 -0.16 52 0 153 0
30MAR27 65.00 C 0.00 0.00 0.00 3.31 -0.17 52 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 2.91 -0.16 52 0 493 0
30MAR27 70.00 C 0.00 0.00 0.00 2.55 -0.15 52 0 180 0
30MAR27 72.50 C 0.00 0.00 0.00 2.18 -0.13 51 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 1.91 -0.19 51 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 1.68 -0.11 51 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.48 -0.10 51 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.30 -0.09 51 0 315 0
30MAR27 85.00 C 0.00 0.00 0.00 1.18 -0.05 51 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.04 -0.08 51 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.92 -0.04 51 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.78 -0.07 51 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.71 -0.06 51 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.63 -0.05 51 0 130 0
30MAR27 100.00 C 0.00 0.00 0.00 0.55 -0.05 51 0 289 0
29JUN27 37.00 C 0.00 0.00 0.00 14.02 - 50 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 13.46 -0.46 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.91 -0.47 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.39 -0.68 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.88 -0.66 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.39 -0.64 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.92 -0.46 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.63 -0.48 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.18 -0.57 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.77 -0.54 51 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 9.37 -0.52 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.05 -0.44 51 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 8.63 -0.48 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.31 -0.43 51 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 7.50 -0.28 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.74 -0.28 51 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 6.05 -0.28 51 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 5.44 -0.27 51 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 4.88 -0.29 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.39 -0.29 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 3.94 -0.30 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.54 -0.31 51 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 3.18 -0.26 50 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 2.86 -0.29 50 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 2.58 -0.27 50 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 2.25 -0.32 50 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.03 -0.23 50 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 1.83 -0.22 50 0 93 0
TOTAL CALL 7,010 135,991 +3,195
29JUN26 37.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 55 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 181 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.27 0 0 440 0
29JUN26 46.00 P 0.23 0.30 0.05 0.10 -0.50 0 3,005 460 -592
29JUN26 47.00 P 0.80 0.80 0.50 1.10 -0.02 0 41 0 -976
29JUN26 48.00 P 0.00 0.00 0.00 2.10 +0.26 0 0 0 -355
29JUN26 49.00 P 2.78 2.78 2.52 3.10 +0.32 0 57 0 -1,888
29JUN26 50.00 P 3.73 4.00 3.20 4.10 +0.37 0 9 0 -2,697
29JUN26 52.50 P 6.01 6.56 5.92 6.60 +0.38 0 14 0 -1,673
29JUN26 55.00 P 8.00 9.50 8.00 9.10 +0.38 0 128 0 -4,559
29JUN26 57.50 P 10.90 11.50 10.60 11.60 +0.37 0 62 0 -2,082
29JUN26 60.00 P 13.50 13.80 13.50 14.10 +0.38 0 63 0 -3,292
29JUN26 62.50 P 17.09 17.09 17.09 16.60 +0.38 0 5 0 -1,460
29JUN26 65.00 P 18.73 18.73 18.42 19.10 +0.38 0 74 0 -10,915
29JUN26 67.50 P 20.85 20.85 20.85 21.60 +0.38 0 5 0 -1,274
29JUN26 70.00 P 0.00 0.00 0.00 24.10 +0.38 0 0 0 -831
29JUN26 72.50 P 0.00 0.00 0.00 26.60 +0.38 0 0 0 -2,679
29JUN26 75.00 P 0.00 0.00 0.00 29.10 +0.38 0 0 0 -81
29JUN26 77.50 P 0.00 0.00 0.00 31.60 +0.38 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.10 +0.38 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.60 +0.38 0 0 0 -30
29JUN26 85.00 P 0.00 0.00 0.00 39.10 +0.38 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.60 +0.38 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.10 +0.38 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.60 +0.38 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.10 +0.38 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 51.60 +0.38 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 54.10 +0.38 0 0 0 -23
29JUN26 102.50 P 0.00 0.00 0.00 56.60 +0.38 0 0 0 -750
29JUN26 105.00 P 0.00 0.00 0.00 59.10 +0.38 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.60 +0.38 0 0 0 -240
29JUN26 110.00 P 0.00 0.00 0.00 64.10 +0.38 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.60 +0.38 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.10 +0.38 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.60 +0.38 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.10 +0.38 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.60 +0.38 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.10 +0.38 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.60 +0.38 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 84.10 +0.38 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 86.60 +0.38 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 89.10 +0.38 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 91.60 +0.38 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 94.10 +0.38 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 96.60 +0.38 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 99.10 +0.38 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 101.60 +0.38 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 104.10 +0.38 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 106.60 +0.38 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 109.10 +0.38 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 111.60 +0.38 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 114.10 +0.38 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 116.60 +0.38 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 119.10 +0.38 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 121.60 +0.38 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 124.10 +0.38 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 126.60 +0.38 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 129.10 +0.38 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 131.60 +0.38 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 134.10 +0.38 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 136.60 +0.38 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 139.10 +0.38 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 141.60 +0.38 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 144.10 +0.38 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 146.60 +0.38 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 149.10 +0.38 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 151.60 +0.38 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 154.10 +0.38 0 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
03JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.04 -0.05 60 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.09 -0.08 59 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.21 -0.11 59 0 0 0
03JUL26 44.00 P 0.41 0.44 0.30 0.42 -0.13 59 259 310 +235
03JUL26 45.00 P 0.72 0.72 0.43 0.72 -0.15 58 121 174 +99
03JUL26 46.00 P 1.20 1.20 0.90 1.17 -0.11 58 28 264 +20
03JUL26 47.00 P 1.45 1.45 1.39 1.75 0.00 58 30 183 +30
03JUL26 48.00 P 1.69 2.10 1.69 2.49 +0.04 59 60 407 +60
03JUL26 49.00 P 0.00 0.00 0.00 3.31 +0.12 59 0 30 0
03JUL26 50.00 P 0.00 0.00 0.00 4.20 +0.19 58 0 150 0
03JUL26 52.50 P 0.00 0.00 0.00 6.61 +0.33 59 0 30 0
03JUL26 55.00 P 0.00 0.00 0.00 9.10 +0.37 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 11.60 +0.37 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 14.10 +0.38 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 16.60 +0.38 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 19.10 +0.38 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 21.60 +0.38 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 24.10 +0.38 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 26.60 +0.38 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 29.10 +0.38 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 31.60 +0.38 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
10JUL26 38.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
10JUL26 39.00 P 0.00 0.00 0.00 0.07 - 54 0 0 -
10JUL26 40.00 P 0.00 0.00 0.00 0.13 - 54 0 0 -
10JUL26 41.00 P 0.00 0.00 0.00 0.22 - 54 0 0 -
10JUL26 42.00 P 0.00 0.00 0.00 0.38 - 54 0 0 -
10JUL26 43.00 P 0.00 0.00 0.00 0.60 - 54 0 0 -
10JUL26 44.00 P 0.00 0.00 0.00 0.90 - 54 0 0 -
10JUL26 45.00 P 0.00 0.00 0.00 1.28 - 54 0 0 -
10JUL26 46.00 P 1.44 1.44 1.44 1.73 - 53 30 30 -
10JUL26 47.00 P 0.00 0.00 0.00 2.29 - 52 0 0 -
10JUL26 48.00 P 0.00 0.00 0.00 2.93 - 52 0 0 -
10JUL26 49.00 P 2.88 2.88 2.88 3.70 - 53 15 15 -
10JUL26 50.00 P 0.00 0.00 0.00 4.51 - 53 0 0 -
10JUL26 52.50 P 0.00 0.00 0.00 6.72 - 53 0 0 -
10JUL26 55.00 P 0.00 0.00 0.00 9.12 - 52 0 0 -
10JUL26 57.50 P 0.00 0.00 0.00 11.71 - 78 0 0 -
10JUL26 60.00 P 0.00 0.00 0.00 14.10 - 0 0 0 -
10JUL26 62.50 P 0.00 0.00 0.00 16.60 - 0 0 0 -
30JUL26 37.00 P 0.28 0.28 0.28 0.22 - 52 20 20 -
30JUL26 38.00 P 0.00 0.00 0.00 0.32 -0.06 52 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.47 -0.06 52 0 0 0
30JUL26 40.00 P 0.74 0.74 0.61 0.65 -0.07 52 50 170 0
30JUL26 41.00 P 0.82 0.82 0.78 0.88 -0.08 52 45 75 +15
30JUL26 42.00 P 1.01 1.01 0.96 1.15 -0.08 52 45 230 +45
30JUL26 43.00 P 1.28 1.32 1.21 1.47 -0.10 52 125 327 +110
30JUL26 44.00 P 1.75 1.75 1.52 1.83 -0.10 51 110 170 +105
30JUL26 45.00 P 0.00 0.00 0.00 2.26 -0.09 51 0 230 0
30JUL26 46.00 P 2.49 2.69 2.45 2.75 -0.08 51 45 216 +27
30JUL26 47.00 P 0.00 0.00 0.00 3.30 -0.07 51 0 185 0
30JUL26 48.00 P 3.27 3.80 3.27 3.91 -0.05 51 23 515 +21
30JUL26 49.00 P 0.00 0.00 0.00 4.61 -0.11 51 0 223 0
30JUL26 50.00 P 4.50 5.08 4.50 5.33 +0.06 52 17 443 +17
30JUL26 52.50 P 0.00 0.00 0.00 7.37 +0.22 54 0 768 0
30JUL26 55.00 P 8.90 8.90 8.65 9.37 +0.19 48 10 1,058 +5
30JUL26 57.50 P 0.00 0.00 0.00 11.74 +0.24 50 0 2,033 0
30JUL26 60.00 P 0.00 0.00 0.00 14.19 +0.22 54 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 16.71 +0.45 62 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 19.10 +0.37 0 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 21.60 +0.38 0 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 24.10 +0.38 0 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 26.60 +0.38 0 0 582 0
30JUL26 75.00 P 0.00 0.00 0.00 29.10 +0.38 0 0 482 0
30JUL26 77.50 P 0.00 0.00 0.00 31.60 +0.38 0 0 26 0
30JUL26 80.00 P 0.00 0.00 0.00 34.10 +0.38 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 36.60 +0.38 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 39.10 +0.38 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 41.60 +0.38 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 44.10 +0.38 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 46.60 +0.38 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 49.10 +0.38 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 51.60 +0.38 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 54.10 +0.38 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.76 - 54 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.98 -0.06 54 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.22 -0.07 54 0 188 0
28AUG26 40.00 P 1.50 1.50 1.50 1.50 -0.07 54 30 112 0
28AUG26 41.00 P 0.00 0.00 0.00 1.83 -0.07 54 0 240 0
28AUG26 42.00 P 1.95 1.95 1.95 2.18 -0.07 55 5 45 0
28AUG26 43.00 P 0.00 0.00 0.00 2.56 -0.06 54 0 18 0
28AUG26 44.00 P 0.00 0.00 0.00 3.02 -0.01 54 0 89 0
28AUG26 45.00 P 0.00 0.00 0.00 3.55 +0.08 55 0 77 0
28AUG26 46.00 P 3.57 3.88 3.57 3.93 -0.07 53 80 256 +35
28AUG26 47.00 P 4.42 4.48 4.42 4.49 -0.04 53 82 277 0
28AUG26 48.00 P 4.76 4.76 4.73 5.10 -0.17 53 30 318 +30
28AUG26 49.00 P 0.00 0.00 0.00 5.75 +0.03 53 0 290 0
28AUG26 50.00 P 0.00 0.00 0.00 6.41 +0.03 54 0 240 0
28AUG26 52.50 P 0.00 0.00 0.00 8.27 +0.12 54 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 10.05 -0.04 51 0 481 0
28AUG26 57.50 P 0.00 0.00 0.00 12.19 +0.14 51 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 14.57 +0.34 54 0 212 0
28AUG26 62.50 P 0.00 0.00 0.00 16.86 +0.46 54 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 19.24 +0.41 54 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 21.61 +0.37 48 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 24.12 +0.35 54 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 26.60 +0.36 0 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 29.10 +0.38 0 0 111 -212
28AUG26 77.50 P 0.00 0.00 0.00 31.60 +0.38 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 34.10 +0.38 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 36.60 +0.38 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 39.10 +0.38 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 41.60 +0.38 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 44.10 +0.38 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 46.60 +0.38 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 49.10 +0.38 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 51.60 +0.38 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 54.10 +0.38 0 0 0 0
29SEP26 37.00 P 1.21 1.21 1.21 1.18 - 52 5 5 -
29SEP26 38.00 P 0.00 0.00 0.00 1.45 -0.12 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.73 -0.13 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.07 -0.13 52 0 205 0
29SEP26 41.00 P 0.00 0.00 0.00 2.42 -0.13 52 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 2.82 -0.11 52 0 105 0
29SEP26 43.00 P 0.00 0.00 0.00 3.26 -0.07 52 0 79 0
29SEP26 44.00 P 0.00 0.00 0.00 3.73 -0.04 52 0 40 0
29SEP26 45.00 P 3.92 3.92 3.92 4.24 0.00 53 6 126 +6
29SEP26 46.00 P 0.00 0.00 0.00 4.55 -0.19 50 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 5.27 -0.19 52 0 288 0
29SEP26 48.00 P 0.00 0.00 0.00 5.86 0.00 52 0 157 0
29SEP26 49.00 P 6.14 6.14 6.14 6.48 +0.03 52 15 5,945 0
29SEP26 50.00 P 6.80 6.80 6.80 7.15 +0.06 52 15 450 +4
29SEP26 52.50 P 0.00 0.00 0.00 8.94 +0.24 52 0 792 0
29SEP26 55.00 P 0.00 0.00 0.00 10.86 +0.25 53 0 1,186 0
29SEP26 57.50 P 12.10 12.44 12.10 12.90 +0.20 53 30 3,973 +30
29SEP26 60.00 P 0.00 0.00 0.00 14.88 +0.21 51 0 512 0
29SEP26 62.50 P 16.33 16.33 16.33 17.09 +0.23 50 3 3,826 -3
29SEP26 65.00 P 0.00 0.00 0.00 19.55 +0.30 54 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 21.87 +0.41 53 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 24.36 +0.43 57 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 26.68 +0.35 53 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 29.16 +0.39 55 0 535 0
29SEP26 77.50 P 0.00 0.00 0.00 31.60 +0.36 0 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 34.10 +0.38 0 0 689 0
29SEP26 82.50 P 36.47 36.47 36.47 36.60 -0.07 0 23 339 0
29SEP26 85.00 P 0.00 0.00 0.00 39.10 +0.38 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 41.60 +0.38 0 0 141 -157
29SEP26 90.00 P 0.00 0.00 0.00 44.10 +0.38 0 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 46.60 +0.38 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.10 +0.38 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 51.60 +0.38 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.10 +0.38 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.60 +0.38 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.10 +0.38 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.60 +0.38 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.10 +0.38 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.60 +0.38 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.10 +0.38 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.60 +0.38 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.10 +0.38 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.60 +0.38 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.10 +0.38 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.60 +0.38 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.50 - 52 0 0 -
30DEC26 38.00 P 2.85 2.85 2.85 2.87 -0.06 52 15 15 +15
30DEC26 39.00 P 0.00 0.00 0.00 3.23 0.00 52 0 62 0
30DEC26 40.00 P 3.56 3.56 3.56 3.60 -0.01 52 15 15 0
30DEC26 41.00 P 3.78 4.00 3.78 3.99 -0.05 51 40 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.43 -0.04 52 0 45 0
30DEC26 43.00 P 0.00 0.00 0.00 4.87 -0.04 51 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 5.36 -0.05 51 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 5.88 -0.04 51 0 70 0
30DEC26 46.00 P 0.00 0.00 0.00 6.42 -0.16 51 0 200 0
30DEC26 47.00 P 0.00 0.00 0.00 6.98 -0.38 51 0 68 0
30DEC26 48.00 P 0.00 0.00 0.00 7.56 -0.08 51 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 8.18 +0.04 51 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 8.82 +0.08 51 0 1,039 0
30DEC26 52.50 P 0.00 0.00 0.00 10.58 +0.17 52 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 12.35 +0.28 51 0 1,545 0
30DEC26 57.50 P 0.00 0.00 0.00 14.33 +0.38 52 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 16.34 +0.40 52 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 18.41 +0.42 53 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 20.55 +0.45 53 0 574 0
30DEC26 67.50 P 0.00 0.00 0.00 22.75 +0.45 53 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 25.00 +0.47 53 0 1,357 0
30DEC26 72.50 P 0.00 0.00 0.00 27.28 +0.54 53 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 29.34 +0.30 48 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.95 +0.57 53 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 34.33 +0.58 53 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 36.76 +0.09 53 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 39.21 +0.36 54 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 41.61 +0.32 51 0 4 -38
30DEC26 90.00 P 0.00 0.00 0.00 44.10 +0.35 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.60 +0.37 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.10 +0.38 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.60 +0.38 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 54.10 +0.38 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.46 - 51 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 3.86 +0.03 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.24 +0.03 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.66 +0.04 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.08 +0.04 51 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.51 +0.02 51 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.00 +0.04 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.50 +0.05 50 0 2 0
30MAR27 45.00 P 6.95 7.03 6.95 7.27 +0.30 52 115 115 +61
30MAR27 46.00 P 7.48 7.58 7.48 7.54 +0.04 50 30 90 +13
30MAR27 47.00 P 8.00 8.23 7.96 8.23 +0.17 51 545 631 +378
30MAR27 48.00 P 0.00 0.00 0.00 8.75 -0.28 50 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 9.36 +0.09 50 0 102 0
30MAR27 50.00 P 0.00 0.00 0.00 9.99 +0.14 50 0 177 0
30MAR27 52.50 P 11.29 11.29 11.29 11.66 +0.12 50 11 9,976 0
30MAR27 55.00 P 12.73 12.73 12.73 13.32 +0.13 50 5 135 0
30MAR27 57.50 P 0.00 0.00 0.00 15.33 +0.29 51 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 17.22 +0.32 51 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 19.11 +0.23 50 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 21.15 +0.23 50 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 23.27 +0.25 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.46 +0.23 50 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.75 +0.33 50 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.97 +0.35 50 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.32 +0.42 51 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 34.56 +0.34 49 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 37.02 +0.32 51 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 39.39 +0.32 51 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 41.80 +0.34 51 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 44.23 +0.35 51 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 46.67 +0.36 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.13 +0.37 51 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 51.60 +0.36 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 54.10 +0.38 0 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 4.27 - 51 0 0 -
29JUN27 38.00 P 4.62 4.62 4.62 4.54 -0.11 50 15 15 +15
29JUN27 39.00 P 5.00 5.00 5.00 4.95 -0.09 50 15 15 +15
29JUN27 40.00 P 5.42 5.42 5.42 5.46 -0.01 50 15 15 +15
29JUN27 41.00 P 0.00 0.00 0.00 5.91 -0.02 50 0 0 0
29JUN27 42.00 P 6.34 6.34 6.34 6.38 -0.01 50 15 18 +2
29JUN27 43.00 P 0.00 0.00 0.00 6.87 -0.02 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.37 -0.02 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.90 -0.02 49 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 8.56 +0.10 50 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 9.02 0.00 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.62 +0.02 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.22 +0.02 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.84 +0.02 49 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 12.57 +0.12 49 0 60 0
29JUN27 55.00 P 13.91 13.91 13.91 14.30 +0.16 50 50 62 +10
29JUN27 57.50 P 0.00 0.00 0.00 16.06 +0.12 49 0 99 0
29JUN27 60.00 P 18.08 18.08 18.08 18.08 +0.26 50 32 127 +32
29JUN27 62.50 P 0.00 0.00 0.00 19.89 +0.16 49 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 22.00 +0.31 50 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 24.09 +0.30 50 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 26.20 +0.31 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.36 +0.12 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.55 +0.14 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 32.79 +0.18 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 35.07 +0.19 50 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 37.36 +0.20 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.68 +0.22 50 0 3 0
TOTAL PUT 5,738 82,910 -35,357
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$ 21.28
29JUN26 6.50 C 0.00 0.00 0.00 14.78 -2.22 0 0 0 -50
29JUN26 6.75 C 0.00 0.00 0.00 14.53 -2.22 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.28 -2.22 0 0 0 -5
29JUN26 7.25 C 0.00 0.00 0.00 14.03 -2.22 0 0 0 0
29JUN26 7.50 C 13.81 13.81 13.81 13.78 -2.22 0 10 0 0
29JUN26 7.75 C 0.00 0.00 0.00 13.53 -2.22 0 0 0 -5
29JUN26 8.00 C 0.00 0.00 0.00 13.28 -2.22 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.03 -2.21 0 0 0 -190
29JUN26 8.50 C 0.00 0.00 0.00 12.78 -2.21 0 0 0 -568
29JUN26 8.75 C 0.00 0.00 0.00 12.53 -2.22 0 0 0 -146
29JUN26 9.00 C 12.31 12.31 12.31 12.28 -2.22 0 10 0 -657
29JUN26 9.25 C 0.00 0.00 0.00 12.03 -2.22 0 0 0 -144
29JUN26 9.50 C 0.00 0.00 0.00 11.78 -2.22 0 1,980 0 -4,143
29JUN26 9.75 C 0.00 0.00 0.00 11.53 -2.22 0 0 0 -285
29JUN26 10.00 C 0.00 0.00 0.00 11.28 -2.22 0 0 0 -1,680
29JUN26 10.50 C 0.00 0.00 0.00 10.78 -2.22 0 0 0 -2,381
29JUN26 11.00 C 0.00 0.00 0.00 10.28 -2.21 0 0 0 -4,269
29JUN26 11.50 C 9.74 9.74 9.74 9.78 -2.20 0 90 0 -1,721
29JUN26 12.00 C 0.00 0.00 0.00 9.28 -2.21 0 500 0 -5,737
29JUN26 12.50 C 9.30 9.30 8.87 8.78 -2.22 0 6 0 -982
29JUN26 13.00 C 0.00 0.00 0.00 8.28 -2.21 0 0 0 -805
29JUN26 13.50 C 0.00 0.00 0.00 7.78 -2.21 0 0 0 -855
29JUN26 14.00 C 6.90 6.90 6.90 7.28 -2.21 0 1 0 -333
29JUN26 14.50 C 0.00 0.00 0.00 6.78 -2.21 0 0 0 -323
29JUN26 15.00 C 0.00 0.00 0.00 6.28 -2.22 0 0 0 -154
29JUN26 15.50 C 0.00 0.00 0.00 5.78 -2.22 0 0 0 -214
29JUN26 16.00 C 5.30 5.30 5.10 5.28 -2.22 0 5 0 -304
29JUN26 16.50 C 0.00 0.00 0.00 4.78 -2.22 0 0 0 -79
29JUN26 17.00 C 4.70 4.70 4.30 4.28 -2.22 0 3 0 -593
29JUN26 17.50 C 4.40 4.40 4.40 3.78 -2.22 0 1 0 -61
29JUN26 18.00 C 3.80 4.10 3.10 3.28 -2.22 0 40 0 -105
29JUN26 18.50 C 0.00 0.00 0.00 2.78 -2.29 0 0 0 -162
29JUN26 19.00 C 2.80 2.80 2.80 2.28 -2.22 0 1 0 -738
29JUN26 19.50 C 2.35 2.35 1.60 1.78 -2.28 0 2 0 -1,494
29JUN26 20.00 C 1.06 1.12 1.06 1.28 -2.27 0 41 0 -711
29JUN26 21.00 C 0.65 0.77 0.16 0.28 -2.25 0 159 0 -179
29JUN26 22.00 C 0.60 0.60 0.01 0.00 -1.55 0 1,932 968 -443
29JUN26 23.00 C 0.10 0.10 0.01 0.00 -0.75 0 13 2,437 +2
29JUN26 24.00 C 0.02 0.02 0.02 0.00 -0.27 0 4 1,727 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 2,026 0
29JUN26 26.00 C 0.02 0.02 0.02 0.00 -0.02 0 3 1,111 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,361 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,019 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 794 0
29JUN26 30.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 1,700 +7
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
29JUN26 32.00 C 0.02 0.02 0.02 0.00 -0.01 0 8 320 -8
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
30JUL26 7.00 C 0.00 0.00 0.00 14.32 -2.18 168 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 14.10 -2.15 183 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 13.80 -2.20 121 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 13.54 -2.21 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 13.35 -2.16 167 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 13.07 -2.25 142 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 12.80 -2.19 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 12.56 -2.19 121 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 12.31 -2.19 116 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 12.12 -2.13 151 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 11.91 -2.09 159 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 11.56 -2.19 103 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 11.51 -1.99 172 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 11.02 -1.98 164 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 10.33 -2.16 104 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 9.88 -2.10 116 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 9.34 -2.15 95 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 8.85 -2.15 92 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 8.54 -1.95 123 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 7.85 -2.16 80 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 7.40 -2.25 86 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 7.05 -2.07 101 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 6.39 -2.11 72 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 6.07 -1.94 89 0 155 0
30JUL26 16.00 C 5.60 5.60 5.60 5.59 -1.91 84 4 277 0
30JUL26 16.50 C 0.00 0.00 0.00 4.83 -2.19 39 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 4.57 -2.20 69 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 4.14 -2.06 68 0 554 0
30JUL26 18.00 C 3.54 3.67 3.37 3.70 -1.87 65 152 353 -81
30JUL26 18.50 C 0.00 0.00 0.00 3.32 -1.88 65 0 143 0
30JUL26 19.00 C 3.12 3.20 2.65 2.95 -1.92 64 109 257 +72
30JUL26 19.50 C 2.77 2.89 2.33 2.62 -1.85 65 235 279 +196
30JUL26 20.00 C 2.73 2.73 2.23 2.30 -1.82 64 210 410 +202
30JUL26 21.00 C 2.50 2.50 1.53 1.83 -1.35 67 172 184 +60
30JUL26 22.00 C 1.78 1.78 1.18 1.37 -1.30 67 267 358 +161
30JUL26 23.00 C 1.40 1.44 0.90 1.03 -1.08 67 420 608 +313
30JUL26 24.00 C 1.06 1.10 0.66 0.76 -0.91 68 277 1,351 +101
30JUL26 25.00 C 0.70 0.73 0.51 0.54 -0.76 67 100 1,910 -62
30JUL26 26.00 C 0.56 0.56 0.39 0.38 -0.61 67 132 963 +14
30JUL26 27.00 C 0.40 0.40 0.31 0.27 -0.47 67 231 2,154 +99
30JUL26 28.00 C 0.37 0.37 0.26 0.18 -0.37 67 217 409 +112
30JUL26 29.00 C 0.27 0.27 0.25 0.12 -0.28 67 13 1,738 +6
30JUL26 30.00 C 0.44 0.44 0.20 0.08 -0.21 66 121 2,300 +61
30JUL26 31.00 C 0.17 0.17 0.16 0.06 -0.15 68 8 396 -8
30JUL26 32.00 C 0.16 0.16 0.16 0.04 -0.11 68 2 457 0
30JUL26 33.00 C 0.14 0.14 0.14 0.03 -0.08 69 10 310 -6
30JUL26 34.00 C 0.11 0.11 0.11 0.02 -0.05 69 4 156 -4
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 98 0
30JUL26 36.00 C 0.13 0.13 0.09 0.01 -0.03 70 101 807 -50
28AUG26 8.50 C 0.00 0.00 0.00 12.88 -2.11 137 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 12.65 -2.10 137 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 12.37 -2.13 126 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 12.12 -2.13 122 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 11.91 -2.09 127 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 11.60 -2.15 108 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 11.53 -1.97 139 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 11.03 -1.97 131 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 10.37 -2.12 97 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 10.04 -1.94 117 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 9.34 -2.15 77 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 8.88 -2.12 82 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 8.54 -2.13 98 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 7.97 -2.04 84 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 7.40 -2.30 69 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 7.05 -2.16 80 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 6.50 -2.03 70 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 6.18 -1.88 78 0 435 0
28AUG26 16.00 C 6.10 6.10 6.10 5.65 -2.01 70 1 488 0
28AUG26 16.50 C 0.00 0.00 0.00 5.16 -2.12 65 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 4.74 -2.03 65 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 4.24 -2.00 59 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 3.89 -1.96 60 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 3.56 -1.70 61 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 3.24 -1.65 61 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 2.98 -1.60 63 0 625 0
28AUG26 20.00 C 2.68 2.68 2.53 2.68 -1.50 62 4 1,155 0
28AUG26 21.00 C 2.58 2.58 2.06 2.28 -1.44 66 4 86 0
28AUG26 22.00 C 2.03 2.08 1.79 1.82 -1.33 65 186 1,859 +85
28AUG26 23.00 C 1.83 1.83 1.40 1.49 -1.09 65 184 1,553 +122
28AUG26 24.00 C 1.38 1.38 1.09 1.21 -0.95 66 158 1,072 +30
28AUG26 25.00 C 1.11 1.11 0.87 0.97 -0.78 66 24 574 -3
28AUG26 26.00 C 0.84 0.92 0.79 0.76 -0.72 66 242 1,525 +240
28AUG26 27.00 C 0.62 0.62 0.62 0.60 -0.60 65 3 1,600 0
28AUG26 28.00 C 0.90 0.90 0.58 0.47 -0.51 65 175 544 +67
28AUG26 29.00 C 0.57 0.57 0.48 0.37 -0.42 66 102 401 +11
28AUG26 30.00 C 0.70 0.70 0.43 0.29 -0.34 66 145 3,225 -22
28AUG26 31.00 C 0.39 0.39 0.39 0.22 -0.29 65 1 286 -1
28AUG26 32.00 C 0.00 0.00 0.00 0.17 -0.23 65 0 186 0
28AUG26 33.00 C 0.00 0.00 0.00 0.13 -0.19 65 0 3,151 0
28AUG26 34.00 C 0.32 0.32 0.32 0.10 -0.16 65 2 265 0
28AUG26 35.00 C 0.00 0.00 0.00 0.08 -0.12 66 0 140 0
28AUG26 36.00 C 0.00 0.00 0.00 0.06 -0.10 66 0 937 0
29SEP26 6.50 C 0.00 0.00 0.00 14.80 -2.20 102 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 14.55 -2.20 95 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 14.39 -2.11 142 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 14.10 -2.25 127 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 13.86 -2.21 126 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 13.65 -2.10 132 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 13.36 -2.15 119 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 13.15 -2.17 124 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 12.88 -2.11 116 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 12.68 -2.07 121 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 12.37 -2.13 107 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 12.12 -2.13 103 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 11.91 -2.09 108 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 11.62 -2.13 97 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 11.53 -1.97 116 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 11.03 -1.97 109 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 10.37 -2.12 83 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 10.04 -1.94 98 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 9.34 -2.15 66 0 13,729 0
29SEP26 12.50 C 0.00 0.00 0.00 9.08 -1.92 90 0 563 0
29SEP26 13.00 C 8.74 8.74 8.74 8.54 -2.13 81 30 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 7.97 -2.22 71 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 7.47 -2.23 66 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 7.05 -2.16 67 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 6.71 -1.86 71 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 6.18 -1.97 65 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 5.70 -1.96 61 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 5.16 -2.12 54 0 46 0
29SEP26 17.00 C 4.90 4.90 4.90 5.00 -1.77 63 1 260 0
29SEP26 17.50 C 0.00 0.00 0.00 4.63 -1.67 63 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 4.34 -1.51 64 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 3.92 -1.73 61 0 268 0
29SEP26 19.00 C 3.12 3.12 3.12 3.70 -1.42 63 5 198 -5
29SEP26 19.50 C 0.00 0.00 0.00 3.29 -1.49 59 0 122 0
29SEP26 20.00 C 3.52 3.52 3.46 3.13 -1.38 62 90 497 +63
29SEP26 21.00 C 2.68 2.68 2.68 2.57 -1.54 60 30 107 +30
29SEP26 22.00 C 2.46 2.46 2.10 2.11 -1.35 59 180 248 +129
29SEP26 23.00 C 1.99 1.99 1.65 1.84 -1.14 61 92 780 +32
29SEP26 24.00 C 2.00 2.00 1.44 1.54 -1.03 61 151 767 +90
29SEP26 25.00 C 1.45 1.45 1.20 1.27 -0.96 61 371 1,246 +331
29SEP26 26.00 C 1.45 1.45 1.03 1.05 -0.84 61 2,062 2,884 +2,016
29SEP26 27.00 C 0.98 1.04 0.98 0.86 -0.75 61 75 806 0
29SEP26 28.00 C 0.87 0.98 0.87 0.70 -0.65 60 46 2,386 +46
29SEP26 29.00 C 0.00 0.00 0.00 0.58 -0.56 61 0 473 0
29SEP26 30.00 C 0.67 0.75 0.65 0.46 -0.50 60 218 867 +116
29SEP26 31.00 C 0.60 0.60 0.60 0.38 -0.42 60 2 186 0
29SEP26 32.00 C 0.55 0.55 0.55 0.30 -0.37 60 1 151 +1
29SEP26 33.00 C 0.00 0.00 0.00 0.25 -0.31 60 0 161 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -0.27 60 0 527 0
29SEP26 35.00 C 0.45 0.45 0.45 0.16 -0.23 60 30 345 +30
29SEP26 36.00 C 0.38 0.38 0.38 0.13 -0.19 60 30 868 +30
30DEC26 6.50 C 0.00 0.00 0.00 14.85 -2.15 105 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 14.57 -2.18 93 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 14.39 -2.11 105 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 14.10 -2.25 95 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 13.89 -2.18 98 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 13.65 -2.10 97 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 13.39 -2.21 92 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 13.15 -2.20 91 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 12.92 -2.16 90 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 12.68 -2.07 88 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 12.42 -2.08 85 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 12.12 -2.13 76 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 12.04 -1.96 89 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 11.74 -2.07 83 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 11.53 -1.97 83 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 11.04 -1.96 79 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 10.37 -2.12 61 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 10.04 -2.00 70 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 9.62 -1.99 70 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 9.18 -1.89 68 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 8.74 -1.93 67 0 188 0
30DEC26 13.50 C 8.20 8.20 8.20 8.29 -1.90 64 3 301 -2
30DEC26 14.00 C 0.00 0.00 0.00 7.72 -1.98 58 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 7.47 -1.74 62 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 6.90 -1.96 56 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 6.42 -2.03 53 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 6.06 -1.96 53 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 5.85 -1.80 56 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 5.52 -1.54 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.05 -1.79 52 0 130 0
30DEC26 18.00 C 4.48 4.48 4.48 4.83 -1.63 54 30 1,984 +30
30DEC26 18.50 C 0.00 0.00 0.00 4.62 -1.61 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.31 -1.51 55 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 4.09 -1.35 55 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 3.83 -1.33 55 0 373 0
30DEC26 21.00 C 3.28 3.28 3.28 3.47 -1.16 57 13 57 +13
30DEC26 22.00 C 3.15 3.15 2.95 2.91 -1.26 54 39 230 +9
30DEC26 23.00 C 0.00 0.00 0.00 2.62 -1.19 55 0 238 0
30DEC26 24.00 C 0.00 0.00 0.00 2.33 -1.08 56 0 923 0
30DEC26 25.00 C 2.05 2.05 2.05 2.07 -1.02 56 4 2,077 -4
30DEC26 26.00 C 1.83 2.01 1.72 1.81 -0.96 56 61 424 +29
30DEC26 27.00 C 1.72 1.72 1.72 1.58 -0.88 56 10 871 -10
30DEC26 28.00 C 0.00 0.00 0.00 1.39 -0.81 56 0 49 0
30DEC26 29.00 C 1.37 1.37 1.37 1.20 -0.74 56 15 147 0
30DEC26 30.00 C 1.23 1.25 1.23 1.06 -0.66 56 27 187 +5
30DEC26 31.00 C 0.00 0.00 0.00 0.91 -0.62 56 0 0 0
30DEC26 32.00 C 1.15 1.18 1.07 0.80 -0.54 56 470 1,386 +400
30DEC26 33.00 C 1.00 1.00 1.00 0.70 -0.50 56 25 318 +25
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.45 56 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 -0.40 56 0 141 0
30DEC26 36.00 C 0.84 0.84 0.76 0.46 -0.36 56 113 661 +113
30MAR27 6.50 C 0.00 0.00 0.00 14.85 -2.15 87 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 14.64 -2.11 89 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 14.39 -2.11 86 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 14.10 -2.25 78 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 13.89 -2.18 80 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 13.65 -2.10 79 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 13.39 -2.21 75 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 13.15 -2.20 74 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 12.92 -2.16 73 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 12.68 -2.07 72 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 12.42 -2.08 69 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 12.17 -2.08 67 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 12.04 -1.96 72 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 11.79 -2.02 70 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 11.53 -1.97 67 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 11.12 -1.88 67 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 10.60 -1.92 62 0 55 0
30MAR27 11.50 C 10.56 10.56 10.15 10.15 -1.89 60 90 12,381 +60
30MAR27 12.00 C 0.00 0.00 0.00 9.68 -1.96 58 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 9.28 -1.87 58 0 278 0
30MAR27 13.00 C 0.00 0.00 0.00 8.75 -1.97 53 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 8.41 -1.90 54 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 8.03 -1.88 54 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 7.66 -1.75 54 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 7.26 -1.91 52 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 7.14 -1.62 57 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 6.63 -1.77 53 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 6.31 -1.73 53 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 5.98 -1.76 53 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 5.77 -1.62 54 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 5.47 -1.63 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 5.13 -1.65 52 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 4.91 -1.55 53 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 4.64 -1.38 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 4.49 -1.35 54 0 92 0
30MAR27 21.00 C 3.92 3.92 3.83 3.99 -1.24 53 18 61 +17
30MAR27 22.00 C 3.69 3.69 3.69 3.58 -1.31 53 1 91 +1
30MAR27 23.00 C 3.37 3.37 3.10 3.24 -1.25 53 94 118 -6
30MAR27 24.00 C 0.00 0.00 0.00 2.91 -1.12 53 0 64 0
30MAR27 25.00 C 2.73 2.73 2.73 2.70 -1.10 54 1 51 +1
30MAR27 26.00 C 2.72 2.72 2.72 2.43 -1.04 54 3 89 0
30MAR27 27.00 C 0.00 0.00 0.00 2.19 -0.97 54 0 112 0
30MAR27 28.00 C 2.08 2.08 2.08 1.96 -0.90 54 10 157 -1
30MAR27 29.00 C 0.00 0.00 0.00 1.77 -0.84 54 0 33 0
30MAR27 30.00 C 1.77 1.77 1.77 1.58 -0.78 54 12 155 -8
30MAR27 31.00 C 0.00 0.00 0.00 1.42 -0.72 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.28 -0.67 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.14 -0.62 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.03 -0.57 54 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 0.93 -0.53 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.83 -0.49 53 0 391 0
29JUN27 15.00 C 7.57 7.57 7.57 7.57 -1.77 50 1 960 -1
29JUN27 15.50 C 0.00 0.00 0.00 7.42 -1.72 53 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.10 -1.73 53 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 6.71 -1.78 51 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 6.51 -1.66 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.27 -1.58 53 0 1 0
29JUN27 18.00 C 5.95 5.95 5.95 6.00 -1.51 53 1 4 -1
29JUN27 18.50 C 0.00 0.00 0.00 5.51 -1.59 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.39 -1.51 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 5.16 -1.53 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.94 -1.49 51 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.54 -1.26 52 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 4.17 -1.19 52 0 30 0
29JUN27 23.00 C 4.80 4.80 4.42 3.79 -1.30 52 2 186 0
29JUN27 24.00 C 0.00 0.00 0.00 3.38 -1.21 51 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 3.21 -1.20 52 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 2.91 -1.15 52 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 2.67 -1.08 52 0 250 0
29JUN27 28.00 C 2.66 2.66 2.65 2.43 -1.02 52 90 80 +30
29JUN27 29.00 C 2.41 2.41 2.41 2.22 -0.96 52 10 81 -10
29JUN27 30.00 C 0.00 0.00 0.00 2.03 -0.91 52 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 1.85 -0.85 52 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 1.69 -0.79 52 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 1.55 -0.75 52 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.42 -0.70 52 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.28 -0.65 52 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.18 -0.62 52 0 26 0
TOTAL CALL 13,392 177,326 -25,201
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,111 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 1,120 1,654 +1,110
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 859 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 500 7,384 +500
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,045 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,065 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 738 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,919 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,311 0
29JUN26 19.50 P 0.01 0.01 0.01 0.00 -0.01 0 5 1,753 0
29JUN26 20.00 P 0.01 0.03 0.01 0.00 -0.01 0 170 1,783 -43
29JUN26 21.00 P 0.03 0.36 0.02 0.00 -0.01 0 551 2,633 -257
29JUN26 22.00 P 0.35 1.20 0.18 0.72 +0.65 0 546 0 -1,446
29JUN26 23.00 P 0.90 2.21 0.84 1.72 +1.44 0 50 0 -1,819
29JUN26 24.00 P 2.20 3.22 1.70 2.72 +1.93 0 1,194 0 -2,111
29JUN26 25.00 P 2.82 3.74 2.82 3.72 +2.12 0 510 0 -969
29JUN26 26.00 P 4.68 4.78 4.68 4.72 +2.15 0 2,600 0 -1,280
29JUN26 27.00 P 5.68 6.00 5.68 5.72 +2.13 0 103 0 -359
29JUN26 28.00 P 0.00 0.00 0.00 6.72 +2.11 0 0 0 -31
29JUN26 29.00 P 0.00 0.00 0.00 7.72 +2.16 0 0 0 -7
29JUN26 30.00 P 0.00 0.00 0.00 8.72 +2.16 0 0 0 -150
29JUN26 31.00 P 0.00 0.00 0.00 9.72 +2.16 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.72 +2.16 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.72 +2.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.72 +2.16 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.72 +2.16 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.72 +2.16 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 152 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 147 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 138 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 194 0
30JUL26 14.00 P 0.05 0.05 0.05 0.02 +0.01 67 3 601 +3
30JUL26 14.50 P 0.00 0.00 0.00 0.04 +0.03 69 0 255 0
30JUL26 15.00 P 0.06 0.09 0.06 0.05 +0.03 67 35 175 +35
30JUL26 15.50 P 0.10 0.11 0.10 0.08 +0.05 68 6 113 +1
30JUL26 16.00 P 0.14 0.14 0.14 0.12 +0.08 68 2 164 +1
30JUL26 16.50 P 0.13 0.22 0.13 0.17 +0.11 67 67 107 +19
30JUL26 17.00 P 0.22 0.30 0.22 0.23 +0.14 67 308 367 +272
30JUL26 17.50 P 0.22 0.34 0.22 0.31 +0.18 67 318 427 +273
30JUL26 18.00 P 0.25 0.48 0.25 0.42 +0.24 67 317 472 +304
30JUL26 18.50 P 0.50 0.60 0.48 0.54 +0.30 67 68 163 +5
30JUL26 19.00 P 0.38 0.80 0.38 0.68 +0.36 67 795 1,328 +164
30JUL26 19.50 P 0.66 0.93 0.54 0.84 +0.44 67 133 110 -38
30JUL26 20.00 P 0.80 1.18 0.77 1.04 +0.54 67 133 360 +8
30JUL26 21.00 P 1.20 1.65 1.17 1.47 +0.69 66 67 692 -16
30JUL26 22.00 P 1.53 2.26 1.47 1.98 +0.83 64 144 631 +8
30JUL26 23.00 P 2.40 2.95 2.00 2.72 +1.11 68 166 1,100 +101
30JUL26 24.00 P 3.76 3.76 3.53 3.48 +1.36 70 29 1,451 0
30JUL26 25.00 P 3.78 4.52 3.78 4.30 +1.54 72 60 1,397 0
30JUL26 26.00 P 4.32 5.28 4.32 5.18 +1.69 74 2 816 0
30JUL26 27.00 P 0.00 0.00 0.00 6.09 +1.82 77 0 152 0
30JUL26 28.00 P 0.00 0.00 0.00 6.88 +1.77 69 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 8.03 +2.04 88 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.76 +1.87 66 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 9.84 +2.03 83 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 10.84 +1.93 88 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.95 +2.05 105 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.72 +1.82 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.92 +2.24 112 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.72 +2.06 0 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 +0.02 67 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 +0.02 65 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 +0.03 65 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 +0.05 66 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.13 +0.07 66 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.17 +0.09 65 0 171 0
28AUG26 15.00 P 0.22 0.26 0.22 0.23 +0.12 65 6 230 0
28AUG26 15.50 P 0.31 0.31 0.31 0.30 +0.16 65 60 1,136 0
28AUG26 16.00 P 0.40 0.40 0.40 0.39 +0.20 66 10 185 +10
28AUG26 16.50 P 0.40 0.47 0.40 0.50 +0.25 66 61 463 +61
28AUG26 17.00 P 0.00 0.00 0.00 0.61 +0.29 66 2 1,165 +2
28AUG26 17.50 P 0.55 0.70 0.55 0.75 +0.35 66 46 198 +36
28AUG26 18.00 P 0.70 0.86 0.70 0.90 +0.40 66 33 1,948 +2
28AUG26 18.50 P 0.98 1.11 0.98 1.06 +0.45 65 95 666 -30
28AUG26 19.00 P 1.04 1.22 1.04 1.25 +0.52 65 111 672 +100
28AUG26 19.50 P 1.21 1.37 1.17 1.45 +0.61 65 129 635 +125
28AUG26 20.00 P 1.44 1.70 1.38 1.65 +0.66 64 208 372 -154
28AUG26 21.00 P 1.83 2.19 1.75 2.17 +0.82 64 322 701 +137
28AUG26 22.00 P 2.38 2.84 2.38 2.80 +0.97 66 185 1,400 -112
28AUG26 23.00 P 3.02 3.40 3.02 3.46 +1.12 66 43 875 0
28AUG26 24.00 P 0.00 0.00 0.00 4.20 +1.32 67 0 750 0
28AUG26 25.00 P 4.90 4.90 4.90 5.05 +1.52 70 1 657 0
28AUG26 26.00 P 5.52 5.52 5.52 5.87 +1.63 71 30 782 +30
28AUG26 27.00 P 0.00 0.00 0.00 6.72 +1.71 72 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 7.57 +1.66 72 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 8.45 +1.71 72 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 9.51 +1.90 79 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 10.40 +1.88 79 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 11.34 +1.90 80 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 12.11 +1.76 68 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.15 +1.80 75 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.12 +1.79 76 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.27 +2.22 91 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 93 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 3,361 0
29SEP26 10.00 P 0.09 0.09 0.09 0.01 0.00 60 4 683 0
29SEP26 10.50 P 0.08 0.08 0.08 0.02 +0.01 62 1 3,472 +1
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.02 60 0 8,163 0
29SEP26 12.00 P 0.17 0.17 0.17 0.06 +0.03 60 1 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.04 61 0 475 0
29SEP26 13.00 P 0.19 0.19 0.19 0.12 +0.05 60 1 1,989 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.16 +0.07 60 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.22 +0.10 61 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 +0.12 61 0 112 0
29SEP26 15.00 P 0.45 0.45 0.40 0.36 +0.16 60 18 2,408 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.19 61 0 387 0
29SEP26 16.00 P 0.62 0.62 0.62 0.56 +0.23 61 70 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.68 +0.27 61 0 51 0
29SEP26 17.00 P 0.68 0.86 0.68 0.82 +0.32 61 61 234 +54
29SEP26 17.50 P 0.80 0.98 0.80 0.97 +0.36 61 66 370 +60
29SEP26 18.00 P 0.84 1.17 0.84 1.13 +0.40 60 2,117 3,665 +1,972
29SEP26 18.50 P 1.30 1.30 1.26 1.34 +0.48 61 9 321 +8
29SEP26 19.00 P 1.56 1.56 1.56 1.54 +0.56 61 7 542 +7
29SEP26 19.50 P 1.76 1.76 1.76 1.76 +0.64 61 30 218 +30
29SEP26 20.00 P 1.89 2.01 1.89 2.00 +0.69 61 1,064 1,483 +966
29SEP26 21.00 P 2.23 2.59 2.23 2.47 +0.79 60 55 733 +12
29SEP26 22.00 P 2.82 3.09 2.82 3.07 +0.93 60 63 1,766 0
29SEP26 23.00 P 3.50 3.60 3.50 3.80 +1.13 62 3 885 +1
29SEP26 24.00 P 0.00 0.00 0.00 4.52 +1.27 63 0 988 0
29SEP26 25.00 P 5.29 5.29 5.29 5.29 +1.40 64 120 1,102 -6
29SEP26 26.00 P 0.00 0.00 0.00 5.96 +1.36 61 0 972 0
29SEP26 27.00 P 7.00 7.00 7.00 6.73 +1.39 59 2 387 -2
29SEP26 28.00 P 0.00 0.00 0.00 7.75 +1.62 65 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 8.55 +1.51 63 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 9.55 +1.66 67 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 10.59 +1.83 72 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 11.40 +1.74 69 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 12.30 +1.76 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.25 +1.85 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.14 +1.67 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.27 +1.89 76 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.03 57 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.03 57 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.03 57 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.03 57 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.04 56 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.05 56 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.06 55 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.08 56 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.11 56 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 +0.12 55 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 +0.15 56 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 +0.18 56 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 +0.22 56 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.74 +0.25 56 0 103 0
30DEC26 15.50 P 0.85 0.95 0.85 0.87 +0.29 56 75 977 +71
30DEC26 16.00 P 0.98 1.03 0.98 1.02 +0.32 56 34 297 +32
30DEC26 16.50 P 0.00 0.00 0.00 1.17 +0.36 56 0 126 0
30DEC26 17.00 P 1.38 1.38 1.38 1.35 +0.41 56 2 74 0
30DEC26 17.50 P 1.55 1.55 1.55 1.53 +0.44 56 4 53 0
30DEC26 18.00 P 1.71 1.76 1.71 1.73 +0.48 56 3 74 +1
30DEC26 18.50 P 1.95 1.96 1.95 1.94 +0.52 56 68 163 +64
30DEC26 19.00 P 0.00 0.00 0.00 2.16 +0.57 56 0 159 0
30DEC26 19.50 P 0.00 0.00 0.00 2.43 +0.66 56 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 2.63 +0.66 55 0 135 0
30DEC26 21.00 P 0.00 0.00 0.00 3.19 +0.79 56 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 3.83 +0.93 56 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 4.50 +1.06 57 0 402 0
30DEC26 24.00 P 0.00 0.00 0.00 5.14 +1.11 56 0 491 0
30DEC26 25.00 P 5.52 5.52 5.52 5.81 +1.14 56 1 2,707 -1
30DEC26 26.00 P 0.00 0.00 0.00 6.67 +1.33 58 0 350 0
30DEC26 27.00 P 0.00 0.00 0.00 7.37 +1.23 57 0 385 0
30DEC26 28.00 P 0.00 0.00 0.00 8.19 +1.29 57 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 9.11 +1.44 59 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 10.07 +1.59 61 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 10.96 +1.65 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.88 +1.72 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.67 +1.63 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.57 +1.64 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.53 +1.79 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.36 +1.70 60 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 +0.03 54 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.03 54 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.03 54 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.03 54 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.03 53 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.04 54 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.04 53 0 50 0
30MAR27 10.00 P 0.26 0.26 0.26 0.14 +0.05 53 1 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 +0.07 54 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.09 53 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 +0.10 53 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 +0.12 53 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 +0.15 53 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 +0.17 53 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.66 +0.20 53 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.79 +0.24 54 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.91 +0.27 54 0 227 0
30MAR27 15.00 P 1.00 1.00 1.00 1.03 +0.27 53 2 62 +2
30MAR27 15.50 P 0.00 0.00 0.00 1.22 +0.34 54 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.32 +0.32 52 0 38 0
30MAR27 16.50 P 1.54 1.54 1.54 1.49 +0.33 52 4 151 +4
30MAR27 17.00 P 1.71 1.73 1.71 1.69 +0.38 52 6 122 +2
30MAR27 17.50 P 1.71 1.71 1.71 1.89 +0.42 53 70 115 +70
30MAR27 18.00 P 2.00 2.07 2.00 2.11 +0.45 53 2 119 0
30MAR27 18.50 P 0.00 0.00 0.00 2.35 +0.50 53 0 3,111 0
30MAR27 19.00 P 0.00 0.00 0.00 2.51 +0.47 52 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 2.83 +0.60 53 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 3.12 +0.67 53 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 3.68 +0.76 53 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 4.29 +0.86 53 0 95 0
30MAR27 23.00 P 0.00 0.00 0.00 4.98 +1.00 54 0 262 0
30MAR27 24.00 P 0.00 0.00 0.00 5.45 +0.86 52 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 6.42 +1.20 55 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 7.04 +1.13 54 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 7.87 +1.25 55 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 8.76 +1.37 57 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 9.47 +1.30 55 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 10.37 +1.43 57 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 11.31 +1.56 58 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 12.20 +1.61 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.00 +1.57 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.90 +1.61 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.67 +1.49 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.84 +1.76 62 0 0 0
29JUN27 15.00 P 1.30 1.30 1.30 1.27 +0.27 51 2 249 +2
29JUN27 15.50 P 0.00 0.00 0.00 1.44 +0.30 51 0 49 0
29JUN27 16.00 P 1.68 1.68 1.68 1.58 +0.28 50 3 6 +3
29JUN27 16.50 P 0.00 0.00 0.00 1.76 +0.31 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.03 +0.41 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.25 +0.45 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.46 +0.47 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.63 +0.45 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.94 +0.56 51 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 3.13 +0.53 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.48 +0.66 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.07 +0.78 52 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 4.52 +0.67 50 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 5.17 +0.75 50 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 6.02 +0.99 52 0 540 0
29JUN27 25.00 P 6.93 6.93 6.93 6.67 +1.00 52 60 630 +30
29JUN27 26.00 P 0.00 0.00 0.00 7.52 +1.17 54 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 8.25 +1.20 53 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 9.06 +1.28 54 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 9.87 +1.30 55 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 10.69 +1.34 55 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 11.57 +1.44 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.42 +1.48 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.33 +1.55 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.23 +1.60 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.13 +1.65 58 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.07 +1.70 59 0 0 0
TOTAL PUT 15,373 189,774 -2,131
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$ 15.13
29JUN26 10.50 C 0.00 0.00 0.00 4.63 +0.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.13 +0.21 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.63 +0.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.13 +0.16 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.63 +0.21 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.13 +0.21 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.63 +0.21 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.13 +0.20 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.63 +0.17 0 0 0 0
29JUN26 15.00 C 0.11 0.23 0.11 0.13 0.00 0 13 0 -584
29JUN26 15.50 C 0.01 0.01 0.01 0.00 -0.02 0 3 245 +1
29JUN26 16.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 563 +20
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 772 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 989 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,293 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,230 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,876 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,897 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,170 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.66 +0.20 52 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.28 +0.33 81 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.77 +0.31 70 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.26 +0.26 60 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.77 +0.24 53 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.29 +0.22 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.79 +0.13 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.44 +0.10 42 0 212 0
30JUL26 14.50 C 1.09 1.09 1.09 1.07 +0.07 39 16 330 0
30JUL26 15.00 C 0.71 0.71 0.71 0.77 +0.04 39 30 396 -30
30JUL26 15.50 C 0.55 0.60 0.55 0.55 +0.04 39 90 235 +30
30JUL26 16.00 C 0.40 0.42 0.38 0.37 +0.01 39 102 309 +102
30JUL26 16.50 C 0.24 0.29 0.24 0.24 0.00 39 121 330 +32
30JUL26 17.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 615 0
30JUL26 17.50 C 0.12 0.12 0.12 0.10 -0.01 39 9 717 +9
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 461 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 0.00 41 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 515 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 4.73 +0.22 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.28 +0.25 55 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.85 +0.27 56 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.37 +0.25 51 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.92 +0.25 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.51 +0.22 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.12 +0.19 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.72 +0.11 43 0 30 0
28AUG26 14.50 C 1.37 1.37 1.37 1.40 +0.09 42 30 120 +30
28AUG26 15.00 C 1.12 1.20 1.12 1.12 +0.07 41 72 150 +60
28AUG26 15.50 C 0.78 0.78 0.78 0.89 +0.05 41 12 242 +12
28AUG26 16.00 C 0.69 0.69 0.69 0.71 +0.05 42 9 326 0
28AUG26 16.50 C 0.00 0.00 0.00 0.55 +0.03 42 0 221 0
28AUG26 17.00 C 0.00 0.00 0.00 0.43 +0.03 42 0 405 0
28AUG26 17.50 C 0.00 0.00 0.00 0.33 +0.02 42 0 357 0
28AUG26 18.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 451 0
28AUG26 18.50 C 0.00 0.00 0.00 0.19 +0.01 43 0 343 0
28AUG26 19.00 C 0.15 0.15 0.15 0.15 +0.01 43 2 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 0.00 43 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 0.00 43 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 0.00 43 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 43 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.80 +0.28 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.31 +0.26 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.85 +0.22 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.40 +0.23 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.96 +0.20 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.55 +0.21 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.18 +0.19 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 +0.07 41 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.53 +0.10 42 0 44 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 +0.09 42 0 110 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 +0.04 41 0 511 0
29SEP26 16.00 C 0.00 0.00 0.00 0.83 +0.03 41 0 105 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 +0.02 41 0 105 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.02 41 0 494 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 +0.02 41 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.01 41 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 0.00 41 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 0.00 42 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 42 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 42 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 45 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC26 10.50 C 0.00 0.00 0.00 4.81 +0.22 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.42 +0.24 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.98 +0.22 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.56 +0.19 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.18 +0.18 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.82 +0.17 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.50 +0.16 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.21 +0.21 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.89 +0.15 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 +0.19 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.49 +0.13 41 0 200 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 +0.11 41 0 154 0
30DEC26 16.50 C 0.00 0.00 0.00 1.13 +0.10 41 0 59 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 +0.09 40 0 351 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 +0.08 40 0 792 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 +0.09 40 0 624 0
30DEC26 18.50 C 0.00 0.00 0.00 0.63 +0.07 40 0 239 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 +0.06 40 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.05 40 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 +0.05 40 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 +0.04 40 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 +0.03 40 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 0.00 0.00 0.00 0.11 +0.02 40 0 15 0
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 5.00 +0.23 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.59 +0.21 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.19 +0.18 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.84 +0.18 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.51 +0.18 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.19 +0.16 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.90 +0.16 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.63 +0.15 42 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.39 +0.15 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.16 +0.14 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.95 +0.13 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.73 +0.09 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.55 +0.08 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.40 +0.08 41 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 +0.07 41 0 0 0
30MAR27 18.00 C 1.16 1.16 1.16 1.13 +0.06 41 9 3,312 +9
30MAR27 18.50 C 1.03 1.03 1.03 1.03 +0.06 41 75 75 +75
30MAR27 19.00 C 0.00 0.00 0.00 0.92 +0.06 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.80 +0.03 41 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 +0.03 41 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 +0.03 41 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 +0.04 41 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 +0.02 41 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 0.00 41 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 0.00 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 5.04 +0.17 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.68 +0.16 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.33 +0.15 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.02 +0.15 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.77 +0.20 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.53 +0.22 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.25 +0.21 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.00 +0.21 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.76 +0.21 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.53 +0.20 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.32 +0.18 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.13 +0.18 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.88 +0.09 40 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.72 +0.08 40 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.58 +0.08 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.46 +0.07 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.33 +0.06 40 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.23 +0.06 41 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 1.11 +0.07 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.02 +0.04 40 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.87 +0.08 41 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.73 +0.06 41 0 100 0
29JUN27 23.00 C 0.67 0.67 0.67 0.62 +0.05 41 4 20 -4
29JUN27 24.00 C 0.00 0.00 0.00 0.51 +0.03 41 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.43 +0.02 41 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 31 0
TOTAL CALL 617 66,493 -238
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 686 0
29JUN26 15.00 P 0.22 0.22 0.10 0.00 -0.21 0 193 950 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 -0.22 0 0 0 -581
29JUN26 16.00 P 0.85 0.90 0.81 0.87 -0.24 0 36 0 -1,949
29JUN26 16.50 P 0.00 0.00 0.00 1.37 -0.26 0 0 0 -315
29JUN26 17.00 P 1.82 1.89 1.81 1.87 -0.25 0 9 0 -350
29JUN26 17.50 P 2.35 2.35 2.35 2.37 -0.25 0 4 0 -782
29JUN26 18.00 P 2.90 2.90 2.90 2.87 -0.29 0 4 0 -706
29JUN26 18.50 P 3.59 3.59 3.59 3.37 -0.24 0 1 0 -583
29JUN26 19.00 P 3.90 3.90 3.90 3.87 -0.22 0 1,113 0 -8,339
29JUN26 19.50 P 4.31 4.31 4.31 4.37 -0.25 0 2 0 -59
29JUN26 20.00 P 0.00 0.00 0.00 4.87 -0.23 0 0 0 -821
29JUN26 21.00 P 0.00 0.00 0.00 5.87 -0.24 0 0 0 -96
29JUN26 22.00 P 0.00 0.00 0.00 6.87 -0.28 0 0 0 -125
29JUN26 23.00 P 0.00 0.00 0.00 7.87 -0.24 0 0 0 -189
29JUN26 24.00 P 0.00 0.00 0.00 8.87 -0.24 0 0 0 -17
29JUN26 25.00 P 0.00 0.00 0.00 9.87 -0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.87 -0.24 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.87 -0.24 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.87 -0.24 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.87 -0.23 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.87 -0.24 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.87 -0.26 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.87 -0.24 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 30 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 -0.05 39 0 610 0
30JUL26 13.50 P 0.15 0.15 0.15 0.13 -0.08 39 12 544 +12
30JUL26 14.00 P 0.33 0.33 0.27 0.24 -0.12 39 36 243 -18
30JUL26 14.50 P 0.42 0.42 0.42 0.40 -0.14 39 10 353 0
30JUL26 15.00 P 0.72 0.72 0.58 0.60 -0.17 38 76 412 -11
30JUL26 15.50 P 0.85 0.88 0.84 0.90 -0.15 40 99 570 +84
30JUL26 16.00 P 1.16 1.17 1.16 1.22 -0.19 40 34 507 +10
30JUL26 16.50 P 0.00 0.00 0.00 1.57 -0.22 38 0 248 0
30JUL26 17.00 P 1.94 1.94 1.94 1.99 -0.22 39 6 279 +6
30JUL26 17.50 P 0.00 0.00 0.00 2.40 -0.26 34 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 2.90 -0.26 39 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.38 -0.23 38 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 3.87 -0.22 0 0 111 0
30JUL26 19.50 P 0.00 0.00 0.00 4.37 -0.25 0 0 63 0
30JUL26 20.00 P 0.00 0.00 0.00 4.87 -0.23 0 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 5.87 -0.24 0 0 113 0
30JUL26 22.00 P 0.00 0.00 0.00 6.87 -0.28 0 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 7.87 -0.24 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.87 -0.24 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.87 -0.23 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.87 -0.24 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.87 -0.24 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.87 -0.24 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.87 -0.23 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.87 -0.24 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 15.87 -0.26 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 16.87 -0.24 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
28AUG26 11.00 P 0.06 0.06 0.06 0.03 -0.02 43 9 9 +9
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.02 44 0 60 0
28AUG26 12.00 P 0.15 0.15 0.15 0.10 -0.03 43 30 90 +30
28AUG26 12.50 P 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.26 -0.06 43 0 40 0
28AUG26 13.50 P 0.00 0.00 0.00 0.38 -0.08 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.54 -0.10 43 0 40 0
28AUG26 14.50 P 0.86 0.87 0.86 0.74 -0.12 43 45 162 +45
28AUG26 15.00 P 1.09 1.10 1.02 0.98 -0.13 44 88 446 +88
28AUG26 15.50 P 0.00 0.00 0.00 1.26 -0.14 44 0 137 0
28AUG26 16.00 P 0.00 0.00 0.00 1.56 -0.13 44 0 135 0
28AUG26 16.50 P 0.00 0.00 0.00 1.88 -0.17 43 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.28 -0.15 44 0 860 0
28AUG26 17.50 P 0.00 0.00 0.00 2.69 -0.23 45 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 3.13 -0.23 47 0 444 0
28AUG26 18.50 P 3.69 3.69 3.69 3.58 -0.23 48 1 274 +1
28AUG26 19.00 P 0.00 0.00 0.00 4.03 -0.25 49 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.45 -0.30 46 0 233 0
28AUG26 20.00 P 5.30 5.30 5.30 4.93 -0.30 47 6 260 +6
28AUG26 21.00 P 0.00 0.00 0.00 5.90 -0.27 49 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 6.87 -0.28 0 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 7.93 -0.21 64 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.87 -0.29 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.87 -0.23 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.87 -0.24 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.87 -0.24 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.87 -0.24 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.87 -0.23 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29SEP26 11.50 P 0.19 0.19 0.19 0.15 -0.04 41 45 45 +45
29SEP26 12.00 P 0.30 0.30 0.30 0.23 -0.05 42 100 141 +72
29SEP26 12.50 P 0.00 0.00 0.00 0.33 -0.07 41 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 -0.08 42 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.64 -0.10 42 0 75 0
29SEP26 14.00 P 0.00 0.00 0.00 0.82 -0.12 41 0 155 0
29SEP26 14.50 P 1.12 1.12 1.12 1.04 -0.12 40 30 458 0
29SEP26 15.00 P 1.28 1.29 1.26 1.29 -0.14 40 136 266 +99
29SEP26 15.50 P 1.47 1.53 1.47 1.57 -0.16 39 60 323 +60
29SEP26 16.00 P 1.90 1.90 1.90 1.89 -0.19 39 65 6,013 +65
29SEP26 16.50 P 0.00 0.00 0.00 2.22 -0.23 38 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.60 -0.24 38 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.00 -0.25 38 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.39 -0.28 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.82 -0.29 35 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.26 -0.30 34 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.71 -0.31 31 0 733 0
29SEP26 20.00 P 5.25 5.25 5.25 5.13 -0.36 0 30 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.12 -0.33 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.10 -0.31 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.11 -0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.09 -0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.08 -0.30 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.07 -0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.13 -0.20 36 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.13 -0.20 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.12 -0.20 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.11 -0.21 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.11 -0.20 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.10 -0.21 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.02 40 0 83 0
30DEC26 12.00 P 0.54 0.54 0.51 0.50 -0.02 40 88 164 +88
30DEC26 12.50 P 0.00 0.00 0.00 0.64 -0.04 40 0 216 0
30DEC26 13.00 P 0.00 0.00 0.00 0.81 -0.05 40 0 36 0
30DEC26 13.50 P 1.06 1.06 1.06 1.00 -0.07 40 2 77 +2
30DEC26 14.00 P 0.00 0.00 0.00 1.20 -0.10 40 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 -0.12 39 0 116 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 -0.12 39 0 82 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 -0.14 39 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.29 -0.16 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 -0.22 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.93 -0.23 37 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.31 -0.24 37 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.69 -0.25 37 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.09 -0.26 37 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.51 -0.26 37 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 4.93 -0.28 36 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.36 -0.28 36 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.27 -0.27 35 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.17 -0.31 28 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.12 -0.31 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.09 -0.30 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.10 -0.28 0 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.13 -0.24 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.13 -0.20 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.13 -0.21 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.12 -0.21 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.12 -0.20 42 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.11 -0.20 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.11 -0.20 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 -0.04 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 -0.04 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 -0.06 41 0 31 0
30MAR27 12.50 P 0.00 0.00 0.00 0.90 -0.07 40 0 80 0
30MAR27 13.00 P 0.00 0.00 0.00 1.08 -0.08 40 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.28 -0.09 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.51 -0.11 40 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.75 -0.11 39 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 2.02 -0.13 39 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.30 -0.11 39 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.60 -0.13 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.97 -0.12 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.24 -0.20 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.60 -0.21 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.96 -0.23 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.34 -0.24 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.74 -0.25 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.15 -0.25 37 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.57 -0.26 37 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.42 -0.27 36 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.40 -0.20 39 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.31 -0.20 38 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.25 -0.20 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.13 -0.28 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.20 -0.21 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.18 -0.20 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.15 -0.21 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.14 -0.20 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.12 -0.21 39 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.11 -0.21 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.11 -0.20 42 0 0 0
29JUN27 10.50 P 0.56 0.56 0.56 0.51 -0.06 41 6 6 +6
29JUN27 11.00 P 0.00 0.00 0.00 0.67 -0.04 41 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.81 -0.06 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.99 -0.06 41 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 1.15 -0.08 41 0 0 0
29JUN27 13.00 P 1.37 1.37 1.37 1.36 -0.07 41 2 10 -2
29JUN27 13.50 P 0.00 0.00 0.00 1.57 -0.08 41 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.86 -0.05 41 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.05 -0.09 40 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 2.32 -0.10 40 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.61 -0.17 40 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 2.92 -0.12 40 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 3.19 -0.18 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.51 -0.20 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.87 -0.20 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.23 -0.21 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.60 -0.22 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 4.98 -0.23 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.37 -0.24 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.77 -0.25 38 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.62 -0.28 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.54 -0.22 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.48 -0.19 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.39 -0.19 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.33 -0.19 41 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 11.27 -0.19 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.23 -0.20 41 0 0 0
TOTAL PUT 2,378 43,231 -14,215
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$ 36.80
29JUN26 25.00 C 0.00 0.00 0.00 11.80 +0.42 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.80 +0.42 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.80 +0.43 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.80 +0.42 0 0 0 0
29JUN26 29.00 C 7.38 7.38 7.38 7.80 +0.42 0 1 0 -1
29JUN26 30.00 C 0.00 0.00 0.00 6.80 +0.45 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.80 +0.45 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.80 +0.45 0 0 0 -2
29JUN26 33.00 C 0.00 0.00 0.00 3.80 +0.45 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.80 +0.45 0 0 0 -55
29JUN26 35.00 C 0.00 0.00 0.00 1.80 +0.45 0 0 0 -124
29JUN26 36.00 C 0.64 0.87 0.64 0.80 +0.35 0 42 0 -87
29JUN26 37.00 C 0.05 0.13 0.04 0.00 -0.05 0 71 428 0
29JUN26 38.00 C 0.02 0.02 0.02 0.00 -0.01 0 10 3,356 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 842 -1
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,252 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 980 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,394 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 576 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30JUL26 26.00 C 0.00 0.00 0.00 11.00 +0.55 73 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.89 +0.43 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.97 +0.51 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.90 +0.43 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.87 +0.45 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.88 +0.45 24 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.88 +0.44 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.90 +0.42 19 0 0 0
30JUL26 34.00 C 3.13 3.13 3.13 2.97 +0.38 20 3 150 -3
30JUL26 35.00 C 2.20 2.20 2.20 2.17 +0.36 22 15 200 +15
30JUL26 36.00 C 1.26 1.52 1.26 1.42 +0.27 21 32 149 0
30JUL26 37.00 C 0.74 1.00 0.74 0.81 +0.14 20 374 812 +263
30JUL26 38.00 C 0.40 0.51 0.40 0.45 +0.08 20 68 551 +49
30JUL26 39.00 C 0.24 0.28 0.23 0.22 +0.04 20 66 601 +31
30JUL26 40.00 C 0.12 0.15 0.12 0.10 +0.02 20 41 638 +40
30JUL26 41.00 C 0.08 0.08 0.08 0.04 0.00 20 3 481 +3
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 21 0 359 0
30JUL26 43.00 C 0.04 0.04 0.04 0.01 0.00 22 3 323 0
30JUL26 44.00 C 0.03 0.03 0.03 0.01 0.00 25 10 232 -10
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 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 39 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 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.00 +0.46 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.00 +0.45 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.01 +0.44 38 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.02 +0.43 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.04 +0.54 32 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.96 +0.43 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.99 +0.41 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.06 +0.37 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.19 +0.33 20 0 63 0
28AUG26 35.00 C 2.50 2.50 2.50 2.48 +0.33 21 15 90 -15
28AUG26 36.00 C 1.77 1.77 1.77 1.75 +0.22 20 15 138 +15
28AUG26 37.00 C 1.13 1.13 1.13 1.20 +0.15 20 15 126 +15
28AUG26 38.00 C 0.84 0.88 0.82 0.79 +0.11 20 24 165 +21
28AUG26 39.00 C 0.53 0.53 0.53 0.48 +0.04 20 20 191 +20
28AUG26 40.00 C 0.33 0.33 0.33 0.30 +0.04 20 54 422 -11
28AUG26 41.00 C 0.21 0.22 0.19 0.17 +0.02 20 117 246 -19
28AUG26 42.00 C 0.11 0.12 0.11 0.09 +0.01 20 3 289 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 0.00 20 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 0.00 21 0 171 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 12.06 +0.46 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.08 +0.46 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.10 +0.45 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.12 +0.44 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.16 +0.45 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.19 +0.59 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.08 +0.42 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.14 +0.39 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.26 +0.36 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.44 +0.31 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 2.75 +0.29 21 0 504 0
29SEP26 36.00 C 0.00 0.00 0.00 2.09 +0.23 20 0 365 0
29SEP26 37.00 C 0.00 0.00 0.00 1.54 +0.17 20 0 130 0
29SEP26 38.00 C 1.15 1.15 1.15 1.10 +0.12 20 15 224 0
29SEP26 39.00 C 0.81 0.81 0.78 0.78 +0.08 20 32 262 +10
29SEP26 40.00 C 0.57 0.57 0.55 0.53 +0.06 20 41 396 -6
29SEP26 41.00 C 0.39 0.42 0.39 0.35 +0.04 20 95 275 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 163 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 0.00 20 0 630 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 0.00 20 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 0.00 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 0.00 21 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 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 12.24 +0.43 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.27 +0.44 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.30 +0.43 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.34 +0.44 30 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.38 +0.43 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.42 +0.40 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.52 +0.56 25 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.49 +0.37 21 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.68 +0.34 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.93 +0.30 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.25 +0.26 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.65 +0.22 21 0 269 0
30DEC26 37.00 C 2.07 2.21 2.07 2.13 +0.18 21 45 136 +30
30DEC26 38.00 C 1.73 1.73 1.73 1.73 +0.16 21 2 281 0
30DEC26 39.00 C 0.00 0.00 0.00 1.35 +0.12 21 0 127 0
30DEC26 40.00 C 1.05 1.05 1.05 1.04 +0.10 21 3 150 0
30DEC26 41.00 C 0.88 0.88 0.88 0.79 +0.08 21 39 154 +39
30DEC26 42.00 C 0.00 0.00 0.00 0.59 +0.06 21 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 +0.04 21 0 203 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 +0.03 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.23 +0.02 21 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 86 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 0.00 21 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 0.00 21 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 21 0 54 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.27 +0.44 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.32 +0.45 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.37 +0.45 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.41 +0.42 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.50 +0.42 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.58 +0.57 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.54 +0.35 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.76 +0.32 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.05 +0.30 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.40 +0.26 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.83 +0.22 20 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 2.33 +0.18 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 1.90 +0.15 20 0 171 0
30MAR27 39.00 C 0.00 0.00 0.00 1.54 +0.09 20 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.28 +0.11 20 0 34 0
30MAR27 41.00 C 1.10 1.24 1.10 1.01 +0.08 20 16 22 +16
30MAR27 42.00 C 1.00 1.00 1.00 0.81 +0.08 20 3 55 +3
30MAR27 43.00 C 0.00 0.00 0.00 0.64 +0.06 20 0 25 0
30MAR27 44.00 C 0.69 0.69 0.69 0.49 +0.04 20 2 59 +2
30MAR27 45.00 C 0.00 0.00 0.00 0.39 +0.04 20 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.30 +0.03 20 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 0.00 20 0 352 0
29JUN27 26.00 C 0.00 0.00 0.00 11.29 +0.44 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.34 +0.44 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.41 +0.45 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.49 +0.43 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.62 +0.41 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.78 +0.42 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.96 +0.34 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.27 +0.30 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.62 +0.26 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.06 +0.37 22 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 3.44 +0.22 22 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 2.98 +0.19 22 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 2.59 +0.18 22 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 2.22 +0.14 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.92 +0.14 22 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 1.65 +0.12 22 0 2 0
29JUN27 42.00 C 1.36 1.36 1.36 1.42 +0.12 22 12 21 +12
29JUN27 43.00 C 0.00 0.00 0.00 1.19 +0.06 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.07 +0.12 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.91 +0.12 23 0 19 0
29JUN27 46.00 C 0.00 0.00 0.00 0.77 +0.11 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.64 +0.08 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.54 +0.04 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.45 +0.04 22 0 135 0
TOTAL CALL 1,308 27,024 +250
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 764 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 627 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 477 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 786 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 991 0
29JUN26 36.00 P 0.03 0.03 0.01 0.00 -0.11 0 45 901 -32
29JUN26 37.00 P 0.55 0.55 0.09 0.20 -0.50 0 687 0 -3,010
29JUN26 38.00 P 1.40 1.40 0.98 1.20 -0.46 0 109 0 -1,281
29JUN26 39.00 P 2.10 2.24 2.04 2.20 -0.46 0 51 0 -699
29JUN26 40.00 P 3.60 3.60 3.10 3.20 -0.46 0 34 0 -881
29JUN26 41.00 P 4.15 4.15 4.15 4.20 -0.46 0 1 0 -55
29JUN26 42.00 P 5.24 5.24 5.24 5.20 -0.46 0 12 0 0
29JUN26 43.00 P 6.24 6.24 6.24 6.20 -0.46 0 1 0 0
29JUN26 44.00 P 7.24 7.24 7.24 7.20 -0.46 0 12 0 -15
29JUN26 45.00 P 0.00 0.00 0.00 8.20 -0.46 0 0 0 -165
29JUN26 46.00 P 9.24 9.24 9.24 9.20 -0.46 0 12 0 0
29JUN26 47.00 P 10.24 10.24 10.24 10.20 -0.46 0 12 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.20 -0.46 0 0 0 0
29JUN26 49.00 P 12.24 12.24 12.24 12.20 -0.46 0 12 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.20 -0.46 0 0 0 0
29JUN26 52.50 P 15.70 15.70 15.70 15.70 -0.46 0 1 0 0
29JUN26 55.00 P 18.24 18.24 18.24 18.20 -0.46 0 12 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.70 -0.46 0 0 0 0
29JUN26 60.00 P 23.24 23.24 23.24 23.20 -0.46 0 12 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 224 0
30JUL26 34.00 P 0.12 0.12 0.11 0.09 -0.07 20 18 354 +15
30JUL26 35.00 P 0.32 0.32 0.23 0.23 -0.15 20 92 783 +30
30JUL26 36.00 P 0.53 0.53 0.45 0.50 -0.23 20 37 986 +21
30JUL26 37.00 P 1.02 1.02 0.83 0.96 -0.30 20 103 784 -41
30JUL26 38.00 P 1.48 1.56 1.45 1.56 -0.40 20 22 1,040 +5
30JUL26 39.00 P 2.25 2.31 2.25 2.35 -0.42 20 24 388 +24
30JUL26 40.00 P 3.18 3.20 3.18 3.24 -0.44 20 4 26 +4
30JUL26 41.00 P 0.00 0.00 0.00 4.20 -0.46 0 0 117 0
30JUL26 42.00 P 0.00 0.00 0.00 5.20 -0.46 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.20 -0.46 0 0 0 0
30JUL26 44.00 P 7.24 7.24 7.24 7.24 -0.42 37 12 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.20 -0.46 0 0 0 0
30JUL26 46.00 P 9.24 9.24 9.24 9.24 -0.42 44 1 0 0
30JUL26 47.00 P 10.24 10.24 10.24 10.24 -0.42 47 12 0 0
30JUL26 48.00 P 11.24 11.24 11.24 11.24 -0.42 51 1 0 0
30JUL26 49.00 P 12.24 12.24 12.24 12.24 -0.42 54 12 0 0
30JUL26 50.00 P 13.24 13.24 13.24 13.24 -0.42 57 12 0 0
30JUL26 52.50 P 15.74 15.74 15.74 15.74 -0.42 64 12 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 2 0
28AUG26 32.00 P 0.11 0.11 0.11 0.05 -0.04 20 1 58 -1
28AUG26 33.00 P 0.00 0.00 0.00 0.12 -0.07 20 0 184 0
28AUG26 34.00 P 0.00 0.00 0.00 0.24 -0.13 20 0 115 0
28AUG26 35.00 P 0.46 0.46 0.46 0.46 -0.19 20 4 175 +4
28AUG26 36.00 P 0.91 0.91 0.72 0.76 -0.29 19 44 368 +4
28AUG26 37.00 P 1.21 1.21 1.18 1.24 -0.31 20 14 686 +12
28AUG26 38.00 P 2.00 2.00 1.77 1.83 -0.36 20 48 332 +1
28AUG26 39.00 P 2.48 2.48 2.48 2.48 -0.46 18 14 178 +14
28AUG26 40.00 P 0.00 0.00 0.00 3.36 -0.43 20 0 485 0
28AUG26 41.00 P 0.00 0.00 0.00 4.25 -0.45 20 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 5.21 -0.45 20 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 6.20 -0.46 0 0 15 -19
28AUG26 44.00 P 0.00 0.00 0.00 7.24 -0.42 28 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.20 -0.46 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.24 -0.42 34 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.24 -0.42 36 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.24 -0.42 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.24 -0.42 41 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.24 -0.42 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.74 -0.42 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 76 0
29SEP26 30.00 P 0.08 0.08 0.08 0.03 -0.02 21 6 153 +5
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 236 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.06 20 0 544 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.10 20 0 277 0
29SEP26 34.00 P 0.00 0.00 0.00 0.42 -0.14 20 0 244 0
29SEP26 35.00 P 0.72 0.72 0.72 0.69 -0.17 20 3 719 0
29SEP26 36.00 P 1.06 1.06 0.95 1.03 -0.24 20 15 623 -5
29SEP26 37.00 P 0.00 0.00 0.00 1.48 -0.30 20 0 624 0
29SEP26 38.00 P 2.07 2.07 2.07 2.05 -0.31 20 15 342 -15
29SEP26 39.00 P 0.00 0.00 0.00 2.70 -0.42 19 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 3.50 -0.53 20 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 4.35 -0.43 20 0 63 0
29SEP26 42.00 P 0.00 0.00 0.00 5.25 -0.45 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.21 -0.45 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.24 -0.42 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.20 -0.46 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.24 -0.42 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.24 -0.42 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.24 -0.42 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.24 -0.42 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.24 -0.42 37 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.74 -0.42 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 22 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 -0.05 21 0 108 0
30DEC26 30.00 P 0.37 0.38 0.37 0.28 -0.07 21 11 335 -11
30DEC26 31.00 P 0.00 0.00 0.00 0.43 -0.10 21 0 322 0
30DEC26 32.00 P 0.00 0.00 0.00 0.63 -0.14 21 0 178 0
30DEC26 33.00 P 0.00 0.00 0.00 0.92 -0.15 21 0 158 0
30DEC26 34.00 P 0.00 0.00 0.00 1.24 -0.14 21 0 388 0
30DEC26 35.00 P 1.53 1.57 1.53 1.60 -0.28 20 13 332 0
30DEC26 36.00 P 0.00 0.00 0.00 2.09 -0.27 20 0 196 0
30DEC26 37.00 P 0.00 0.00 0.00 2.69 -0.30 21 0 122 0
30DEC26 38.00 P 0.00 0.00 0.00 3.32 -0.32 21 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 4.00 -0.36 21 0 100 0
30DEC26 40.00 P 4.75 4.75 4.64 4.75 -0.37 21 45 45 +19
30DEC26 41.00 P 0.00 0.00 0.00 5.55 -0.38 21 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 6.38 -0.37 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 7.22 -0.40 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.13 -0.40 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.03 -0.44 20 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.97 -0.44 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.93 -0.43 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.89 -0.43 19 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.77 -0.51 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.80 -0.45 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.24 -0.44 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.17 -0.05 20 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.27 -0.07 20 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 0.41 -0.09 20 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.60 -0.12 20 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.84 -0.15 20 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 1.15 -0.17 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.52 -0.20 20 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.93 -0.23 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.39 -0.18 20 0 40 0
30MAR27 37.00 P 2.80 2.80 2.80 2.85 -0.38 19 15 79 +15
30MAR27 38.00 P 0.00 0.00 0.00 3.55 -0.32 20 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.22 -0.34 20 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.95 -0.36 20 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 5.71 -0.39 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.51 -0.43 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.38 -0.41 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 8.25 -0.41 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.13 -0.45 19 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.05 -0.44 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.97 -0.46 19 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.91 -0.47 18 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.87 -0.46 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.82 -0.46 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.24 -0.46 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.30 -0.06 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.44 -0.06 22 0 81 0
29JUN27 29.00 P 0.00 0.00 0.00 0.61 -0.08 23 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.82 -0.10 23 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 1.06 -0.14 23 0 31 0
29JUN27 32.00 P 0.00 0.00 0.00 1.38 -0.14 23 0 52 0
29JUN27 33.00 P 1.87 1.87 1.87 1.73 -0.18 23 3 10 -3
29JUN27 34.00 P 0.00 0.00 0.00 2.13 -0.21 23 0 76 0
29JUN27 35.00 P 0.00 0.00 0.00 2.60 -0.22 23 0 98 0
29JUN27 36.00 P 3.10 3.10 3.10 3.12 -0.25 23 1 117 -1
29JUN27 37.00 P 0.00 0.00 0.00 3.66 -0.29 23 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.29 -0.30 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 4.81 -0.31 22 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.50 -0.32 22 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.36 -0.39 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.15 -0.41 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.96 -0.40 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.79 -0.41 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.64 -0.42 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.51 -0.42 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.39 -0.43 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.28 -0.44 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.19 -0.44 24 0 0 0
TOTAL PUT 1,627 21,975 -6,061
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$ 84.05
29JUN26 52.50 C 0.00 0.00 0.00 31.55 +3.69 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.05 +3.69 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.55 +3.70 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.05 +3.69 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.55 +3.69 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.05 +3.68 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.55 +3.68 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.05 +3.68 0 0 0 -1
29JUN26 72.50 C 0.00 0.00 0.00 11.55 +3.68 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.05 +3.68 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.55 +3.64 0 0 0 -15
29JUN26 80.00 C 2.70 3.35 2.70 4.05 +3.14 0 37 0 -263
29JUN26 82.50 C 1.20 2.42 0.57 1.55 +1.43 0 145 0 -252
29JUN26 85.00 C 0.26 0.49 0.04 0.00 -0.01 0 66 236 +13
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,109 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,192 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.20 +3.71 56 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.72 +3.65 55 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.20 +3.69 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.67 +3.65 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.22 +3.68 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.20 +4.11 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.27 +3.57 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.87 +3.43 31 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.57 +3.19 31 0 0 0
30JUL26 77.50 C 8.13 8.19 6.83 7.60 +3.07 33 144 65 -15
30JUL26 80.00 C 6.09 6.09 5.00 5.65 +2.60 32 49 45 +13
30JUL26 82.50 C 3.37 4.26 3.06 4.08 +2.11 32 214 480 -51
30JUL26 85.00 C 2.57 3.12 2.04 2.70 +1.49 31 476 389 +237
30JUL26 87.50 C 1.20 1.79 1.20 1.75 +1.05 31 245 342 -106
30JUL26 90.00 C 0.71 1.24 0.70 1.09 +0.70 31 336 650 +100
30JUL26 92.50 C 0.42 0.67 0.42 0.64 +0.43 31 147 1,370 +98
30JUL26 95.00 C 0.28 0.41 0.28 0.36 +0.26 31 33 200 -21
30JUL26 97.50 C 0.00 0.00 0.00 0.19 +0.14 31 0 161 0
30JUL26 100.00 C 0.25 0.25 0.14 0.10 +0.07 31 49 172 +4
30JUL26 102.50 C 0.00 0.00 0.00 0.05 +0.04 31 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.78 +3.63 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.55 +3.74 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.13 +3.89 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.70 +3.72 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.29 +4.20 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.92 +3.70 36 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.40 +3.25 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.29 +3.01 30 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.35 +2.72 30 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.70 +2.57 31 0 97 0
28AUG26 82.50 C 4.53 5.19 4.53 5.16 +2.14 30 46 136 +40
28AUG26 85.00 C 3.50 4.03 3.50 3.88 +1.73 30 31 149 +31
28AUG26 87.50 C 2.96 2.96 2.82 2.89 +1.40 30 30 419 -15
28AUG26 90.00 C 1.85 2.08 1.62 2.07 +1.06 30 4 224 0
28AUG26 92.50 C 0.00 0.00 0.00 1.49 +0.80 30 0 148 0
28AUG26 95.00 C 0.90 1.06 0.86 1.04 +0.59 30 18 134 +1
28AUG26 97.50 C 0.70 0.75 0.70 0.70 +0.42 30 32 144 +32
28AUG26 100.00 C 0.54 0.54 0.54 0.46 +0.29 30 15 280 0
28AUG26 102.50 C 0.00 0.00 0.00 0.30 +0.19 30 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.19 +0.13 30 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.12 +0.08 30 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 +0.06 31 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 29.55 +3.69 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.21 +3.78 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.78 +3.94 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.38 +3.92 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.00 +4.02 37 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 17.66 +3.77 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.44 +4.02 34 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 12.97 +3.16 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.99 +2.95 29 0 0 0
29SEP26 77.50 C 9.50 9.50 9.50 9.17 +2.70 29 3 3 +3
29SEP26 80.00 C 0.00 0.00 0.00 7.54 +2.56 29 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 6.10 +2.24 29 0 120 0
29SEP26 85.00 C 4.30 4.90 4.30 4.83 +1.89 29 41 576 +37
29SEP26 87.50 C 3.79 3.91 3.79 3.77 +1.57 29 29 576 +29
29SEP26 90.00 C 2.50 3.23 2.50 2.97 +1.34 29 131 342 +126
29SEP26 92.50 C 2.00 2.46 1.96 2.26 +1.07 29 157 174 +75
29SEP26 95.00 C 1.36 1.78 1.36 1.70 +0.83 29 9 75 -7
29SEP26 97.50 C 1.35 1.35 1.35 1.29 +0.66 30 3 402 0
29SEP26 100.00 C 0.80 1.05 0.80 0.94 +0.52 30 65 92 +11
29SEP26 102.50 C 0.00 0.00 0.00 0.66 +0.36 29 0 91 0
29SEP26 105.00 C 0.00 0.00 0.00 0.47 +0.27 29 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.33 +0.19 29 0 98 0
29SEP26 110.00 C 0.40 0.41 0.40 0.24 +0.15 30 3 71 +3
29SEP26 112.50 C 0.00 0.00 0.00 0.17 +0.11 30 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.12 +0.08 30 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.08 +0.05 30 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 29.89 +3.99 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.51 +4.06 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.16 +3.80 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.81 +3.70 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.64 +3.49 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.41 +3.39 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.22 +3.40 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.22 +3.49 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.02 +2.56 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.34 +2.33 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.83 +2.12 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.48 +1.89 27 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 6.29 +1.66 27 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 5.23 +1.38 27 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 4.44 +1.27 27 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 3.66 +1.09 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 2.98 +0.91 27 0 15 0
30DEC26 97.50 C 2.73 2.73 2.73 2.39 +0.76 27 15 30 +15
30DEC26 100.00 C 2.17 2.55 2.17 1.94 +0.64 27 91 140 +85
30DEC26 102.50 C 0.00 0.00 0.00 1.55 +0.52 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.21 +0.44 27 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 0.94 +0.33 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.73 +0.26 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.57 +0.21 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.45 +0.16 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.34 +0.12 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 30.53 +3.95 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.23 +3.66 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.88 +3.71 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.49 +3.43 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.47 +3.53 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.34 +3.15 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.38 +3.62 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.49 +3.33 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.36 +2.30 26 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 11.79 +2.38 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.33 +1.90 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.03 +1.69 26 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 7.86 +1.33 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 6.76 +1.49 26 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 5.98 +1.44 27 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 5.11 +1.27 27 0 15 0
30MAR27 95.00 C 5.05 5.05 5.05 4.39 +1.09 27 4 1,004 +3
30MAR27 97.50 C 0.00 0.00 0.00 3.74 +0.93 27 0 110 0
30MAR27 100.00 C 3.39 3.79 3.39 3.15 +0.71 27 230 230 +215
30MAR27 102.50 C 0.00 0.00 0.00 2.67 +0.58 27 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.22 +0.45 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.82 +0.36 26 0 31 0
30MAR27 110.00 C 2.12 2.12 2.12 1.55 +0.32 27 2 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.27 +0.26 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.07 +0.24 27 0 1,270 0
29JUN27 57.50 C 0.00 0.00 0.00 28.94 +3.84 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.71 +4.21 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.55 +3.83 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.48 +3.69 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.49 +3.59 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.62 +3.48 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.60 +2.53 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.03 +2.42 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.04 +3.06 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.70 +2.63 29 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 11.44 +2.71 29 0 0 0
29JUN27 85.00 C 8.67 8.67 8.67 10.30 +2.58 29 8 8 +8
29JUN27 87.50 C 0.00 0.00 0.00 9.23 +2.37 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.02 +1.99 29 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 7.17 +1.83 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 6.38 +1.72 29 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 5.70 +1.57 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.03 +1.44 29 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 4.49 +1.33 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.09 +1.34 29 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 3.62 +1.23 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.21 +1.12 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.79 +0.92 29 0 47 0
29JUN27 115.00 C 2.10 2.20 2.10 2.49 +0.84 29 5 65 +5
TOTAL CALL 2,913 21,259 +438
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 580 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 554 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 558 0
29JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 272 0
29JUN26 80.00 P 0.05 0.05 0.02 0.00 -0.55 0 50 231 -31
29JUN26 82.50 P 0.23 0.48 0.02 0.00 -2.26 0 384 1,196 -90
29JUN26 85.00 P 2.30 2.30 0.56 0.95 -3.70 0 349 0 -715
29JUN26 87.50 P 4.55 4.55 4.55 3.45 -3.70 0 1 0 -1,251
29JUN26 90.00 P 5.75 5.75 5.75 5.95 -3.70 0 1 0 -370
29JUN26 92.50 P 0.00 0.00 0.00 8.45 -3.70 0 0 0 -29
29JUN26 95.00 P 0.00 0.00 0.00 10.95 -4.14 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.45 -3.70 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.95 -4.16 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.45 -3.70 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.95 -3.81 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.45 -3.90 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.95 -3.84 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.45 -3.70 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.95 -3.90 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.45 -4.18 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.04 32 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 -0.11 31 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.15 -0.26 31 0 144 0
30JUL26 75.00 P 0.60 0.60 0.50 0.35 -0.51 31 161 415 -14
30JUL26 77.50 P 0.78 1.02 0.78 0.73 -0.86 31 67 313 +1
30JUL26 80.00 P 1.64 1.64 1.19 1.36 -1.32 31 70 206 -3
30JUL26 82.50 P 2.07 2.68 1.93 2.24 -1.84 31 96 270 +2
30JUL26 85.00 P 3.40 3.94 3.01 3.45 -2.26 30 184 532 -49
30JUL26 87.50 P 0.00 0.00 0.00 5.01 -2.68 31 0 582 0
30JUL26 90.00 P 0.00 0.00 0.00 6.85 -3.04 31 0 356 0
30JUL26 92.50 P 0.00 0.00 0.00 8.91 -3.68 30 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 11.16 -3.93 31 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 13.52 -4.11 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.18 -3.93 41 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.73 -3.42 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.23 -3.53 51 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.74 -4.12 55 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.23 -3.56 59 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.70 -3.45 62 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.20 -3.79 65 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.06 -0.07 30 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.13 -0.15 30 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.28 -0.27 30 0 91 0
28AUG26 72.50 P 0.82 0.82 0.68 0.52 -0.46 30 30 179 +27
28AUG26 75.00 P 1.02 1.05 1.02 0.92 -0.70 30 115 328 +115
28AUG26 77.50 P 1.55 1.55 1.55 1.50 -1.00 31 80 167 0
28AUG26 80.00 P 2.49 2.49 2.12 2.28 -1.31 31 19 293 -3
28AUG26 82.50 P 3.50 3.59 3.50 3.27 -1.63 30 53 465 +4
28AUG26 85.00 P 4.28 5.06 4.28 4.51 -2.01 30 9 416 +7
28AUG26 87.50 P 6.40 6.56 5.68 5.96 -2.39 30 26 125 -26
28AUG26 90.00 P 0.00 0.00 0.00 7.68 -3.00 30 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 9.58 -3.01 30 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 11.64 -3.46 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.98 -3.65 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.25 -3.86 32 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.73 -4.08 35 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.23 -3.53 38 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.74 -4.12 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.23 -3.56 44 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.70 -3.82 46 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.20 -3.79 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.07 30 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 -0.13 30 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.23 30 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 -0.37 30 0 123 0
29SEP26 72.50 P 1.05 1.05 1.05 0.94 -0.55 30 10 135 0
29SEP26 75.00 P 1.55 1.80 1.55 1.46 -0.77 30 16 156 -14
29SEP26 77.50 P 0.00 0.00 0.00 2.15 -1.03 30 0 466 0
29SEP26 80.00 P 2.69 3.16 2.69 3.04 -1.30 30 28 242 0
29SEP26 82.50 P 3.79 4.43 3.79 4.06 -1.52 30 79 69 +12
29SEP26 85.00 P 4.97 5.22 4.97 5.30 -1.84 30 45 563 -27
29SEP26 87.50 P 0.00 0.00 0.00 6.72 -2.17 29 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 8.36 -2.78 29 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 10.17 -2.72 29 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 12.12 -3.41 29 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 14.32 -3.57 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.49 -3.62 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.75 -4.06 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.23 -3.99 32 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.74 -4.12 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.23 -3.56 38 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.70 -4.12 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.20 -3.79 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.59 -4.04 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.07 27 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.11 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 -0.18 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 -0.28 27 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.58 -0.40 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.89 -0.56 27 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.31 -0.74 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.86 -0.90 27 0 28 0
30DEC26 75.00 P 2.82 2.82 2.82 2.54 -1.09 27 10 81 -10
30DEC26 77.50 P 0.00 0.00 0.00 3.38 -1.28 27 0 22 0
30DEC26 80.00 P 4.57 4.57 4.57 4.38 -1.49 27 3 278 -3
30DEC26 82.50 P 0.00 0.00 0.00 5.57 -1.66 27 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 6.68 -2.09 27 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 8.14 -2.60 27 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 9.71 -2.85 27 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 11.76 -2.77 28 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 13.63 -2.67 28 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 15.57 -2.86 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.64 -2.79 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.77 -3.39 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.97 -3.25 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.23 -3.63 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.52 -3.27 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.82 -4.00 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.20 -3.79 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.59 -4.04 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.18 -0.20 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.30 -0.29 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.48 -0.39 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.71 -0.46 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.03 -0.60 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.49 -0.72 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 2.03 -0.87 27 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 2.67 -1.02 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.48 -1.17 27 0 1,264 0
30MAR27 77.50 P 4.54 4.54 4.54 4.41 -1.32 27 11 11 +5
30MAR27 80.00 P 5.60 5.60 5.57 5.38 -1.52 27 16 45 +15
30MAR27 82.50 P 0.00 0.00 0.00 6.65 -1.83 27 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 7.55 -2.24 26 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 8.90 -2.60 25 0 51 0
30MAR27 90.00 P 0.00 0.00 0.00 10.85 -2.62 27 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 12.56 -2.24 27 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 14.38 -2.41 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 16.27 -2.70 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.23 -2.72 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.33 -2.94 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.44 -3.06 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.63 -3.23 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.87 -3.12 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.16 -3.66 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.46 -3.53 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.85 -0.21 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.18 -0.26 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.58 -0.36 29 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 2.14 -0.41 30 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.75 -0.49 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.44 -0.63 30 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 4.27 -0.75 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 5.19 -0.86 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 6.23 -1.03 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.38 -1.15 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.62 -1.34 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 10.00 -1.46 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 11.45 -1.65 30 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 13.02 -1.79 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.68 -1.96 31 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 16.42 -2.09 31 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 18.27 -2.25 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.15 -2.40 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.16 -2.53 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.19 -2.67 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.31 -2.78 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.48 -2.90 33 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.67 -3.02 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.95 -3.13 34 0 0 0
TOTAL PUT 1,913 15,661 -2,447
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$ 16.82
29JUN26 9.75 C 0.00 0.00 0.00 7.07 +0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.82 +0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.32 +0.17 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.82 +0.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.32 +0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.82 +0.17 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.32 +0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.82 +0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.32 +0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.82 +0.17 0 0 0 -15
29JUN26 15.50 C 0.00 0.00 0.00 1.32 +0.16 0 0 0 -19
29JUN26 16.00 C 0.00 0.00 0.00 0.82 +0.14 0 0 0 -156
29JUN26 16.50 C 0.36 0.36 0.28 0.32 +0.03 0 62 0 -1,059
29JUN26 17.00 C 0.01 0.02 0.01 0.00 -0.09 0 120 1,431 +30
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,636 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 958 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 896 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30JUL26 11.00 C 0.00 0.00 0.00 5.82 +0.14 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.36 +0.18 60 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.84 +0.16 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.35 +0.16 0 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.38 +0.20 42 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.97 +0.24 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.44 +0.17 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.92 +0.07 30 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.52 +0.06 32 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.21 +0.05 36 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 0.87 +0.02 34 0 160 0
30JUL26 17.00 C 0.47 0.57 0.45 0.64 +0.03 36 57 174 +15
30JUL26 17.50 C 0.30 0.47 0.30 0.45 +0.02 36 83 198 +47
30JUL26 18.00 C 0.23 0.32 0.20 0.31 +0.01 36 126 582 +110
30JUL26 18.50 C 0.16 0.24 0.14 0.20 0.00 36 262 519 +168
30JUL26 19.00 C 0.15 0.16 0.15 0.13 0.00 37 195 431 +138
30JUL26 19.50 C 0.10 0.11 0.10 0.08 0.00 37 21 125 0
30JUL26 20.00 C 0.06 0.06 0.06 0.05 0.00 37 370 541 +334
30JUL26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.97 +0.27 68 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.36 +0.13 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.98 +0.30 57 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.39 +0.14 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.91 +0.19 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.41 +0.14 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.09 +0.27 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.54 +0.12 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.19 +0.12 37 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.82 +0.04 37 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 1.47 +0.06 36 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.18 +0.03 36 0 161 0
28AUG26 17.00 C 0.90 0.97 0.90 0.95 +0.04 36 108 584 +108
28AUG26 17.50 C 0.00 0.00 0.00 0.75 +0.03 36 0 145 0
28AUG26 18.00 C 0.00 0.00 0.00 0.59 +0.02 37 0 45 0
28AUG26 18.50 C 0.40 0.40 0.40 0.46 +0.02 37 30 70 +25
28AUG26 19.00 C 0.35 0.35 0.35 0.34 +0.01 37 300 346 +300
28AUG26 19.50 C 0.00 0.00 0.00 0.26 +0.01 37 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 13 0
28AUG26 21.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 7.22 +0.16 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.00 +0.32 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.49 +0.29 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.97 +0.26 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.45 +0.11 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.03 +0.28 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.49 +0.21 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.01 +0.18 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.55 +0.16 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.13 +0.16 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.72 +0.13 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.31 +0.07 34 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 2.00 +0.09 35 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.68 +0.06 35 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.40 +0.10 35 0 1,279 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 +0.05 35 0 61 0
29SEP26 17.50 C 0.81 0.81 0.81 0.96 +0.05 35 15 81 0
29SEP26 18.00 C 0.77 0.77 0.77 0.79 +0.03 35 3 133 +3
29SEP26 18.50 C 0.55 0.55 0.55 0.65 +0.04 36 15 108 0
29SEP26 19.00 C 0.46 0.46 0.44 0.52 +0.03 36 27 42 -13
29SEP26 19.50 C 0.00 0.00 0.00 0.41 +0.02 36 0 91 0
29SEP26 20.00 C 0.34 0.36 0.34 0.32 +0.01 36 6 681 +1
29SEP26 21.00 C 0.22 0.24 0.22 0.19 0.00 35 3 130 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.29 +0.12 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.05 +0.12 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.56 +0.11 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.09 +0.10 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.64 +0.11 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.19 +0.12 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.74 +0.11 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.32 +0.19 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.82 +0.09 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.44 +0.08 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.08 +0.08 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.74 +0.11 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.39 +0.07 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.16 +0.11 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.86 +0.08 33 0 300 0
30DEC26 17.00 C 0.00 0.00 0.00 1.66 +0.10 34 0 301 0
30DEC26 17.50 C 0.00 0.00 0.00 1.49 +0.05 35 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.29 +0.08 35 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 +0.03 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 +0.03 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 +0.02 34 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 +0.02 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 +0.01 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 0.00 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.73 +0.12 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.28 +0.12 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.83 +0.11 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.43 +0.13 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.99 +0.10 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.55 +0.15 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.16 +0.13 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.88 +0.20 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.54 +0.20 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.22 +0.21 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.83 +0.12 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.53 +0.08 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.28 +0.08 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.11 +0.14 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.90 +0.14 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.73 +0.09 35 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.55 +0.09 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.39 +0.09 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.25 +0.09 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.11 +0.08 35 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.88 +0.08 35 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 +0.06 35 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.54 +0.05 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 +0.04 35 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 6.43 +0.15 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.96 +0.12 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.58 +0.17 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.18 +0.17 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.79 +0.17 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.41 +0.16 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.06 +0.16 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.73 +0.16 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.42 +0.16 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.12 +0.14 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.85 +0.15 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.60 +0.14 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.36 +0.13 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.14 +0.12 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.95 +0.13 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.76 +0.12 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.60 +0.12 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.44 +0.11 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.29 +0.09 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.05 +0.09 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 +0.08 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.69 +0.07 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.55 +0.06 34 0 0 0
TOTAL CALL 1,803 14,372 +18
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 609 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 752 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 623 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 228 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 892 0
29JUN26 17.00 P 0.39 0.39 0.19 0.18 -0.24 0 444 0 -968
29JUN26 17.50 P 0.84 0.88 0.70 0.68 -0.18 0 500 0 -398
29JUN26 18.00 P 0.00 0.00 0.00 1.18 -0.17 0 0 0 -189
29JUN26 18.50 P 0.00 0.00 0.00 1.68 -0.23 0 0 0 -15
29JUN26 19.00 P 0.00 0.00 0.00 2.18 -0.24 0 0 0 -15
29JUN26 19.50 P 0.00 0.00 0.00 2.68 -0.25 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.18 -0.26 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.18 -0.25 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.18 -0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.18 -0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.18 -0.26 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.18 -0.26 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 40 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 63 0
30JUL26 14.50 P 0.09 0.09 0.09 0.06 -0.03 36 9 171 +9
30JUL26 15.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 127 0
30JUL26 15.50 P 0.23 0.23 0.21 0.22 -0.06 37 12 193 +2
30JUL26 16.00 P 0.45 0.45 0.45 0.35 -0.08 36 15 265 +5
30JUL26 16.50 P 0.53 0.53 0.53 0.54 -0.10 36 5 88 +5
30JUL26 17.00 P 0.00 0.00 0.00 0.80 -0.10 36 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 1.13 -0.14 38 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.45 -0.15 36 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.90 -0.10 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.34 -0.13 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.81 -0.14 45 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.23 -0.24 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.18 -0.25 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.18 -0.30 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.18 -0.29 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.18 -0.29 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.50 P 0.04 0.04 0.04 0.02 -0.01 37 8 8 +8
28AUG26 13.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
28AUG26 13.50 P 0.12 0.12 0.11 0.07 -0.02 37 3 64 -1
28AUG26 14.00 P 0.14 0.15 0.14 0.12 -0.03 37 17 88 +13
28AUG26 14.50 P 0.00 0.00 0.00 0.19 -0.05 37 0 86 0
28AUG26 15.00 P 0.32 0.32 0.32 0.30 -0.06 37 10 23 -2
28AUG26 15.50 P 0.45 0.45 0.45 0.42 -0.07 36 10 161 -10
28AUG26 16.00 P 0.00 0.00 0.00 0.59 -0.09 36 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 0.81 -0.11 36 0 375 0
28AUG26 17.00 P 1.07 1.07 1.07 1.09 -0.09 37 1 280 +1
28AUG26 17.50 P 1.48 1.48 1.48 1.41 -0.09 38 9 145 +9
28AUG26 18.00 P 0.00 0.00 0.00 1.74 -0.09 39 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.12 -0.08 39 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.52 -0.15 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.89 -0.19 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.38 -0.11 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.28 -0.18 42 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.19 -0.29 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.18 -0.29 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.18 -0.29 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
29SEP26 13.00 P 0.13 0.13 0.13 0.09 -0.02 36 2 82 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 -0.04 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 -0.05 36 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 -0.05 36 0 4,237 0
29SEP26 15.50 P 0.70 0.70 0.70 0.60 -0.06 36 15 60 +11
29SEP26 16.00 P 0.00 0.00 0.00 0.77 -0.08 35 0 43 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 -0.09 35 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.26 -0.09 36 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.55 -0.12 36 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 1.91 -0.13 37 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.27 -0.13 37 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.65 -0.13 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.05 -0.15 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.49 -0.13 39 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.40 -0.11 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.24 -0.24 38 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.18 -0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.18 -0.29 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 10 0
30DEC26 11.50 P 0.11 0.11 0.11 0.08 -0.02 34 2 36 +2
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 13 0
30DEC26 12.50 P 0.22 0.22 0.22 0.17 -0.03 34 2 6 -2
30DEC26 13.00 P 0.00 0.00 0.00 0.25 -0.03 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 -0.04 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 -0.06 34 0 5 0
30DEC26 14.50 P 0.67 0.67 0.67 0.59 -0.05 34 3 31 -3
30DEC26 15.00 P 0.00 0.00 0.00 0.76 -0.04 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 -0.04 34 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 -0.04 34 0 32 0
30DEC26 16.50 P 1.38 1.38 1.38 1.36 -0.06 34 15 300 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 -0.14 34 0 342 0
30DEC26 17.50 P 0.00 0.00 0.00 1.86 -0.18 33 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.18 -0.19 33 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.52 -0.20 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.88 -0.20 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.23 -0.25 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.73 -0.10 36 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 -0.08 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.46 -0.06 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.34 -0.13 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.26 -0.21 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 0.00 35 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 -0.01 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 0.00 35 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 -0.03 34 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 -0.03 34 0 6 0
30MAR27 14.50 P 0.89 0.89 0.89 0.83 -0.03 34 1 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.01 -0.03 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 -0.08 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.42 -0.09 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.66 -0.10 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.96 -0.07 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.26 -0.07 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 -0.10 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.82 -0.11 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.19 -0.09 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.56 -0.09 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.94 -0.10 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.63 -0.19 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.46 -0.21 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.34 -0.21 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.27 -0.20 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.27 0.00 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.36 0.00 35 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.46 0.00 35 0 10 0
29JUN27 12.50 P 0.62 0.62 0.62 0.58 -0.01 34 1 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.70 -0.03 34 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.83 -0.06 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.00 -0.06 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.19 -0.03 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.40 -0.02 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.62 -0.03 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.86 -0.03 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.12 -0.04 33 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.39 -0.04 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.68 -0.08 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.99 -0.07 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.30 -0.10 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.64 -0.09 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.98 -0.11 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.34 -0.12 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.07 -0.17 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.85 -0.16 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.65 -0.22 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.61 -0.11 32 0 0 0
TOTAL PUT 1,084 14,956 -1,538
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$ 67.65
29JUN26 37.00 C 0.00 0.00 0.00 30.65 +3.39 0 0 0 -157
29JUN26 38.00 C 0.00 0.00 0.00 29.65 +3.39 0 0 0 -140
29JUN26 39.00 C 0.00 0.00 0.00 28.65 +3.39 0 0 0 -216
29JUN26 40.00 C 0.00 0.00 0.00 27.65 +3.39 0 0 0 -50
29JUN26 41.00 C 0.00 0.00 0.00 26.65 +3.39 0 0 0 -231
29JUN26 42.00 C 0.00 0.00 0.00 25.65 +3.39 0 0 0 -5
29JUN26 43.00 C 0.00 0.00 0.00 24.65 +3.39 0 0 0 -8
29JUN26 44.00 C 0.00 0.00 0.00 23.65 +3.39 0 0 0 -32
29JUN26 45.00 C 0.00 0.00 0.00 22.65 +3.39 0 0 0 -31
29JUN26 46.00 C 0.00 0.00 0.00 21.65 +3.39 0 0 0 -31
29JUN26 47.00 C 0.00 0.00 0.00 20.65 +3.39 0 0 0 -1
29JUN26 48.00 C 0.00 0.00 0.00 19.65 +3.39 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.65 +3.39 0 0 0 -5,200
29JUN26 50.00 C 0.00 0.00 0.00 17.65 +3.39 0 0 0 -3
29JUN26 52.50 C 0.00 0.00 0.00 15.15 +3.39 0 0 0 -2
29JUN26 55.00 C 0.00 0.00 0.00 12.65 +3.39 0 0 0 -2
29JUN26 57.50 C 0.00 0.00 0.00 10.15 +3.38 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.65 +3.34 0 0 0 -165
29JUN26 62.50 C 5.10 5.10 5.10 5.15 +2.96 0 25 0 -57
29JUN26 65.00 C 2.55 4.00 1.86 2.65 +1.94 0 539 0 -3,802
29JUN26 67.50 C 0.28 1.82 0.25 0.15 0.00 0 1,181 3,900 -4,413
29JUN26 70.00 C 0.20 0.37 0.01 0.00 -0.02 0 1,835 4,094 -38
29JUN26 72.50 C 0.03 0.06 0.02 0.00 -0.01 0 390 3,097 +108
29JUN26 75.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 8,305 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,457 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 2 22,329 -2
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,756 0
29JUN26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 9,795 -11
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,321 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18,269 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,906 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,689 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,691 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,872 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,857 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,962 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,021 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12,298 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,628 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,852 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,661 0
29JUN26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 8,135 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,756 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,798 0
29JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,559 0
29JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,367 0
29JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,101 0
29JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 967 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,977 0
29JUN26 152.50 C 0.03 0.03 0.03 0.00 -0.01 0 1 460 -1
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 477 0
29JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,300 0
03JUL26 47.00 C 0.00 0.00 0.00 20.72 +3.44 162 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 19.66 +3.38 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 18.72 +3.44 145 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 17.77 +3.51 152 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 15.24 +3.31 123 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 12.75 +3.44 106 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 10.17 +3.26 54 0 0 0
03JUL26 60.00 C 8.50 8.50 8.50 7.71 +2.96 59 10 20 +10
03JUL26 62.50 C 0.00 0.00 0.00 5.35 +2.51 58 0 35 0
03JUL26 65.00 C 3.50 4.54 2.93 3.40 +1.89 63 131 165 -25
03JUL26 67.50 C 1.18 2.90 1.18 1.76 +1.00 59 591 794 -388
03JUL26 70.00 C 1.02 1.50 0.66 0.80 +0.49 59 848 634 +214
03JUL26 72.50 C 0.50 0.75 0.32 0.29 +0.18 59 828 808 +437
03JUL26 75.00 C 0.28 0.35 0.17 0.09 +0.05 59 310 596 +247
03JUL26 77.50 C 0.15 0.17 0.12 0.03 +0.02 61 91 295 +81
03JUL26 80.00 C 0.12 0.12 0.08 0.01 0.00 64 23 177 +20
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 91 0
03JUL26 85.00 C 0.02 0.02 0.02 0.01 0.00 84 50 200 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 25 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 20.72 - 90 0 0 -
10JUL26 48.00 C 0.00 0.00 0.00 19.84 - 109 0 0 -
10JUL26 49.00 C 0.00 0.00 0.00 18.72 - 80 0 0 -
10JUL26 50.00 C 0.00 0.00 0.00 17.85 - 99 0 0 -
10JUL26 52.50 C 0.00 0.00 0.00 15.25 - 71 0 0 -
10JUL26 55.00 C 0.00 0.00 0.00 12.78 - 64 0 0 -
10JUL26 57.50 C 0.00 0.00 0.00 10.29 - 53 0 0 -
10JUL26 60.00 C 0.00 0.00 0.00 7.97 - 53 0 0 -
10JUL26 62.50 C 0.00 0.00 0.00 6.00 - 58 0 0 -
10JUL26 65.00 C 3.53 5.36 3.53 4.16 - 56 41 41 -
10JUL26 67.50 C 2.74 3.50 2.55 2.63 - 53 126 89 -
10JUL26 70.00 C 1.50 2.19 1.50 1.61 - 54 202 143 -
10JUL26 72.50 C 1.00 1.45 0.80 0.90 - 54 141 139 -
10JUL26 75.00 C 0.57 0.84 0.51 0.46 - 53 303 278 -
10JUL26 77.50 C 0.32 0.52 0.32 0.22 - 53 91 67 -
10JUL26 80.00 C 0.24 0.32 0.21 0.10 - 53 111 99 -
10JUL26 82.50 C 0.20 0.21 0.18 0.05 - 54 17 17 -
10JUL26 85.00 C 0.13 0.13 0.13 0.02 - 54 2 2 -
10JUL26 87.50 C 0.10 0.10 0.09 0.01 - 56 102 102 -
30JUL26 40.00 C 0.00 0.00 0.00 27.76 +3.42 68 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 26.76 +3.41 64 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 25.77 +3.40 65 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 24.78 +3.42 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 23.79 +3.34 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.80 +3.35 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.93 +3.41 73 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.95 +3.46 71 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.92 +3.39 65 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.92 +3.41 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.17 +3.53 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.80 +3.41 67 0 0 0
30JUL26 55.00 C 12.50 12.85 12.50 13.43 +3.38 61 3 3 0
30JUL26 57.50 C 0.00 0.00 0.00 11.13 +3.06 56 0 31 0
30JUL26 60.00 C 9.70 9.70 9.70 8.94 +2.58 52 2 30 0
30JUL26 62.50 C 6.48 8.00 6.48 7.10 +2.33 51 136 604 +33
30JUL26 65.00 C 5.50 6.30 4.87 5.44 +1.89 50 104 252 +33
30JUL26 67.50 C 4.40 5.00 3.60 3.98 +1.40 48 972 1,284 +401
30JUL26 70.00 C 3.20 3.76 2.58 2.90 +1.04 48 943 735 +158
30JUL26 72.50 C 2.17 2.63 1.83 2.06 +0.75 48 349 767 +147
30JUL26 75.00 C 1.57 2.01 1.36 1.43 +0.54 48 4,005 3,484 -191
30JUL26 77.50 C 1.05 1.44 0.97 0.96 +0.37 48 1,059 5,049 +717
30JUL26 80.00 C 0.80 1.06 0.69 0.63 +0.25 48 346 4,616 +155
30JUL26 82.50 C 0.67 0.79 0.56 0.40 +0.16 48 630 3,041 +115
30JUL26 85.00 C 0.52 0.58 0.42 0.25 +0.10 48 529 4,055 +68
30JUL26 87.50 C 0.38 0.42 0.34 0.15 +0.06 48 216 3,276 +10
30JUL26 90.00 C 0.29 0.35 0.26 0.09 +0.03 48 119 11,180 -5
30JUL26 92.50 C 0.22 0.28 0.22 0.06 +0.02 49 145 1,511 +141
30JUL26 95.00 C 0.25 0.25 0.19 0.04 +0.02 49 44 8,471 +17
30JUL26 97.50 C 0.16 0.19 0.16 0.02 +0.01 48 2 2,297 0
30JUL26 100.00 C 0.14 0.16 0.14 0.01 0.00 48 18 3,444 -4
30JUL26 102.50 C 0.12 0.12 0.12 0.01 0.00 50 20 1,115 -20
30JUL26 105.00 C 0.10 0.10 0.10 0.01 0.00 53 2 1,299 -2
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 606 0
30JUL26 110.00 C 0.08 0.08 0.06 0.01 0.00 58 153 2,410 +151
30JUL26 112.50 C 0.07 0.07 0.07 0.01 0.00 60 23 378 +17
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 144 0
30JUL26 120.00 C 0.05 0.05 0.05 0.01 0.00 67 1 587 +1
30JUL26 122.50 C 0.04 0.04 0.03 0.01 0.00 69 150 449 +150
30JUL26 125.00 C 0.04 0.04 0.04 0.01 0.00 72 30 717 +30
28AUG26 40.00 C 0.00 0.00 0.00 27.94 +3.49 64 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 26.97 +3.49 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 26.16 +3.63 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 25.19 +3.62 69 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 24.23 +3.60 68 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 23.24 +3.55 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 22.33 +3.46 65 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 21.37 +3.48 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 20.57 +3.59 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.49 +3.38 60 0 0 0
28AUG26 50.00 C 19.50 19.50 19.50 18.53 +3.31 58 1 1 +1
28AUG26 52.50 C 0.00 0.00 0.00 16.28 +3.24 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.15 +3.14 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.10 +2.88 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.91 +2.29 48 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 8.25 +1.99 48 0 120 0
28AUG26 65.00 C 7.31 7.80 7.31 6.76 +1.76 48 32 95 0
28AUG26 67.50 C 5.59 6.50 5.12 5.61 +1.65 49 374 532 +130
28AUG26 70.00 C 4.32 4.90 4.11 4.50 +1.30 49 409 1,381 +277
28AUG26 72.50 C 3.51 4.03 3.27 3.56 +1.02 48 151 322 -4
28AUG26 75.00 C 3.00 3.42 2.72 2.83 +0.87 49 199 504 -40
28AUG26 77.50 C 2.36 2.45 2.27 2.19 +0.69 49 156 1,669 -31
28AUG26 80.00 C 2.05 2.13 1.86 1.68 +0.55 48 661 2,268 +265
28AUG26 82.50 C 1.52 1.75 1.31 1.28 +0.43 48 307 1,650 +131
28AUG26 85.00 C 1.25 1.36 1.04 0.97 +0.33 48 108 2,715 +35
28AUG26 87.50 C 1.00 1.04 0.87 0.72 +0.25 48 127 3,295 +3
28AUG26 90.00 C 0.90 0.95 0.77 0.54 +0.19 48 936 5,848 -429
28AUG26 92.50 C 0.70 0.79 0.70 0.40 +0.15 48 107 1,225 -30
28AUG26 95.00 C 0.59 0.64 0.59 0.29 +0.11 48 18 2,056 +16
28AUG26 97.50 C 0.00 0.00 0.00 0.21 +0.08 48 0 2,155 0
28AUG26 100.00 C 0.40 0.44 0.40 0.15 +0.05 48 8 1,120 +5
28AUG26 102.50 C 0.34 0.34 0.34 0.11 +0.04 48 7 625 +7
28AUG26 105.00 C 0.31 0.33 0.31 0.08 +0.03 48 7 4,486 0
28AUG26 107.50 C 0.27 0.27 0.27 0.06 +0.02 48 102 274 +102
28AUG26 110.00 C 0.27 0.27 0.27 0.04 +0.01 48 2 296 +2
28AUG26 112.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 273 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 202 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 229 0
28AUG26 122.50 C 0.14 0.14 0.14 0.01 0.00 50 2 178 +2
28AUG26 125.00 C 0.12 0.12 0.12 0.01 0.00 51 3 535 +3
29SEP26 37.00 C 0.00 0.00 0.00 31.36 +3.67 76 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 30.25 +3.52 69 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 29.33 +3.55 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 28.22 +3.38 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.27 +3.37 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.32 +3.35 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.38 +3.29 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.43 +3.30 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.50 +3.19 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.65 +3.24 58 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 21.66 +3.10 55 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 20.75 +3.07 55 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 19.85 +3.15 54 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 18.97 +3.15 53 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 16.89 +2.91 53 0 12 0
29SEP26 55.00 C 15.50 15.50 15.50 14.81 +3.00 51 20 20 +20
29SEP26 57.50 C 0.00 0.00 0.00 12.82 +2.68 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.22 +2.49 50 0 168 0
29SEP26 62.50 C 0.00 0.00 0.00 9.61 +2.27 49 0 89 0
29SEP26 65.00 C 8.72 8.75 8.25 8.06 +2.07 48 272 674 -27
29SEP26 67.50 C 6.82 7.58 6.22 6.78 +1.67 48 171 417 +47
29SEP26 70.00 C 5.40 6.50 5.28 5.71 +1.41 48 773 6,583 +694
29SEP26 72.50 C 4.84 5.33 4.83 4.78 +1.31 48 148 2,228 +13
29SEP26 75.00 C 4.04 4.55 3.60 3.94 +1.05 48 454 1,361 +70
29SEP26 77.50 C 3.20 3.80 3.20 3.26 +0.92 48 168 2,926 -64
29SEP26 80.00 C 2.95 3.17 2.45 2.66 +0.77 47 165 6,258 -2
29SEP26 82.50 C 2.26 2.66 2.26 2.16 +0.64 47 68 4,749 -42
29SEP26 85.00 C 2.17 2.18 1.92 1.75 +0.54 47 514 6,139 +172
29SEP26 87.50 C 0.00 0.00 0.00 1.41 +0.45 47 0 2,590 0
29SEP26 90.00 C 1.37 1.60 1.35 1.13 +0.36 47 27 7,672 +13
29SEP26 92.50 C 1.36 1.36 1.22 0.90 +0.30 47 65 3,871 +50
29SEP26 95.00 C 0.92 1.15 0.92 0.71 +0.23 47 76 9,911 +43
29SEP26 97.50 C 1.00 1.00 1.00 0.57 +0.20 47 90 2,020 0
29SEP26 100.00 C 0.80 0.88 0.77 0.45 +0.16 47 765 13,560 -649
29SEP26 102.50 C 0.00 0.00 0.00 0.35 +0.12 47 0 4,862 0
29SEP26 105.00 C 0.59 0.59 0.57 0.28 +0.10 47 3 2,066 -1
29SEP26 107.50 C 0.00 0.00 0.00 0.22 +0.08 47 0 1,397 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 +0.06 47 0 6,637 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 +0.04 47 0 884 0
29SEP26 115.00 C 0.38 0.45 0.38 0.11 +0.04 47 25 2,848 +4
29SEP26 117.50 C 0.00 0.00 0.00 0.08 +0.03 47 0 5,510 0
29SEP26 120.00 C 0.33 0.33 0.33 0.07 +0.03 48 29 2,441 -4
29SEP26 122.50 C 0.32 0.32 0.32 0.05 +0.02 47 5 1,237 0
29SEP26 125.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 1,348 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 2,602 0
29SEP26 132.50 C 0.21 0.21 0.21 0.01 0.00 45 16 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 440 0
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 0.13 0.13 0.13 0.01 0.00 52 10 781 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 0.09 0.09 0.09 0.01 0.00 56 2 710 +2
30DEC26 37.00 C 0.00 0.00 0.00 31.98 +3.57 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.37 +3.86 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.15 +3.51 60 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 29.12 +3.39 57 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 28.22 +3.37 56 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 27.63 +3.66 60 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 26.54 +3.37 56 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 25.83 +3.58 57 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 24.71 +3.29 54 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 23.86 +3.16 53 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 23.23 +3.40 55 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 22.40 +3.23 54 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 21.45 +3.06 52 0 481 0
30DEC26 50.00 C 21.50 21.50 21.50 20.78 +3.15 53 1 122 +1
30DEC26 52.50 C 0.00 0.00 0.00 18.86 +3.05 52 0 150 0
30DEC26 55.00 C 17.50 17.50 17.50 16.77 +2.73 49 20 164 +20
30DEC26 57.50 C 0.00 0.00 0.00 15.04 +2.25 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 13.42 +2.10 47 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 11.93 +1.89 47 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 10.99 +2.37 48 0 294 0
30DEC26 67.50 C 10.00 10.00 10.00 9.86 +2.21 49 2 320 -2
30DEC26 70.00 C 8.80 9.13 8.40 8.48 +1.85 47 1,235 15,730 +366
30DEC26 72.50 C 0.00 0.00 0.00 7.50 +1.62 47 0 164 0
30DEC26 75.00 C 6.47 6.75 6.47 6.60 +1.44 47 2 404 +2
30DEC26 77.50 C 5.47 5.93 5.41 5.76 +1.16 46 390 1,046 +13
30DEC26 80.00 C 5.30 5.60 5.04 5.13 +1.06 47 259 2,960 -178
30DEC26 82.50 C 4.58 4.65 4.58 4.58 +1.03 47 162 2,614 -108
30DEC26 85.00 C 4.14 4.39 3.96 4.03 +0.94 47 89 8,122 -7
30DEC26 87.50 C 3.82 3.85 3.72 3.54 +0.85 47 140 2,306 -5
30DEC26 90.00 C 3.48 3.48 3.28 3.17 +0.83 47 160 17,526 +159
30DEC26 92.50 C 2.75 3.10 2.75 2.81 +0.78 48 40 2,294 -10
30DEC26 95.00 C 2.40 2.76 2.40 2.46 +0.70 48 15 1,609 +10
30DEC26 97.50 C 2.44 2.45 2.34 2.15 +0.62 48 161 1,501 -38
30DEC26 100.00 C 2.07 2.25 1.92 1.88 +0.56 48 244 10,499 -201
30DEC26 102.50 C 1.93 1.93 1.93 1.64 +0.50 48 10 930 +1
30DEC26 105.00 C 1.80 1.80 1.74 1.44 +0.45 48 12 1,705 +8
30DEC26 107.50 C 0.00 0.00 0.00 1.25 +0.39 47 0 975 0
30DEC26 110.00 C 1.40 1.50 1.40 1.09 +0.35 47 3 2,207 +2
30DEC26 112.50 C 1.17 1.17 1.17 0.95 +0.31 47 2 732 +2
30DEC26 115.00 C 0.00 0.00 0.00 0.83 +0.28 47 0 1,428 0
30DEC26 117.50 C 0.00 0.00 0.00 0.72 +0.24 47 0 2,058 0
30DEC26 120.00 C 0.89 0.99 0.89 0.63 +0.22 47 25 2,243 +6
30DEC26 122.50 C 0.95 0.95 0.95 0.55 +0.19 47 26 956 0
30DEC26 125.00 C 0.00 0.00 0.00 0.48 +0.17 47 0 893 0
30DEC26 127.50 C 0.70 0.70 0.70 0.42 +0.15 47 20 885 +20
30DEC26 130.00 C 0.73 0.76 0.73 0.36 +0.13 47 30 3,457 0
30DEC26 132.50 C 0.67 0.71 0.67 0.32 +0.12 47 25 2,559 -5
30DEC26 135.00 C 0.62 0.67 0.62 0.28 +0.11 47 30 1,020 -10
30DEC26 137.50 C 0.63 0.63 0.63 0.24 +0.09 47 5 564 0
30DEC26 140.00 C 0.57 0.58 0.56 0.21 +0.08 47 27 903 +22
30DEC26 142.50 C 0.57 0.57 0.57 0.18 +0.07 47 5 598 0
30DEC26 145.00 C 0.54 0.54 0.54 0.16 +0.06 47 5 296 0
30DEC26 147.50 C 0.00 0.00 0.00 0.14 +0.05 47 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.12 +0.05 47 1 606 -1
30DEC26 152.50 C 0.00 0.00 0.00 0.11 +0.05 48 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.09 +0.04 47 0 523 0
30DEC26 157.50 C 0.00 0.00 0.00 0.08 +0.04 47 0 412 0
30DEC26 160.00 C 0.38 0.40 0.38 0.07 +0.04 47 17 1,668 +1
30MAR27 37.00 C 0.00 0.00 0.00 32.59 +3.37 56 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 31.70 +3.23 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 30.92 +3.29 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 30.12 +3.32 56 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 29.24 +3.29 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 28.37 +3.20 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.51 +3.25 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.67 +3.21 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.84 +3.04 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.02 +3.01 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.23 +2.98 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.45 +3.01 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.68 +2.89 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.93 +2.89 49 0 4,497 0
30MAR27 52.50 C 0.00 0.00 0.00 20.13 +2.59 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.44 +2.68 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 16.82 +2.65 47 0 3 0
30MAR27 60.00 C 16.00 16.00 15.80 15.39 +2.24 47 21 25 +12
30MAR27 62.50 C 14.10 14.10 14.10 14.02 +2.09 47 1 52 +1
30MAR27 65.00 C 0.00 0.00 0.00 12.62 +2.06 46 0 68 0
30MAR27 67.50 C 10.88 10.88 10.88 11.58 +2.04 46 30 205 0
30MAR27 70.00 C 10.80 10.80 10.80 10.49 +1.91 46 2 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 9.43 +1.63 46 0 117 0
30MAR27 75.00 C 8.70 8.70 8.70 8.54 +1.53 46 1 515 0
30MAR27 77.50 C 0.00 0.00 0.00 7.78 +1.42 46 0 3,013 0
30MAR27 80.00 C 7.12 7.40 7.12 7.03 +1.52 46 3 1,934 0
30MAR27 82.50 C 0.00 0.00 0.00 6.35 +1.38 46 0 809 0
30MAR27 85.00 C 0.00 0.00 0.00 5.72 +1.02 46 0 10,393 0
30MAR27 87.50 C 0.00 0.00 0.00 5.16 +0.90 46 0 523 0
30MAR27 90.00 C 0.00 0.00 0.00 4.65 +0.82 46 0 5,582 0
30MAR27 92.50 C 0.00 0.00 0.00 4.19 +0.87 46 0 362 0
30MAR27 95.00 C 0.00 0.00 0.00 3.77 +0.68 46 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 3.39 +0.62 45 0 365 0
30MAR27 100.00 C 0.00 0.00 0.00 3.05 +0.56 45 0 1,707 0
30MAR27 102.50 C 0.00 0.00 0.00 2.74 +0.50 45 0 401 0
30MAR27 105.00 C 0.00 0.00 0.00 2.47 +0.46 45 0 721 0
30MAR27 107.50 C 0.00 0.00 0.00 2.22 +0.42 45 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 2.00 +0.38 45 0 2,647 0
30MAR27 112.50 C 0.00 0.00 0.00 1.79 +0.34 45 0 2,431 0
30MAR27 115.00 C 0.00 0.00 0.00 1.61 +0.31 45 0 137 0
30MAR27 117.50 C 0.00 0.00 0.00 1.45 +0.28 45 0 81 0
30MAR27 120.00 C 1.84 1.84 1.75 1.30 +0.25 45 8 1,169 +5
30MAR27 122.50 C 0.00 0.00 0.00 1.17 +0.22 45 0 254 0
30MAR27 125.00 C 1.63 1.72 1.63 1.05 +0.20 45 104 1,655 +80
29JUN27 47.00 C 0.00 0.00 0.00 25.38 +2.93 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.65 +2.90 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.93 +2.87 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.23 +2.84 49 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 21.55 +2.80 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.97 +2.85 48 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 18.48 +2.36 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.08 +2.57 47 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 15.78 +2.18 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.56 +2.10 47 0 23 0
29JUN27 67.50 C 0.00 0.00 0.00 13.41 +2.03 46 0 637 0
29JUN27 70.00 C 12.49 13.08 12.30 12.30 +2.11 46 220 247 +220
29JUN27 72.50 C 11.80 11.83 11.80 11.28 +1.78 46 6 66 +6
29JUN27 75.00 C 10.75 10.75 10.75 10.36 +1.70 46 5 1,253 -5
29JUN27 77.50 C 9.87 9.87 9.55 9.55 +1.53 46 251 442 +201
29JUN27 80.00 C 8.68 9.00 8.68 8.80 +1.42 46 163 1,329 0
29JUN27 82.50 C 8.81 8.81 8.14 8.14 +1.38 46 62 314 +4
29JUN27 85.00 C 8.18 8.18 7.53 7.51 +1.30 46 210 640 +145
29JUN27 87.50 C 7.05 7.05 6.95 6.91 +1.27 46 272 297 +123
29JUN27 90.00 C 6.22 6.80 6.20 6.35 +1.11 46 7 540 -3
29JUN27 92.50 C 0.00 0.00 0.00 5.83 +1.00 46 0 272 0
29JUN27 95.00 C 0.00 0.00 0.00 5.36 +1.09 46 0 179 0
29JUN27 97.50 C 0.00 0.00 0.00 4.93 +0.79 46 0 73 0
29JUN27 100.00 C 4.95 4.95 4.95 4.53 +0.73 46 20 834 0
29JUN27 102.50 C 0.00 0.00 0.00 4.16 +0.68 46 0 140 0
29JUN27 105.00 C 4.15 4.15 4.15 3.82 +0.62 46 5 1,095 0
29JUN27 107.50 C 0.00 0.00 0.00 3.51 +0.57 45 0 710 0
TOTAL CALL 30,147 656,014 -10,131
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,093 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 940 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 919 0
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,285 0
29JUN26 50.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 494 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 663 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29JUN26 60.00 P 0.01 0.01 0.01 0.00 -0.05 0 3 1,649 0
29JUN26 62.50 P 0.03 0.03 0.01 0.00 -0.39 0 355 1,229 +173
29JUN26 65.00 P 0.25 0.25 0.01 0.00 -1.50 0 1,625 7,639 +1,148
29JUN26 67.50 P 0.80 1.15 0.08 0.00 -3.40 0 5,335 15,553 -591
29JUN26 70.00 P 3.00 3.10 0.95 2.35 -3.58 0 809 0 -13,564
29JUN26 72.50 P 5.93 5.93 3.19 4.85 -3.41 0 297 0 -7,891
29JUN26 75.00 P 10.89 10.89 5.85 7.35 -3.54 0 223 0 -16,329
29JUN26 77.50 P 9.50 10.80 8.25 9.85 -3.50 0 52 0 -13,366
29JUN26 80.00 P 12.07 13.00 11.00 12.35 -3.57 0 72 0 -14,285
29JUN26 82.50 P 13.50 13.50 13.50 14.85 -3.53 0 19 0 -2,144
29JUN26 85.00 P 18.15 18.15 16.38 17.35 -3.53 0 112 0 -4,849
29JUN26 87.50 P 20.55 20.55 19.28 19.85 -3.53 0 17 0 -2,358
29JUN26 90.00 P 20.90 21.87 20.90 22.35 -3.52 0 190 0 -3,913
29JUN26 92.50 P 24.58 24.58 24.22 24.85 -3.53 0 53 0 -768
29JUN26 95.00 P 27.01 27.01 26.20 27.35 -3.53 0 35 0 -2,012
29JUN26 97.50 P 0.00 0.00 0.00 29.85 -3.53 0 0 0 -120
29JUN26 100.00 P 31.40 31.40 31.20 32.35 -3.53 0 81 0 -4,288
29JUN26 102.50 P 34.88 34.88 33.97 34.85 -3.52 0 17 0 -142
29JUN26 105.00 P 0.00 0.00 0.00 37.35 -3.53 0 0 0 -257
29JUN26 107.50 P 39.23 39.23 39.23 39.85 -3.53 0 3 0 -1,100
29JUN26 110.00 P 41.19 41.19 41.19 42.35 -3.52 0 80 0 -2,956
29JUN26 112.50 P 43.69 43.69 43.69 44.85 -3.53 0 3 0 -90
29JUN26 115.00 P 0.00 0.00 0.00 47.35 -3.52 0 0 0 -742
29JUN26 117.50 P 0.00 0.00 0.00 49.85 -3.53 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.35 -3.53 0 0 0 -65
29JUN26 122.50 P 0.00 0.00 0.00 54.85 -3.53 0 0 0 -60
29JUN26 125.00 P 0.00 0.00 0.00 57.35 -3.53 0 0 0 -282
29JUN26 127.50 P 0.00 0.00 0.00 59.85 -3.53 0 0 0 -544
29JUN26 130.00 P 0.00 0.00 0.00 62.35 -3.51 0 0 0 -293
29JUN26 132.50 P 0.00 0.00 0.00 64.85 -3.53 0 0 0 -630
29JUN26 135.00 P 0.00 0.00 0.00 67.35 -3.53 0 0 0 -846
29JUN26 137.50 P 0.00 0.00 0.00 69.85 -3.53 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.35 -3.51 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.85 -3.51 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.35 -3.52 0 0 0 -30
29JUN26 147.50 P 0.00 0.00 0.00 79.85 -3.53 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.35 -3.53 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.85 -3.52 0 0 0 -60
29JUN26 155.00 P 0.00 0.00 0.00 87.35 -3.52 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.85 -3.51 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.35 -3.52 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.85 -3.52 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.35 -3.52 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.85 -3.52 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.35 -3.51 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 104.85 -3.52 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.35 -3.52 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.85 -3.52 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.35 -3.52 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 114.85 -3.52 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.35 -3.52 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.85 -3.51 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.35 -3.52 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.85 -3.52 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.35 -3.52 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.85 -3.52 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.35 -3.52 0 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 55.00 P 0.03 0.03 0.03 0.01 -0.02 79 200 211 +200
03JUL26 57.50 P 0.06 0.06 0.06 0.01 -0.12 64 5 90 0
03JUL26 60.00 P 0.14 0.22 0.10 0.04 -0.40 59 62 855 +47
03JUL26 62.50 P 0.28 0.28 0.21 0.19 -0.95 59 169 302 +146
03JUL26 65.00 P 0.93 1.03 0.45 0.64 -1.70 59 643 909 +31
03JUL26 67.50 P 1.65 2.30 0.96 1.56 -2.44 58 539 509 +265
03JUL26 70.00 P 3.01 3.13 2.59 3.13 -3.07 59 18 218 +14
03JUL26 72.50 P 5.74 5.74 3.80 4.96 -3.37 47 48 94 +29
03JUL26 75.00 P 7.09 7.35 7.09 7.35 -3.54 0 6 105 +4
03JUL26 77.50 P 0.00 0.00 0.00 9.86 -3.57 58 3 1 -3
03JUL26 80.00 P 0.00 0.00 0.00 12.35 -3.57 0 0 27 0
03JUL26 82.50 P 0.00 0.00 0.00 14.85 -3.53 0 0 1 0
03JUL26 85.00 P 0.00 0.00 0.00 17.39 -3.49 104 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 19.90 -3.48 118 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 22.35 -3.52 0 0 16 0
03JUL26 92.50 P 0.00 0.00 0.00 24.85 -3.53 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 27.40 -3.48 149 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
10JUL26 48.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
10JUL26 49.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
10JUL26 50.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
10JUL26 52.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
10JUL26 55.00 P 0.00 0.00 0.00 0.03 - 55 0 0 -
10JUL26 57.50 P 0.20 0.20 0.20 0.10 - 54 50 50 -
10JUL26 60.00 P 0.40 0.40 0.32 0.28 - 54 31 31 -
10JUL26 62.50 P 0.88 0.88 0.55 0.67 - 54 75 75 -
10JUL26 65.00 P 1.50 1.56 1.00 1.37 - 54 223 135 -
10JUL26 67.50 P 2.55 2.55 1.88 2.37 - 52 280 274 -
10JUL26 70.00 P 4.02 4.02 3.00 3.88 - 53 54 33 -
10JUL26 72.50 P 6.70 6.70 6.70 5.57 - 50 2 2 -
10JUL26 75.00 P 0.00 0.00 0.00 7.68 - 50 0 0 -
10JUL26 77.50 P 9.35 9.35 9.35 10.02 - 53 6 0 -
10JUL26 80.00 P 0.00 0.00 0.00 12.41 - 53 0 0 -
10JUL26 82.50 P 0.00 0.00 0.00 14.86 - 52 0 0 -
10JUL26 85.00 P 0.00 0.00 0.00 17.39 - 66 0 0 -
10JUL26 87.50 P 0.00 0.00 0.00 19.90 - 74 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 103 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.05 47 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.07 49 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.09 48 0 78 0
30JUL26 50.00 P 0.19 0.20 0.19 0.05 -0.12 49 40 316 +20
30JUL26 52.50 P 0.27 0.28 0.26 0.12 -0.25 48 94 595 +34
30JUL26 55.00 P 0.50 0.50 0.38 0.27 -0.43 48 34 760 +2
30JUL26 57.50 P 0.73 0.73 0.59 0.54 -0.70 48 287 755 -133
30JUL26 60.00 P 1.19 1.28 0.90 0.98 -1.03 48 596 1,712 -141
30JUL26 62.50 P 1.70 1.81 1.36 1.64 -1.38 48 538 2,086 -67
30JUL26 65.00 P 2.66 2.89 2.00 2.51 -1.80 48 2,216 5,940 +2,101
30JUL26 67.50 P 3.48 3.60 3.05 3.60 -2.28 47 1,303 4,008 +849
30JUL26 70.00 P 5.38 5.38 4.21 5.09 -2.51 48 448 3,400 +50
30JUL26 72.50 P 7.13 7.13 5.87 6.64 -2.94 47 19 3,685 -1
30JUL26 75.00 P 8.90 9.40 7.75 8.75 -2.91 50 169 3,936 +106
30JUL26 77.50 P 10.20 10.30 10.00 10.73 -3.12 49 8 6,107 -3
30JUL26 80.00 P 13.55 13.55 12.00 12.99 -3.48 52 9 4,676 +4
30JUL26 82.50 P 14.50 14.50 14.50 15.55 -3.18 59 16 9,369 0
30JUL26 85.00 P 17.50 17.50 16.80 17.39 -3.63 42 3 4,735 +1
30JUL26 87.50 P 20.00 20.00 20.00 19.90 -3.51 48 3 2,342 -3
30JUL26 90.00 P 21.00 21.00 21.00 22.36 -3.51 47 3 892 -3
30JUL26 92.50 P 0.00 0.00 0.00 24.85 -3.53 0 0 669 0
30JUL26 95.00 P 26.10 26.10 26.10 27.40 -3.48 60 11 786 -3,182
30JUL26 97.50 P 0.00 0.00 0.00 29.89 -3.49 63 0 0 -236
30JUL26 100.00 P 31.00 31.00 31.00 32.35 -3.53 0 4 44 +4
30JUL26 102.50 P 0.00 0.00 0.00 34.89 -3.48 70 0 0 -10
30JUL26 105.00 P 0.00 0.00 0.00 37.39 -3.49 73 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 39.89 -3.49 76 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 42.39 -3.48 80 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 44.85 -3.53 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 47.35 -3.52 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 49.85 -3.53 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 52.39 -3.49 92 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 54.89 -3.49 95 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 57.39 -3.49 97 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 37 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 -0.04 49 0 0 0
28AUG26 43.00 P 0.22 0.22 0.22 0.04 -0.06 49 100 312 +100
28AUG26 44.00 P 0.00 0.00 0.00 0.05 -0.08 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.07 -0.10 48 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.10 -0.13 48 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.13 -0.17 48 0 36 0
28AUG26 48.00 P 0.00 0.00 0.00 0.17 -0.21 48 0 405 0
28AUG26 49.00 P 0.00 0.00 0.00 0.23 -0.25 48 0 367 0
28AUG26 50.00 P 0.49 0.56 0.48 0.30 -0.30 48 10 91 +1
28AUG26 52.50 P 0.69 0.69 0.69 0.53 -0.45 48 1 318 +1
28AUG26 55.00 P 1.21 1.21 1.11 0.88 -0.66 48 32 251 +30
28AUG26 57.50 P 0.00 0.00 0.00 1.38 -0.89 49 0 221 0
28AUG26 60.00 P 2.29 2.35 1.86 2.04 -1.16 49 66 501 +1
28AUG26 62.50 P 0.00 0.00 0.00 2.87 -1.44 49 0 319 0
28AUG26 65.00 P 4.00 4.16 3.40 3.82 -1.75 48 164 5,058 +35
28AUG26 67.50 P 5.30 5.30 4.43 4.95 -2.11 47 164 1,496 +84
28AUG26 70.00 P 6.54 6.88 5.93 6.34 -2.43 47 512 2,324 +155
28AUG26 72.50 P 7.23 7.23 7.23 8.02 -2.58 48 4 2,162 0
28AUG26 75.00 P 9.80 9.80 9.80 9.80 -2.80 48 3 3,439 +3
28AUG26 77.50 P 10.97 11.00 10.97 11.55 -3.13 46 5 2,822 +5
28AUG26 80.00 P 0.00 0.00 0.00 13.76 -3.05 49 0 2,384 0
28AUG26 82.50 P 0.00 0.00 0.00 15.87 -3.19 49 0 3,678 0
28AUG26 85.00 P 17.41 17.41 17.41 18.01 -3.34 48 4 2,569 0
28AUG26 87.50 P 0.00 0.00 0.00 20.27 -3.45 47 0 2,827 0
28AUG26 90.00 P 22.77 22.77 21.50 22.64 -3.44 48 123 1,369 -24
28AUG26 92.50 P 24.40 24.40 24.40 25.01 -4.01 48 5 311 0
28AUG26 95.00 P 0.00 0.00 0.00 27.40 -3.48 46 0 320 0
28AUG26 97.50 P 0.00 0.00 0.00 29.89 -3.68 48 0 39 0
28AUG26 100.00 P 0.00 0.00 0.00 32.36 -3.67 48 20 20 -4
28AUG26 102.50 P 0.00 0.00 0.00 34.90 -3.63 55 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 37.39 -3.66 56 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 39.89 -3.66 59 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 42.39 -3.68 61 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 44.85 -3.68 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 47.35 -3.68 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 49.85 -3.65 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 52.39 -3.61 71 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 54.89 -3.61 73 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 57.39 -3.66 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.03 48 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.05 47 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.05 48 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.07 48 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 -0.10 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.13 -0.12 47 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.15 47 0 63 0
29SEP26 45.00 P 0.53 0.53 0.53 0.22 -0.18 47 2 84 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.27 -0.22 47 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.35 -0.26 47 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.43 -0.29 47 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.53 -0.36 47 0 91 0
29SEP26 50.00 P 0.00 0.00 0.00 0.64 -0.41 47 0 653 0
29SEP26 52.50 P 0.00 0.00 0.00 1.01 -0.55 47 0 497 0
29SEP26 55.00 P 1.67 1.67 1.67 1.50 -0.74 47 30 1,127 +30
29SEP26 57.50 P 2.37 2.45 2.18 2.13 -0.95 47 33 1,522 0
29SEP26 60.00 P 3.15 3.17 2.65 2.92 -1.17 48 171 2,916 +27
29SEP26 62.50 P 3.47 3.68 3.47 3.79 -1.47 47 421 1,625 +66
29SEP26 65.00 P 5.18 5.18 5.00 4.83 -1.70 47 62 9,916 +60
29SEP26 67.50 P 5.54 5.57 5.54 5.99 -2.02 46 65 2,932 0
29SEP26 70.00 P 7.30 8.00 6.70 7.42 -2.36 46 1,392 32,710 +503
29SEP26 72.50 P 8.56 8.68 8.56 8.95 -2.53 46 35 3,783 0
29SEP26 75.00 P 11.10 11.10 10.30 10.67 -2.83 46 67 13,751 +7
29SEP26 77.50 P 11.90 12.30 11.81 12.60 -2.93 47 15 5,151 +15
29SEP26 80.00 P 14.92 14.92 13.60 14.38 -3.22 46 126 13,696 -30
29SEP26 82.50 P 0.00 0.00 0.00 16.30 -3.28 45 0 7,582 0
29SEP26 85.00 P 18.20 18.20 18.20 18.38 -3.40 44 1 10,039 0
29SEP26 87.50 P 20.24 20.24 19.76 20.90 -3.00 48 43 3,025 0
29SEP26 90.00 P 22.92 22.92 22.40 23.16 -2.98 49 6 4,308 0
29SEP26 92.50 P 0.00 0.00 0.00 25.46 -3.56 49 0 3,640 0
29SEP26 95.00 P 0.00 0.00 0.00 27.47 -3.43 42 0 4,991 0
29SEP26 97.50 P 29.23 29.52 29.22 30.05 -3.72 47 247 2,407 -175
29SEP26 100.00 P 34.05 34.05 34.05 32.36 -3.67 42 2 6,617 -2
29SEP26 102.50 P 0.00 0.00 0.00 34.91 -3.62 47 0 2,709 0
29SEP26 105.00 P 36.30 36.30 36.30 37.39 -3.66 48 5 2,761 -5
29SEP26 107.50 P 0.00 0.00 0.00 39.89 -3.66 50 0 1,039 0
29SEP26 110.00 P 0.00 0.00 0.00 42.39 -3.68 52 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 44.85 -3.68 0 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 47.35 -3.68 0 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 49.85 -3.65 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.39 -3.61 60 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 54.89 -3.61 62 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 57.39 -3.66 64 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 59.85 -3.53 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.35 -3.51 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 64.85 -3.53 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 67.35 -3.54 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 69.85 -3.54 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 72.35 -3.51 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 74.85 -3.54 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 77.35 -3.52 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 79.85 -3.54 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 82.35 -3.53 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 84.85 -3.53 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 87.35 -3.53 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 89.85 -3.51 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 92.35 -3.55 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.23 -0.09 47 0 188 0
30DEC26 38.00 P 0.00 0.00 0.00 0.28 -0.11 47 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.34 -0.13 47 0 113 0
30DEC26 40.00 P 0.78 0.78 0.72 0.42 -0.14 47 7 40 +5
30DEC26 41.00 P 0.00 0.00 0.00 0.50 -0.18 47 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.59 -0.21 47 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.71 -0.22 47 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.83 -0.27 47 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.96 -0.31 48 0 15,330 0
30DEC26 46.00 P 0.00 0.00 0.00 1.12 -0.32 48 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 1.29 -0.38 48 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 1.46 -0.43 48 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 1.67 -0.44 48 0 440 0
30DEC26 50.00 P 2.20 2.20 2.02 1.89 -0.51 48 5 748 -3
30DEC26 52.50 P 0.00 0.00 0.00 2.51 -0.62 48 0 741 0
30DEC26 55.00 P 3.37 3.37 3.37 3.21 -0.82 48 1 1,412 +1
30DEC26 57.50 P 3.61 3.61 3.61 3.91 -1.07 46 1 1,110 0
30DEC26 60.00 P 4.80 4.80 4.80 4.82 -1.21 46 3 3,638 +3
30DEC26 62.50 P 6.00 6.00 5.43 5.86 -1.38 46 10 5,603 0
30DEC26 65.00 P 6.55 6.65 6.52 7.04 -1.52 46 305 5,546 +227
30DEC26 67.50 P 7.80 7.80 7.80 8.27 -2.07 46 90 1,762 +90
30DEC26 70.00 P 8.88 9.50 8.88 9.69 -1.87 46 782 23,665 +780
30DEC26 72.50 P 10.85 10.85 10.85 11.13 -2.34 45 30 2,320 0
30DEC26 75.00 P 0.00 0.00 0.00 12.97 -2.29 46 0 3,175 0
30DEC26 77.50 P 13.69 13.69 13.60 14.92 -1.98 48 32 4,185 -32
30DEC26 80.00 P 16.00 16.00 15.59 16.14 -2.94 44 63 11,652 -1
30DEC26 82.50 P 0.00 0.00 0.00 17.93 -3.11 44 1 4,536 -1
30DEC26 85.00 P 0.00 0.00 0.00 19.89 -3.32 44 0 11,513 0
30DEC26 87.50 P 0.00 0.00 0.00 21.98 -2.92 44 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 24.02 -3.39 44 3 11,418 0
30DEC26 92.50 P 0.00 0.00 0.00 26.21 -3.46 44 2 2,053 -2
30DEC26 95.00 P 0.00 0.00 0.00 28.35 -3.64 43 0 2,897 0
30DEC26 97.50 P 0.00 0.00 0.00 30.61 -3.52 43 0 2,229 0
30DEC26 100.00 P 33.00 33.00 33.00 33.03 -3.22 44 23 4,683 +3
30DEC26 102.50 P 0.00 0.00 0.00 35.06 -3.87 40 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 37.80 -3.85 46 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 40.13 -3.42 45 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 42.65 -3.42 47 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 45.06 -3.47 47 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 47.48 -3.55 47 0 27 0
30DEC26 117.50 P 0.00 0.00 0.00 49.92 -3.58 47 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 52.39 -3.61 47 0 243 0
30DEC26 122.50 P 0.00 0.00 0.00 54.89 -3.61 49 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 57.39 -3.66 50 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 59.85 -3.53 0 0 66 0
30DEC26 130.00 P 62.50 62.50 62.50 62.35 -3.53 0 5 61 0
30DEC26 132.50 P 0.00 0.00 0.00 64.89 -3.49 54 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 67.39 -3.50 55 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 69.89 -3.50 57 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 72.35 -3.53 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 74.89 -3.50 59 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 77.39 -3.49 60 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 79.89 -3.50 61 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 82.39 -3.65 63 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 84.85 -3.67 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 87.39 -3.59 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 89.89 -3.59 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 92.39 -3.59 67 0 60 0
30MAR27 37.00 P 0.95 0.95 0.95 0.48 -0.21 45 1 22,281 +1
30MAR27 38.00 P 1.03 1.03 1.03 0.57 -0.25 45 1 96 0
30MAR27 39.00 P 0.00 0.00 0.00 0.66 -0.29 45 0 120 0
30MAR27 40.00 P 1.29 1.29 1.29 0.78 -0.31 45 1 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.91 -0.36 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 1.04 -0.40 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 1.20 -0.42 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 1.37 -0.48 45 0 65 0
30MAR27 45.00 P 0.00 0.00 0.00 1.54 -0.54 45 0 190 0
30MAR27 46.00 P 0.00 0.00 0.00 1.74 -0.57 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 1.97 -0.60 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 2.20 -0.67 46 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 2.43 -0.73 46 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 2.70 -0.76 46 0 4,860 0
30MAR27 52.50 P 0.00 0.00 0.00 3.43 -0.93 46 0 585 0
30MAR27 55.00 P 0.00 0.00 0.00 4.29 -1.02 46 0 875 0
30MAR27 57.50 P 0.00 0.00 0.00 5.21 -1.11 46 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 6.16 -1.28 45 0 5,642 0
30MAR27 62.50 P 0.00 0.00 0.00 7.22 -1.42 45 0 2,583 0
30MAR27 65.00 P 7.84 7.84 7.84 8.41 -1.52 45 1 6,182 0
30MAR27 67.50 P 0.00 0.00 0.00 9.74 -1.66 45 0 1,332 0
30MAR27 70.00 P 0.00 0.00 0.00 10.96 -2.45 44 0 12,608 0
30MAR27 72.50 P 0.00 0.00 0.00 12.59 -2.09 44 0 711 0
30MAR27 75.00 P 14.38 14.38 13.45 14.22 -2.22 44 36 3,441 0
30MAR27 77.50 P 0.00 0.00 0.00 15.62 -2.37 43 0 1,385 0
30MAR27 80.00 P 17.10 17.20 17.10 17.69 -1.93 45 3 3,593 0
30MAR27 82.50 P 0.00 0.00 0.00 19.55 -2.34 45 0 505 0
30MAR27 85.00 P 0.00 0.00 0.00 21.16 -2.99 43 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 23.12 -3.17 43 0 1,579 0
30MAR27 90.00 P 24.43 24.43 24.43 25.47 -2.52 45 1 1,726 -1
30MAR27 92.50 P 26.90 26.90 26.90 27.53 -2.64 45 2 79 +2
30MAR27 95.00 P 0.00 0.00 0.00 29.64 -2.68 45 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 31.79 -3.00 45 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 33.97 -3.05 45 0 366 0
30MAR27 102.50 P 0.00 0.00 0.00 36.19 -2.92 45 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 38.43 -3.22 45 0 122 0
30MAR27 107.50 P 0.00 0.00 0.00 40.70 -3.07 45 0 30 0
30MAR27 110.00 P 42.33 42.33 42.33 43.00 -3.21 45 2 96 +2
30MAR27 112.50 P 0.00 0.00 0.00 45.30 -3.23 44 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 47.74 -3.29 45 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 50.12 -3.38 45 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 52.41 -3.59 42 0 69 0
30MAR27 122.50 P 55.66 55.66 54.74 54.89 -3.61 43 2 3 +2
30MAR27 125.00 P 57.80 57.80 57.28 57.41 -3.64 45 18 197 -6
29JUN27 47.00 P 0.00 0.00 0.00 2.78 -0.72 46 0 214 0
29JUN27 48.00 P 0.00 0.00 0.00 3.07 -0.73 46 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 3.37 -0.77 46 0 119 0
29JUN27 50.00 P 3.82 3.82 3.82 3.68 -0.83 46 1 711 -1
29JUN27 52.50 P 4.60 4.60 4.60 4.51 -0.94 46 8 1,139 +8
29JUN27 55.00 P 5.65 5.65 5.12 5.43 -0.94 46 32 814 0
29JUN27 57.50 P 0.00 0.00 0.00 6.30 -1.12 45 0 733 0
29JUN27 60.00 P 0.00 0.00 0.00 7.32 -1.18 45 0 2,354 0
29JUN27 62.50 P 0.00 0.00 0.00 8.41 -1.33 44 0 1,487 0
29JUN27 65.00 P 9.79 9.79 9.79 9.60 -1.52 44 1 3,378 +1
29JUN27 67.50 P 10.80 10.80 10.25 10.90 -1.65 44 396 2,806 +382
29JUN27 70.00 P 12.37 12.37 12.37 12.37 -1.74 44 30 104 +5
29JUN27 72.50 P 0.00 0.00 0.00 13.87 -1.87 44 0 801 0
29JUN27 75.00 P 14.73 14.73 14.73 15.46 -2.24 44 1 1,511 +1
29JUN27 77.50 P 17.00 17.00 17.00 17.00 -2.11 43 2 908 +2
29JUN27 80.00 P 0.00 0.00 0.00 18.60 -2.57 43 1 2,088 +1
29JUN27 82.50 P 0.00 0.00 0.00 20.40 -2.42 43 0 425 0
29JUN27 85.00 P 0.00 0.00 0.00 22.21 -2.83 43 0 264 0
29JUN27 87.50 P 0.00 0.00 0.00 24.13 -2.93 43 0 530 0
29JUN27 90.00 P 0.00 0.00 0.00 26.09 -3.02 43 2 760 +2
29JUN27 92.50 P 0.00 0.00 0.00 28.10 -2.79 43 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 30.14 -2.86 43 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 32.23 -3.26 43 0 0 0
29JUN27 100.00 P 35.00 35.00 35.00 34.35 -3.43 42 10 248 +10
29JUN27 102.50 P 0.00 0.00 0.00 36.50 -3.38 42 0 32 0
29JUN27 105.00 P 39.00 40.00 37.60 39.00 -2.80 44 35 56 +35
29JUN27 107.50 P 0.00 0.00 0.00 40.70 -3.41 41 0 40 0
TOTAL PUT 23,483 522,784 -90,728
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$ 10.12
29JUN26 7.75 C 0.00 0.00 0.00 2.37 +0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.12 +0.21 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.87 +0.21 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.62 +0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.37 +0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.12 +0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.87 +0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.62 +0.20 0 0 0 0
29JUN26 9.75 C 0.47 0.47 0.47 0.37 +0.17 0 10 0 -10
29JUN26 10.00 C 0.00 0.00 0.00 0.12 +0.06 0 0 0 -10
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,003 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.39 +0.21 35 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.14 +0.20 30 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.91 +0.21 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.66 +0.20 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.43 +0.19 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.20 +0.17 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.99 +0.15 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.80 +0.15 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.63 +0.13 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.48 +0.09 34 0 152 0
30JUL26 10.50 C 0.28 0.28 0.27 0.26 +0.05 34 56 66 0
30JUL26 11.00 C 0.18 0.18 0.14 0.13 +0.02 34 147 739 +147
30JUL26 11.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 155 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.40 +0.19 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.16 +0.19 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.92 +0.18 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.69 +0.17 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.47 +0.15 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.27 +0.15 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.09 +0.14 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.92 +0.16 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.76 +0.13 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.62 +0.09 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.39 +0.05 35 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 0.18 0.18 0.18 0.15 +0.03 36 50 250 -8
28AUG26 12.00 C 0.12 0.12 0.12 0.09 +0.02 37 50 49 +23
28AUG26 12.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.40 +0.19 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.17 +0.20 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.94 +0.18 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.72 +0.20 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.51 +0.15 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 +0.13 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.13 +0.12 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.96 +0.10 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 +0.09 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.68 +0.08 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.48 +0.07 35 0 366 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.04 35 0 405 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 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 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.45 +0.20 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.23 +0.21 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 +0.19 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 +0.20 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.65 +0.17 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.49 +0.17 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.33 +0.14 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.19 +0.13 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 +0.12 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 +0.14 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.75 +0.11 34 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.60 +0.09 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.46 +0.07 35 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 +0.06 35 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +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 0.05 +0.01 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 2.56 +0.21 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.37 +0.19 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.19 +0.18 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 +0.18 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.85 +0.17 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.71 +0.17 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.55 +0.14 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.43 +0.14 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.30 +0.12 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.20 +0.13 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.98 +0.12 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 +0.11 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 +0.09 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 +0.06 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
30MAR27 13.00 C 0.40 0.40 0.40 0.36 +0.04 34 2 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 +0.03 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.03 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.03 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 25 0
29JUN27 7.75 C 0.00 0.00 0.00 2.68 +0.16 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.51 +0.16 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.35 +0.16 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.19 +0.20 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.01 +0.16 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.87 +0.15 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.72 +0.12 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.60 +0.12 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.48 +0.11 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.38 +0.11 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.18 +0.09 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.01 +0.09 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.86 +0.07 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.73 +0.06 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.62 +0.05 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.54 +0.06 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 +0.05 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.39 +0.05 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.34 +0.05 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 +0.03 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 +0.03 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
TOTAL CALL 315 18,822 +142
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.04 0 0 149 0
29JUN26 10.00 P 0.03 0.03 0.03 0.00 -0.15 0 20 130 -20
29JUN26 10.50 P 0.44 0.44 0.44 0.38 -0.21 0 20 0 -168
29JUN26 11.00 P 0.00 0.00 0.00 0.88 -0.21 0 0 0 -173
29JUN26 11.50 P 0.00 0.00 0.00 1.38 -0.21 0 0 0 -120
29JUN26 12.00 P 1.94 1.94 1.94 1.88 -0.22 0 2 0 -132
29JUN26 12.50 P 0.00 0.00 0.00 2.38 -0.22 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.88 -0.22 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.38 -0.22 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.88 -0.21 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.38 -0.22 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.88 -0.22 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.38 -0.22 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.38 -0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.88 -0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.38 -0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.38 -0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.88 -0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.38 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.88 -0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.88 -0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.88 -0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.88 -0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.88 -0.23 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 -0.06 35 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.16 -0.07 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.23 -0.11 34 0 4 0
30JUL26 10.00 P 0.35 0.35 0.35 0.34 -0.12 34 20 354 0
30JUL26 10.50 P 0.00 0.00 0.00 0.62 -0.18 34 0 135 0
30JUL26 11.00 P 0.00 0.00 0.00 0.99 -0.18 35 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.42 -0.20 35 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.92 -0.20 43 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.40 -0.23 45 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.88 -0.24 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.40 -0.20 58 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.89 -0.20 59 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.38 -0.24 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.89 -0.21 69 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.38 -0.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.90 -0.20 84 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.38 -0.22 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 -0.02 37 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 -0.06 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.23 -0.07 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.30 -0.09 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.40 -0.11 36 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.51 -0.11 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.65 -0.15 36 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.96 -0.15 35 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.33 -0.17 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.80 -0.16 40 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.26 -0.17 43 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.72 -0.19 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.20 -0.20 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.69 -0.20 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.18 -0.20 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.67 -0.20 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.16 -0.18 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.66 -0.20 62 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.14 -0.18 60 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.61 -0.21 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.05 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 -0.07 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.07 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.08 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 -0.09 35 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.11 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.63 -0.11 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 -0.14 34 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 1.06 -0.20 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.45 -0.14 36 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.85 -0.21 37 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.30 -0.20 39 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.76 -0.16 41 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.24 -0.20 43 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.71 -0.21 45 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.19 -0.22 46 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.68 -0.22 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.17 -0.17 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.66 -0.20 51 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.16 -0.19 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.61 -0.21 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.11 -0.21 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.61 -0.20 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.11 -0.20 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.60 -0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.10 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.60 -0.21 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.10 -0.20 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.09 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.09 -0.20 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.09 -0.20 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 -0.06 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 -0.07 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 -0.07 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.08 34 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 -0.10 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 -0.13 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 -0.12 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 -0.16 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.66 -0.15 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 -0.18 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.44 -0.19 36 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.85 -0.21 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.29 -0.22 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.76 -0.20 38 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.21 -0.22 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.70 -0.22 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.17 -0.23 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.66 -0.23 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.16 -0.23 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.65 -0.23 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.14 -0.18 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.61 -0.20 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.11 -0.20 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.60 -0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.10 -0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.60 -0.21 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.10 -0.20 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.09 -0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.09 -0.20 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.09 -0.20 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.05 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 0.41 -0.06 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.49 -0.06 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.58 -0.06 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.67 -0.07 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.77 -0.08 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.88 -0.11 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 1.01 -0.11 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 -0.14 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.45 -0.15 34 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.80 -0.14 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.16 -0.17 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.53 -0.17 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.95 -0.19 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.38 -0.19 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.81 -0.21 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.26 -0.20 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.71 -0.23 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.19 -0.21 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.67 -0.22 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.16 -0.23 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.65 -0.23 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.15 -0.17 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 -0.05 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.49 -0.05 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 -0.06 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.66 -0.07 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.77 -0.07 36 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 -0.08 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.99 -0.09 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.12 -0.09 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.24 -0.11 36 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.39 -0.10 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.69 -0.07 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.02 -0.13 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.38 -0.14 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.75 -0.15 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.14 -0.17 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.55 -0.08 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.89 -0.17 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.32 -0.18 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.77 -0.19 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.23 -0.19 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.70 -0.19 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.17 -0.22 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.65 -0.23 34 0 0 0
TOTAL PUT 62 3,538 -613
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$ 21.86
29JUN26 15.00 C 0.00 0.00 0.00 6.86 +0.44 0 0 0 -450
29JUN26 15.50 C 0.00 0.00 0.00 6.36 +0.44 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.86 +0.44 0 0 0 -750
29JUN26 16.50 C 0.00 0.00 0.00 5.36 +0.44 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.86 +0.43 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.36 +0.43 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.86 +0.43 0 0 0 -1
29JUN26 18.50 C 0.00 0.00 0.00 3.36 +0.43 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.86 +0.43 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.36 +0.42 0 0 0 0
29JUN26 20.00 C 1.57 2.15 1.57 1.86 +0.41 0 37 0 -905
29JUN26 21.00 C 0.50 1.18 0.50 0.86 +0.29 0 150 0 -2,178
29JUN26 22.00 C 0.12 0.30 0.02 0.00 -0.15 0 1,620 1,705 -169
29JUN26 23.00 C 0.02 0.02 0.01 0.00 -0.04 0 469 4,290 +226
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,207 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,196 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,350 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,788 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,518 0
29JUN26 29.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 4,274 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,218 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,272 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,393 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,821 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,142 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,963 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,728 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,470 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,842 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,530 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,507 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,231 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,136 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,589 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,077 0
29JUN26 45.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 15,957 -3
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,989 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,501 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,948 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28,673 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,437 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,426 0
03JUL26 16.00 C 0.00 0.00 0.00 5.87 - 120 0 0 -
03JUL26 16.50 C 0.00 0.00 0.00 5.37 +0.43 109 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 4.87 +0.43 98 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 4.37 +0.32 87 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 3.87 +0.41 77 0 3 0
03JUL26 18.50 C 0.00 0.00 0.00 3.38 +0.41 79 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 2.88 +0.38 68 0 1 0
03JUL26 19.50 C 0.00 0.00 0.00 2.40 +0.40 68 0 0 0
03JUL26 20.00 C 1.77 1.77 1.77 1.87 +0.27 38 4 406 -4
03JUL26 21.00 C 0.93 1.30 0.81 1.08 +0.26 60 170 463 -57
03JUL26 22.00 C 0.33 0.63 0.30 0.39 +0.05 49 668 1,085 +13
03JUL26 23.00 C 0.11 0.22 0.10 0.15 +0.03 57 948 838 +298
03JUL26 24.00 C 0.03 0.08 0.03 0.06 +0.02 64 95 820 +16
03JUL26 25.00 C 0.00 0.00 0.00 0.03 +0.02 73 0 313 0
03JUL26 26.00 C 0.00 0.00 0.00 0.02 +0.01 84 0 21 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 5.87 - 0 0 0 -
10JUL26 16.50 C 0.00 0.00 0.00 5.38 - 67 0 0 -
10JUL26 17.00 C 0.00 0.00 0.00 4.87 - 0 0 0 -
10JUL26 17.50 C 0.00 0.00 0.00 4.43 - 78 0 0 -
10JUL26 18.00 C 0.00 0.00 0.00 3.89 - 55 0 0 -
10JUL26 18.50 C 0.00 0.00 0.00 3.41 - 56 0 0 -
10JUL26 19.00 C 2.90 2.90 2.90 2.90 - 45 1 1 -
10JUL26 19.50 C 0.00 0.00 0.00 2.47 - 52 0 0 -
10JUL26 20.00 C 2.30 2.30 2.30 1.97 - 43 1 1 -
10JUL26 21.00 C 1.22 1.50 1.22 1.21 - 46 59 28 -
10JUL26 22.00 C 0.71 0.71 0.62 0.62 - 44 32 31 -
10JUL26 23.00 C 0.25 0.42 0.23 0.30 - 46 872 824 -
10JUL26 24.00 C 0.12 0.19 0.12 0.14 - 49 36 36 -
10JUL26 25.00 C 0.07 0.07 0.06 0.06 - 51 13 11 -
10JUL26 26.00 C 0.03 0.03 0.03 0.03 - 54 20 20 -
10JUL26 27.00 C 0.00 0.00 0.00 0.02 - 59 0 0 -
10JUL26 28.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
10JUL26 29.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
10JUL26 30.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 6.90 +0.42 50 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.41 +0.40 53 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.95 +0.43 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.40 +0.37 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.97 +0.42 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.52 +0.40 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.08 +0.28 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.56 +0.38 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.10 +0.27 45 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 2.67 +0.19 44 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 2.28 +0.21 43 30 232 0
30JUL26 21.00 C 1.63 1.85 1.42 1.64 +0.22 45 365 394 +55
30JUL26 22.00 C 0.93 1.30 0.89 1.03 +0.07 42 1,063 1,706 +444
30JUL26 23.00 C 0.65 0.98 0.56 0.65 +0.05 42 422 947 +166
30JUL26 24.00 C 0.40 0.51 0.36 0.39 +0.02 42 1,540 3,629 +869
30JUL26 25.00 C 0.23 0.32 0.22 0.23 0.00 43 1,042 4,158 -20
30JUL26 26.00 C 0.15 0.19 0.15 0.13 -0.01 44 544 2,676 +105
30JUL26 27.00 C 0.11 0.11 0.09 0.07 -0.01 44 449 3,852 -44
30JUL26 28.00 C 0.07 0.08 0.06 0.04 0.00 45 39 1,694 +35
30JUL26 29.00 C 0.04 0.05 0.04 0.02 -0.01 45 202 1,984 +200
30JUL26 30.00 C 0.04 0.04 0.03 0.01 -0.01 45 174 6,394 +121
30JUL26 31.00 C 0.03 0.03 0.03 0.01 0.00 49 40 4,052 +40
30JUL26 32.00 C 0.02 0.03 0.02 0.01 0.00 53 60 5,092 +27
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,088 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,277 0
30JUL26 35.00 C 0.01 0.01 0.01 0.01 0.00 64 7 1,461 -4
30JUL26 36.00 C 0.01 0.01 0.01 0.01 0.00 67 74 1,793 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,762 0
30JUL26 38.00 C 0.01 0.01 0.01 0.01 0.00 73 2 2,001 -2
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,949 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,905 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 97 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 688 0
28AUG26 15.00 C 0.00 0.00 0.00 7.05 +0.38 61 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 6.58 +0.37 59 0 0 0
28AUG26 16.00 C 5.85 5.85 5.85 6.09 +0.36 55 1 16 +1
28AUG26 16.50 C 0.00 0.00 0.00 5.62 +0.33 53 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.17 +0.35 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.68 +0.28 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.27 +0.29 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.82 +0.28 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.43 +0.27 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.05 +0.24 45 0 0 0
28AUG26 20.00 C 2.55 3.00 2.55 2.70 +0.22 45 74 121 +61
28AUG26 21.00 C 1.88 2.15 1.88 2.01 +0.10 42 90 608 +90
28AUG26 22.00 C 1.44 1.72 1.44 1.53 +0.13 43 187 917 +125
28AUG26 23.00 C 1.07 1.30 1.07 1.11 +0.11 43 251 1,189 +104
28AUG26 24.00 C 0.86 0.96 0.80 0.80 +0.07 43 47 1,360 +25
28AUG26 25.00 C 0.55 0.66 0.55 0.55 +0.05 43 132 1,766 +2
28AUG26 26.00 C 0.39 0.49 0.39 0.36 +0.03 42 104 1,392 +32
28AUG26 27.00 C 0.30 0.35 0.30 0.23 +0.02 42 61 1,443 +31
28AUG26 28.00 C 0.24 0.24 0.20 0.14 +0.01 41 421 6,628 -240
28AUG26 29.00 C 0.15 0.17 0.15 0.09 +0.01 41 76 1,126 +5
28AUG26 30.00 C 0.12 0.12 0.10 0.05 0.00 41 155 5,292 +44
28AUG26 31.00 C 0.09 0.10 0.08 0.03 0.00 41 45 1,446 +15
28AUG26 32.00 C 0.06 0.08 0.06 0.02 0.00 41 127 2,474 +105
28AUG26 33.00 C 0.05 0.05 0.05 0.01 0.00 40 20 1,111 -20
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 10 1,150 -10
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,037 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 756 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,666 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 363 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 864 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 407 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 7.09 +0.35 49 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 6.68 +0.38 52 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 6.22 +0.38 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.76 +0.36 49 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.32 +0.33 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.89 +0.26 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.46 +0.32 45 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.19 +0.42 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.81 +0.39 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.45 +0.37 47 0 2 0
29SEP26 20.00 C 3.15 3.15 3.15 3.00 +0.27 43 1 4,863 +1
29SEP26 21.00 C 2.52 2.60 2.52 2.38 +0.16 42 61 351 +31
29SEP26 22.00 C 2.02 2.09 2.01 1.88 +0.18 42 164 663 +103
29SEP26 23.00 C 1.40 1.59 1.40 1.46 +0.14 42 329 1,341 +60
29SEP26 24.00 C 1.08 1.28 1.08 1.11 +0.08 42 160 9,052 -60
29SEP26 25.00 C 0.84 0.98 0.84 0.86 +0.06 42 40 13,738 +19
29SEP26 26.00 C 0.60 0.75 0.60 0.65 +0.05 43 37 2,068 +10
29SEP26 27.00 C 0.45 0.55 0.45 0.47 +0.02 42 41 7,111 +31
29SEP26 28.00 C 0.41 0.43 0.41 0.34 +0.01 42 79 9,859 +32
29SEP26 29.00 C 0.32 0.33 0.29 0.24 0.00 42 33 3,480 +33
29SEP26 30.00 C 0.23 0.25 0.23 0.17 -0.01 42 64 2,649 +20
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 2,157 0
29SEP26 32.00 C 0.15 0.15 0.15 0.08 -0.01 41 2 1,132 +2
29SEP26 33.00 C 0.12 0.13 0.12 0.06 -0.01 42 32 4,616 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 41 10 1,879 -10
29SEP26 35.00 C 0.08 0.08 0.08 0.03 -0.01 42 3 4,942 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 15,464 0
29SEP26 37.00 C 0.06 0.06 0.06 0.01 -0.01 40 160 5,345 0
29SEP26 38.00 C 0.06 0.06 0.05 0.01 0.00 42 160 8,163 0
29SEP26 39.00 C 0.06 0.06 0.06 0.01 0.00 44 1 15,451 -1
29SEP26 40.00 C 0.05 0.05 0.05 0.01 0.00 45 2 17,190 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5,636 0
29SEP26 42.00 C 0.04 0.04 0.04 0.01 0.00 49 16 1,594 -15
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,724 0
29SEP26 45.00 C 0.04 0.04 0.04 0.01 0.00 53 1 3,852 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,473 0
29SEP26 50.00 C 0.01 0.03 0.01 0.01 0.00 60 19 20,224 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 770 0
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 71 10 6,867 -10
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,110 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 7.48 +0.30 49 1,010 7,106 +1,010
30DEC26 15.50 C 0.00 0.00 0.00 7.20 +0.45 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.78 +0.44 51 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 6.37 +0.39 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.96 +0.37 49 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 5.58 +0.45 48 0 12 0
30DEC26 18.00 C 5.30 5.30 5.00 5.21 +0.36 47 4 39 0
30DEC26 18.50 C 0.00 0.00 0.00 4.83 +0.40 46 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.49 +0.31 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.15 +0.47 45 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 3.84 +0.23 44 0 290 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 +0.33 44 0 49 0
30DEC26 22.00 C 0.00 0.00 0.00 2.67 +0.14 42 0 253 0
30DEC26 23.00 C 2.30 2.45 2.30 2.26 +0.13 42 801 953 +564
30DEC26 24.00 C 2.03 2.03 2.03 1.91 +0.12 42 140 3,360 0
30DEC26 25.00 C 1.50 1.69 1.50 1.58 +0.07 41 104 3,763 +4
30DEC26 26.00 C 0.00 0.00 0.00 1.32 +0.07 42 0 1,077 0
30DEC26 27.00 C 1.23 1.23 1.23 1.08 +0.05 41 2 1,683 0
30DEC26 28.00 C 1.03 1.03 1.03 0.87 +0.02 41 5 3,038 +5
30DEC26 29.00 C 0.89 0.90 0.88 0.70 0.00 41 90 5,751 -59
30DEC26 30.00 C 0.65 0.75 0.65 0.56 -0.01 40 236 6,896 -16
30DEC26 31.00 C 0.00 0.00 0.00 0.45 -0.01 40 0 348 0
30DEC26 32.00 C 0.47 0.53 0.47 0.36 -0.01 40 2 1,569 -1
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 7,216 0
30DEC26 34.00 C 0.39 0.41 0.39 0.22 -0.02 39 30 1,010 +14
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 2,332 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 8,133 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 -0.03 39 1,010 7,273 +739
30DEC26 38.00 C 0.26 0.26 0.26 0.08 -0.02 39 2 4,514 0
30DEC26 39.00 C 0.20 0.20 0.20 0.06 -0.02 38 2 9,824 0
30DEC26 40.00 C 0.22 0.22 0.22 0.05 -0.02 39 20 2,051 +20
30DEC26 41.00 C 0.19 0.19 0.19 0.04 -0.01 39 1 2,546 -1
30DEC26 42.00 C 0.17 0.18 0.17 0.03 -0.01 39 8 2,183 -1
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 896 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 556 0
30DEC26 45.00 C 0.13 0.14 0.12 0.01 0.00 37 35 4,460 0
30DEC26 46.00 C 0.14 0.14 0.14 0.01 0.00 38 1 985 0
30DEC26 47.00 C 0.13 0.13 0.13 0.01 0.00 39 3 406 -3
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 332 0
30DEC26 49.00 C 0.11 0.11 0.11 0.01 0.00 41 10 335 0
30DEC26 50.00 C 0.10 0.12 0.10 0.01 0.00 42 106 9,088 +106
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,291 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,858 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 394 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 880 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 7.82 +0.30 47 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 7.54 +0.38 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.16 +0.38 49 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 6.76 +0.36 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.39 +0.36 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 6.02 +0.34 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.67 +0.40 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.34 +0.26 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.02 +0.39 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.70 +0.25 44 0 0 0
30MAR27 20.00 C 4.50 4.60 4.40 4.48 +0.30 45 22 211 +20
30MAR27 21.00 C 0.00 0.00 0.00 3.85 +0.27 43 0 197 0
30MAR27 22.00 C 3.35 3.53 3.27 3.27 +0.13 41 210 855 +205
30MAR27 23.00 C 2.75 3.04 2.75 2.89 +0.19 42 160 708 +157
30MAR27 24.00 C 2.62 2.62 2.50 2.50 +0.15 41 48 435 +48
30MAR27 25.00 C 0.00 0.00 0.00 2.17 +0.12 41 0 2,249 0
30MAR27 26.00 C 0.00 0.00 0.00 1.89 +0.10 41 0 4,862 0
30MAR27 27.00 C 1.75 1.75 1.75 1.62 +0.07 41 10 2,864 +10
30MAR27 28.00 C 0.00 0.00 0.00 1.39 +0.03 41 0 1,919 0
30MAR27 29.00 C 0.00 0.00 0.00 1.19 0.00 41 0 575 0
30MAR27 30.00 C 1.21 1.21 1.15 1.01 -0.02 40 18 1,836 +9
30MAR27 31.00 C 0.00 0.00 0.00 0.86 -0.03 40 0 1,154 0
30MAR27 32.00 C 0.00 0.00 0.00 0.72 -0.05 40 0 4,998 0
30MAR27 33.00 C 0.81 0.81 0.81 0.61 -0.05 40 6 6,709 0
30MAR27 34.00 C 0.00 0.00 0.00 0.51 -0.06 40 0 6,955 0
30MAR27 35.00 C 0.67 0.67 0.67 0.43 -0.06 39 1 3,957 -1
30MAR27 36.00 C 0.57 0.57 0.57 0.36 -0.07 39 2 420 +2
30MAR27 37.00 C 0.00 0.00 0.00 0.30 -0.07 39 0 246 0
30MAR27 38.00 C 0.00 0.00 0.00 0.25 -0.07 39 0 1,183 0
30MAR27 39.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 542 0
30MAR27 40.00 C 0.38 0.38 0.38 0.17 -0.07 39 20 5,895 0
30MAR27 41.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 731 0
30MAR27 42.00 C 0.30 0.33 0.30 0.12 -0.06 39 11 342 +1
30MAR27 43.00 C 0.31 0.31 0.31 0.10 -0.05 38 6 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 563 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 2,327 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 272 0
30MAR27 47.00 C 0.24 0.24 0.24 0.05 -0.04 38 30 220 +30
30MAR27 48.00 C 0.23 0.24 0.23 0.04 -0.04 38 24 234 +20
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 118 0
30MAR27 50.00 C 0.21 0.21 0.20 0.02 -0.04 37 124 1,946 +121
29JUN27 16.00 C 0.00 0.00 0.00 7.50 - 47 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 7.13 +0.35 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.77 +0.42 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.40 +0.39 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.08 +0.31 44 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 5.76 +0.22 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.45 +0.37 43 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 5.24 +0.44 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.87 +0.34 43 0 29 0
29JUN27 21.00 C 4.35 4.35 4.35 4.34 +0.27 42 1 1 0
29JUN27 22.00 C 4.00 4.00 3.88 3.78 +0.43 41 41 226 +41
29JUN27 23.00 C 0.00 0.00 0.00 3.36 +0.17 41 0 17 0
29JUN27 24.00 C 3.15 3.15 3.15 3.02 +0.14 41 85 129 +85
29JUN27 25.00 C 2.60 2.90 2.60 2.69 +0.13 41 103 171 +100
29JUN27 26.00 C 0.00 0.00 0.00 2.40 +0.10 41 0 706 0
29JUN27 27.00 C 2.20 2.20 2.20 2.12 +0.05 41 3 447 0
29JUN27 28.00 C 0.00 0.00 0.00 1.87 -0.04 41 0 593 0
29JUN27 29.00 C 0.00 0.00 0.00 1.65 -0.11 41 0 155 0
29JUN27 30.00 C 1.55 1.58 1.55 1.45 -0.18 40 21 319 +19
29JUN27 31.00 C 1.48 1.48 1.48 1.27 -0.25 40 1 220 +1
29JUN27 32.00 C 1.26 1.26 1.26 1.11 -0.31 40 1 61 0
29JUN27 33.00 C 0.00 0.00 0.00 0.97 -0.36 40 0 194 0
29JUN27 34.00 C 1.07 1.07 1.07 0.85 -0.41 40 12 128 -12
29JUN27 35.00 C 0.00 0.00 0.00 0.74 -0.45 40 0 176 0
29JUN27 36.00 C 0.00 0.00 0.00 0.65 -0.48 40 0 43 0
29JUN27 37.00 C 0.75 0.78 0.75 0.56 -0.51 39 2 77 0
29JUN27 38.00 C 0.00 0.00 0.00 0.49 -0.53 39 0 374 0
29JUN27 39.00 C 0.66 0.74 0.66 0.43 -0.55 39 4 290 +2
TOTAL CALL 19,085 792,081 +1,884
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 307 0
29JUN26 20.00 P 0.01 0.01 0.01 0.00 -0.04 0 100 3,223 +50
29JUN26 21.00 P 0.05 0.08 0.01 0.00 -0.14 0 2,086 4,053 +1,081
29JUN26 22.00 P 0.65 0.65 0.05 0.14 -0.57 0 438 1 -1,678
29JUN26 23.00 P 1.40 1.58 0.81 1.14 -0.47 0 416 0 -3,780
29JUN26 24.00 P 2.27 2.47 1.78 2.14 -0.48 0 244 0 -1,843
29JUN26 25.00 P 3.47 3.47 2.70 3.14 -0.46 0 43 0 -1,419
29JUN26 26.00 P 4.30 4.38 3.86 4.14 -0.49 0 42 0 -1,094
29JUN26 27.00 P 5.40 5.40 4.80 5.14 -0.44 0 26 0 -1,525
29JUN26 28.00 P 6.30 6.30 5.80 6.14 -0.50 0 38 0 -2,190
29JUN26 29.00 P 7.41 7.41 6.90 7.14 -0.48 0 18 0 -1,937
29JUN26 30.00 P 8.57 8.57 7.75 8.14 -0.50 0 37 0 -3,365
29JUN26 31.00 P 9.05 9.06 8.78 9.14 -0.44 0 185 0 -4,972
29JUN26 32.00 P 10.00 10.21 9.79 10.14 -0.45 0 264 0 -3,248
29JUN26 33.00 P 11.06 11.10 10.96 11.14 -0.47 0 141 0 -2,301
29JUN26 34.00 P 12.06 12.06 12.06 12.14 -0.49 0 1 0 -226
29JUN26 35.00 P 12.98 13.12 12.96 13.14 -0.49 0 127 0 -2,014
29JUN26 36.00 P 13.95 14.15 13.86 14.14 -0.50 0 23 0 -755
29JUN26 37.00 P 0.00 0.00 0.00 15.14 -0.48 0 0 0 -4,527
29JUN26 38.00 P 15.96 16.00 15.96 16.14 -0.50 0 26 0 -1,221
29JUN26 39.00 P 0.00 0.00 0.00 17.14 -0.50 0 0 0 -1,192
29JUN26 40.00 P 0.00 0.00 0.00 18.14 -0.47 0 0 0 -2,278
29JUN26 41.00 P 0.00 0.00 0.00 19.14 -0.47 0 0 0 -190
29JUN26 42.00 P 0.00 0.00 0.00 20.14 -0.48 0 0 0 -107
29JUN26 43.00 P 0.00 0.00 0.00 21.14 -0.49 0 0 0 -70
29JUN26 44.00 P 0.00 0.00 0.00 22.14 -0.49 0 0 0 -122
29JUN26 45.00 P 0.00 0.00 0.00 23.14 -0.50 0 0 0 -4,899
29JUN26 46.00 P 0.00 0.00 0.00 24.14 -0.48 0 0 0 -285
29JUN26 47.00 P 25.35 25.35 25.35 25.14 -0.50 0 1 0 -264
29JUN26 48.00 P 0.00 0.00 0.00 26.14 -0.49 0 0 0 -213
29JUN26 49.00 P 0.00 0.00 0.00 27.14 -0.44 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.14 -0.53 0 0 0 -1,511
29JUN26 52.50 P 30.38 30.38 30.38 30.64 -0.52 0 4 0 -426
29JUN26 55.00 P 0.00 0.00 0.00 33.14 -0.48 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 35.64 -0.50 0 0 0 -12
29JUN26 60.00 P 0.00 0.00 0.00 38.14 -0.48 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 40.64 -0.48 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 43.14 -0.49 0 0 0 -1,500
29JUN26 67.50 P 0.00 0.00 0.00 45.64 -0.49 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 48.14 -0.48 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 50.64 -0.47 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 53.14 -0.49 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 55.64 -0.44 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 58.14 -0.44 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 60.64 -0.45 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 63.14 -0.47 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 65.64 -0.44 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 68.14 -0.45 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 70.64 -0.48 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 73.14 -0.48 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 75.64 -0.49 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 78.14 -0.45 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 80.64 -0.48 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 83.14 -0.48 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 85.64 -0.48 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 88.14 -0.46 0 0 0 0
03JUL26 16.00 P 0.00 0.00 0.00 0.01 - 131 0 0 -
03JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.02 86 0 38 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.04 75 0 10 0
03JUL26 19.00 P 0.03 0.03 0.03 0.02 -0.05 73 200 248 +174
03JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.07 70 0 0 0
03JUL26 20.00 P 0.09 0.10 0.05 0.06 -0.10 64 486 1,257 +241
03JUL26 21.00 P 0.36 0.36 0.12 0.19 -0.19 56 2,076 3,007 +1,123
03JUL26 22.00 P 0.90 0.90 0.38 0.55 -0.38 52 246 622 +34
03JUL26 23.00 P 1.52 1.52 1.10 1.33 -0.35 64 74 155 +14
03JUL26 24.00 P 2.25 2.25 2.25 2.20 -0.42 66 9 214 +9
03JUL26 25.00 P 0.00 0.00 0.00 3.16 -0.44 71 2 2 -2
03JUL26 26.00 P 0.00 0.00 0.00 4.18 -0.45 97 2 0 -2
03JUL26 27.00 P 0.00 0.00 0.00 5.19 -0.39 118 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 6.18 -0.46 130 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 7.18 -0.44 144 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 8.18 -0.46 158 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 9.18 -0.40 171 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 10.18 -0.41 184 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 11.18 -0.43 197 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 12.18 -0.45 208 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
10JUL26 16.50 P 0.01 0.01 0.01 0.01 - 72 25 25 -
10JUL26 17.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
10JUL26 17.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
10JUL26 18.00 P 0.00 0.00 0.00 0.02 - 58 0 0 -
10JUL26 18.50 P 0.00 0.00 0.00 0.04 - 57 0 0 -
10JUL26 19.00 P 0.00 0.00 0.00 0.06 - 54 0 0 -
10JUL26 19.50 P 0.00 0.00 0.00 0.10 - 53 0 0 -
10JUL26 20.00 P 0.14 0.16 0.14 0.16 - 52 50 40 -
10JUL26 21.00 P 0.49 0.49 0.28 0.38 - 49 129 129 -
10JUL26 22.00 P 0.68 0.78 0.65 0.77 - 46 139 131 -
10JUL26 23.00 P 1.65 1.65 1.65 1.44 - 48 3 3 -
10JUL26 24.00 P 2.10 2.10 2.10 2.29 - 52 12 12 -
10JUL26 25.00 P 0.00 0.00 0.00 3.19 - 51 2 2 -
10JUL26 26.00 P 0.00 0.00 0.00 4.18 - 60 2 2 -
10JUL26 27.00 P 5.00 5.00 5.00 5.19 - 73 10 10 -
10JUL26 28.00 P 0.00 0.00 0.00 6.21 - 88 0 0 -
10JUL26 29.00 P 0.00 0.00 0.00 7.20 - 95 0 0 -
10JUL26 30.00 P 0.00 0.00 0.00 8.21 - 106 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 753 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.04 51 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.05 52 0 35 0
30JUL26 16.50 P 0.09 0.09 0.06 0.04 -0.06 53 23 100 0
30JUL26 17.00 P 0.09 0.09 0.08 0.05 -0.08 50 73 153 +7
30JUL26 17.50 P 0.14 0.14 0.10 0.08 -0.08 50 75 324 +10
30JUL26 18.00 P 0.17 0.17 0.12 0.11 -0.11 49 36 480 +3
30JUL26 18.50 P 0.21 0.24 0.17 0.16 -0.12 48 233 847 +113
30JUL26 19.00 P 0.31 0.31 0.21 0.23 -0.13 48 236 619 -21
30JUL26 19.50 P 0.32 0.34 0.28 0.32 -0.15 47 340 821 +229
30JUL26 20.00 P 0.53 0.53 0.36 0.43 -0.16 46 947 3,104 +528
30JUL26 21.00 P 0.80 0.88 0.60 0.73 -0.22 45 484 1,637 -10
30JUL26 22.00 P 1.33 1.33 0.99 1.18 -0.29 44 680 1,541 +12
30JUL26 23.00 P 2.00 2.00 1.58 1.78 -0.36 44 327 2,365 +177
30JUL26 24.00 P 2.73 2.78 2.70 2.57 -0.27 47 6 5,976 +1
30JUL26 25.00 P 3.16 3.16 3.03 3.30 -0.50 41 43 2,467 +2
30JUL26 26.00 P 4.06 4.18 3.95 4.23 -0.53 44 193 3,417 +84
30JUL26 27.00 P 5.00 5.18 4.85 5.19 -0.40 46 35 3,083 +25
30JUL26 28.00 P 6.10 6.28 5.90 6.21 -0.43 55 17 4,588 +10
30JUL26 29.00 P 6.88 6.88 6.88 7.20 -0.42 59 2 4,178 -1
30JUL26 30.00 P 7.94 8.20 7.94 8.21 -0.49 66 31 3,454 -399
30JUL26 31.00 P 0.00 0.00 0.00 9.20 -0.38 70 0 2,620 0
30JUL26 32.00 P 10.10 10.10 9.94 10.19 -0.40 74 22 1,877 -366
30JUL26 33.00 P 10.98 11.04 10.96 11.20 -0.41 80 27 142 0
30JUL26 34.00 P 12.07 12.07 12.01 12.18 -0.45 81 22 31 +1
30JUL26 35.00 P 13.10 13.10 13.10 13.18 -0.45 85 25 0 0
30JUL26 36.00 P 13.95 13.95 13.95 14.17 -0.47 87 1 360 0
30JUL26 37.00 P 0.00 0.00 0.00 15.17 -0.45 91 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.17 -0.47 95 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.17 -0.47 99 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 18.17 -0.45 102 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.17 -0.44 106 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 20.17 -0.45 109 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 21.17 -0.46 112 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 22.17 -0.46 115 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 23.19 -0.45 124 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 24.17 -0.45 121 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 25.17 -0.47 124 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 26.19 -0.44 133 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 27.19 -0.39 136 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 28.19 -0.48 139 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 -0.04 49 0 215 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.05 49 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 -0.07 48 0 1 0
28AUG26 16.50 P 0.16 0.16 0.16 0.12 -0.08 48 2 51 +2
28AUG26 17.00 P 0.00 0.00 0.00 0.16 -0.10 47 0 150 0
28AUG26 17.50 P 0.25 0.27 0.25 0.22 -0.12 47 91 329 +91
28AUG26 18.00 P 0.39 0.39 0.33 0.29 -0.14 47 93 499 +92
28AUG26 18.50 P 0.46 0.46 0.39 0.39 -0.15 47 41 222 +29
28AUG26 19.00 P 0.53 0.53 0.52 0.50 -0.15 46 36 479 +32
28AUG26 19.50 P 0.00 0.00 0.00 0.62 -0.17 46 0 322 0
28AUG26 20.00 P 0.85 0.90 0.68 0.77 -0.19 45 2,144 1,259 +445
28AUG26 21.00 P 1.30 1.30 1.05 1.13 -0.23 45 989 1,440 +948
28AUG26 22.00 P 1.72 1.74 1.45 1.60 -0.27 44 508 1,134 -106
28AUG26 23.00 P 2.42 2.42 1.98 2.16 -0.31 43 266 2,508 +160
28AUG26 24.00 P 2.73 2.79 2.62 2.87 -0.41 44 223 2,949 +120
28AUG26 25.00 P 3.62 3.62 3.62 3.58 -0.33 42 5 1,524 0
28AUG26 26.00 P 4.74 4.74 4.36 4.32 -0.44 38 3 6,730 +1
28AUG26 27.00 P 5.20 5.20 5.20 5.28 -0.42 41 1 2,868 0
28AUG26 28.00 P 6.09 6.09 5.90 6.28 -0.36 46 96 2,609 +86
28AUG26 29.00 P 0.00 0.00 0.00 7.20 -0.42 45 0 1,621 0
28AUG26 30.00 P 0.00 0.00 0.00 8.21 -0.49 50 5 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 9.20 -0.38 53 0 1,592 -180
28AUG26 32.00 P 0.00 0.00 0.00 10.19 -0.40 56 0 813 -1,037
28AUG26 33.00 P 0.00 0.00 0.00 11.20 -0.41 60 0 150 0
28AUG26 34.00 P 0.00 0.00 0.00 12.18 -0.45 61 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.18 -0.45 65 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.17 -0.47 66 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.17 -0.45 69 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.17 -0.47 72 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.17 -0.47 75 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 18.17 -0.45 78 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.17 -0.44 80 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 20.17 -0.45 83 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 21.17 -0.46 85 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 22.17 -0.46 88 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 23.19 -0.45 94 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 24.17 -0.45 93 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 25.17 -0.47 95 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 26.19 -0.44 101 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 27.19 -0.39 103 0 0 0
28AUG26 50.00 P 27.94 27.94 27.94 28.19 -0.48 105 116 0 0
29SEP26 15.00 P 0.20 0.20 0.20 0.14 0.00 51 3 17,046 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.01 50 0 3,410 0
29SEP26 16.00 P 0.26 0.26 0.26 0.23 -0.01 50 36 170 +36
29SEP26 16.50 P 0.29 0.29 0.29 0.29 -0.03 49 30 152 +30
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.05 48 0 294 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.08 47 0 63 0
29SEP26 18.00 P 0.59 0.59 0.46 0.51 -0.10 47 73 354 -36
29SEP26 18.50 P 0.60 0.60 0.60 0.62 -0.12 46 2 142 0
29SEP26 19.00 P 0.73 0.73 0.73 0.73 -0.14 45 30 460 +28
29SEP26 19.50 P 0.82 0.87 0.82 0.88 -0.15 45 55 452 +44
29SEP26 20.00 P 1.20 1.20 0.95 1.03 -0.19 44 183 11,993 +15
29SEP26 21.00 P 1.29 1.40 1.29 1.40 -0.22 43 234 1,087 +21
29SEP26 22.00 P 1.91 1.91 1.72 1.89 -0.26 43 106 1,683 +37
29SEP26 23.00 P 2.70 2.70 2.28 2.46 -0.30 42 132 5,781 +52
29SEP26 24.00 P 3.01 3.01 2.94 3.12 -0.34 42 61 4,423 +60
29SEP26 25.00 P 4.12 4.12 3.63 3.94 -0.22 45 196 12,579 +14
29SEP26 26.00 P 0.00 0.00 0.00 4.65 -0.28 43 0 2,532 0
29SEP26 27.00 P 5.60 5.60 5.30 5.42 -0.59 40 3 7,574 -1
29SEP26 28.00 P 0.00 0.00 0.00 6.30 -0.34 40 0 7,316 0
29SEP26 29.00 P 6.99 6.99 6.99 7.43 -0.27 49 5 5,261 -5
29SEP26 30.00 P 8.20 8.20 8.20 8.44 -0.27 54 15 9,686 -5
29SEP26 31.00 P 0.00 0.00 0.00 9.20 -0.41 45 0 7,268 0
29SEP26 32.00 P 10.10 10.10 10.00 10.19 -0.41 47 3 3,526 -2
29SEP26 33.00 P 0.00 0.00 0.00 11.20 -0.41 51 0 3,977 0
29SEP26 34.00 P 12.00 12.00 12.00 12.18 -0.45 52 1 1,881 0
29SEP26 35.00 P 13.50 13.50 13.50 13.18 -0.45 55 1 4,956 -1
29SEP26 36.00 P 0.00 0.00 0.00 14.18 -0.46 57 0 14,077 0
29SEP26 37.00 P 14.86 14.86 14.86 15.25 -0.37 66 3 2,303 0
29SEP26 38.00 P 0.00 0.00 0.00 16.17 -0.47 61 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 17.17 -0.47 64 0 3,608 0
29SEP26 40.00 P 0.00 0.00 0.00 18.17 -0.45 66 4 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 19.19 -0.42 71 0 4,719 0
29SEP26 42.00 P 0.00 0.00 0.00 20.17 -0.45 70 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 21.17 -0.46 72 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 22.17 -0.46 74 0 368 0
29SEP26 45.00 P 22.81 22.81 22.81 23.26 -0.38 86 2 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 24.17 -0.45 78 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 25.17 -0.47 80 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.19 -0.44 85 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.19 -0.40 87 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 28.19 -0.48 89 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 30.64 -0.52 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.14 -0.48 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 35.66 -0.48 96 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.16 -0.46 100 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 40.66 -0.46 104 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 43.16 -0.47 107 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 45.66 -0.47 110 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 48.19 -0.43 118 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 50.69 -0.42 121 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 53.16 -0.47 119 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 55.65 -0.43 119 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 58.14 -0.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 60.66 -0.43 127 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 63.19 -0.42 135 0 0 0
30DEC26 15.00 P 0.38 0.39 0.36 0.40 -0.01 48 1,024 7,216 +1,023
30DEC26 15.50 P 0.00 0.00 0.00 0.46 -0.03 47 0 80 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.04 47 0 162 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 -0.04 47 0 55 0
30DEC26 17.00 P 0.00 0.00 0.00 0.75 -0.08 46 0 43 0
30DEC26 17.50 P 0.90 0.90 0.90 0.87 -0.09 45 3 83 0
30DEC26 18.00 P 0.97 0.97 0.97 0.99 -0.11 45 10 874 +10
30DEC26 18.50 P 0.00 0.00 0.00 1.13 -0.12 44 50 334 +50
30DEC26 19.00 P 0.00 0.00 0.00 1.28 -0.13 44 0 796 0
30DEC26 19.50 P 0.00 0.00 0.00 1.44 -0.15 43 0 876 0
30DEC26 20.00 P 1.70 1.70 1.50 1.62 -0.17 43 180 1,399 +99
30DEC26 21.00 P 2.00 2.03 2.00 2.02 -0.22 42 31 966 +31
30DEC26 22.00 P 2.38 2.38 2.38 2.51 -0.25 41 30 1,175 +30
30DEC26 23.00 P 2.96 2.99 2.92 3.08 -0.29 41 428 13,400 +308
30DEC26 24.00 P 3.58 3.58 3.58 3.81 -0.22 43 5 6,617 0
30DEC26 25.00 P 0.00 0.00 0.00 4.34 -0.39 40 0 12,025 0
30DEC26 26.00 P 5.10 5.10 4.80 5.07 -0.37 40 5 2,495 -1
30DEC26 27.00 P 5.60 5.60 5.60 5.85 -0.34 40 2 2,475 0
30DEC26 28.00 P 0.00 0.00 0.00 6.66 -0.50 39 0 3,520 0
30DEC26 29.00 P 0.00 0.00 0.00 7.49 -0.59 39 0 2,626 0
30DEC26 30.00 P 8.32 8.32 8.25 8.57 -0.30 44 3 9,646 -11
30DEC26 31.00 P 0.00 0.00 0.00 9.25 -0.43 37 0 4,433 0
30DEC26 32.00 P 0.00 0.00 0.00 10.28 -0.39 41 0 5,654 0
30DEC26 33.00 P 0.00 0.00 0.00 11.20 -0.41 40 0 5,181 0
30DEC26 34.00 P 0.00 0.00 0.00 12.20 -0.43 42 0 1,169 0
30DEC26 35.00 P 0.00 0.00 0.00 13.18 -0.45 43 0 2,447 -2,247
30DEC26 36.00 P 0.00 0.00 0.00 14.18 -0.66 45 0 7,083 0
30DEC26 37.00 P 15.02 15.02 15.02 15.25 -0.37 51 1,011 2,666 0
30DEC26 38.00 P 16.43 16.43 16.00 16.17 -0.47 48 3 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 17.17 -0.47 50 0 659 0
30DEC26 40.00 P 18.51 18.51 18.51 18.17 -0.45 51 6 1,140 -6
30DEC26 41.00 P 0.00 0.00 0.00 19.19 -0.42 55 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 20.17 -0.45 55 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 21.17 -0.46 56 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 22.17 -0.46 58 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 23.26 -0.38 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.17 -0.45 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.17 -0.47 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.19 -0.44 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.19 -0.40 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 28.19 -0.48 68 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 30.64 -0.52 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 33.16 -0.46 72 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 35.66 -0.48 75 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 38.16 -0.46 78 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 40.66 -0.46 81 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 43.16 -0.47 83 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 45.66 -0.47 86 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 48.19 -0.43 91 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 50.69 -0.42 94 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 53.16 -0.47 93 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 55.65 -0.43 93 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 58.14 -0.44 0 0 0 0
30MAR27 15.00 P 0.66 0.66 0.59 0.64 -0.02 47 107 6,272 0
30MAR27 15.50 P 0.00 0.00 0.00 0.73 -0.03 46 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.84 -0.04 46 0 489 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 -0.05 45 0 401 0
30MAR27 17.00 P 0.00 0.00 0.00 1.08 -0.05 45 0 190 0
30MAR27 17.50 P 0.00 0.00 0.00 1.21 -0.06 44 0 192 0
30MAR27 18.00 P 0.00 0.00 0.00 1.36 -0.06 44 100 286 0
30MAR27 18.50 P 0.00 0.00 0.00 1.51 -0.08 43 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 1.67 -0.11 43 0 503 0
30MAR27 19.50 P 0.00 0.00 0.00 1.86 -0.11 42 0 104 0
30MAR27 20.00 P 0.00 0.00 0.00 2.04 -0.14 42 0 2,903 0
30MAR27 21.00 P 0.00 0.00 0.00 2.45 -0.20 41 0 631 0
30MAR27 22.00 P 2.94 2.94 2.80 2.94 -0.24 40 31 657 0
30MAR27 23.00 P 0.00 0.00 0.00 3.51 -0.26 40 0 4,572 0
30MAR27 24.00 P 0.00 0.00 0.00 4.13 -0.28 40 0 2,424 0
30MAR27 25.00 P 4.70 4.70 4.70 4.84 -0.27 41 4 2,329 0
30MAR27 26.00 P 0.00 0.00 0.00 5.46 -0.39 39 0 5,404 0
30MAR27 27.00 P 0.00 0.00 0.00 6.21 -0.35 40 0 2,950 0
30MAR27 28.00 P 0.00 0.00 0.00 6.99 -0.38 39 0 1,737 0
30MAR27 29.00 P 0.00 0.00 0.00 7.92 -0.16 41 0 956 0
30MAR27 30.00 P 0.00 0.00 0.00 8.63 -0.48 39 0 3,417 0
30MAR27 31.00 P 0.00 0.00 0.00 9.49 -0.41 39 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 10.50 -0.34 41 0 873 0
30MAR27 33.00 P 0.00 0.00 0.00 11.42 -0.34 41 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 12.26 -0.37 39 0 6,600 0
30MAR27 35.00 P 13.55 13.55 13.55 13.18 -0.45 37 44 1,046 -3
30MAR27 36.00 P 0.00 0.00 0.00 14.18 -0.66 39 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 15.25 -0.37 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.17 -0.47 42 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 17.17 -0.47 43 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 18.17 -0.45 45 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 19.19 -0.42 48 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 20.17 -0.45 48 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 21.17 -0.46 49 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 22.17 -0.46 51 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 23.26 -0.38 57 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 24.17 -0.45 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.17 -0.47 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.19 -0.44 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.19 -0.40 59 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 28.19 -0.48 60 0 0 0
29JUN27 16.00 P 1.04 1.04 1.04 1.08 - 45 1 1 -
29JUN27 16.50 P 0.00 0.00 0.00 1.20 -0.17 44 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 1.34 -0.17 44 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 1.50 -0.15 43 0 5 0
29JUN27 18.00 P 1.65 1.65 1.65 1.65 -0.15 43 5 474 -5
29JUN27 18.50 P 0.00 0.00 0.00 1.81 -0.16 42 0 78 0
29JUN27 19.00 P 1.85 1.85 1.85 2.00 -0.14 42 88 245 -88
29JUN27 19.50 P 2.11 2.11 2.11 2.18 -0.13 42 6 456 +6
29JUN27 20.00 P 0.00 0.00 0.00 2.37 -0.17 41 0 645 0
29JUN27 21.00 P 0.00 0.00 0.00 2.80 -0.20 40 0 2,286 0
29JUN27 22.00 P 3.30 3.30 3.30 3.32 -0.22 40 1 154 0
29JUN27 23.00 P 0.00 0.00 0.00 3.88 -0.24 40 0 315 0
29JUN27 24.00 P 0.00 0.00 0.00 4.47 -0.29 40 0 533 0
29JUN27 25.00 P 5.05 5.11 4.96 5.23 -0.21 41 76 297 -4
29JUN27 26.00 P 0.00 0.00 0.00 5.89 -0.30 40 0 721 0
29JUN27 27.00 P 0.00 0.00 0.00 6.55 -0.36 39 0 234 0
29JUN27 28.00 P 0.00 0.00 0.00 7.30 -0.42 39 0 801 0
29JUN27 29.00 P 0.00 0.00 0.00 8.09 -0.44 39 0 342 0
29JUN27 30.00 P 9.22 9.22 9.22 8.91 -0.62 39 10 274 0
29JUN27 31.00 P 9.65 9.65 9.65 9.87 -0.35 41 3 210 +3
29JUN27 32.00 P 0.00 0.00 0.00 10.59 -0.50 39 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 11.62 -0.65 41 0 153 0
29JUN27 34.00 P 12.10 12.10 12.10 12.33 -0.53 37 1 2 +1
29JUN27 35.00 P 0.00 0.00 0.00 13.33 -0.43 39 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 14.29 -0.55 40 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 15.25 -0.82 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.18 -0.84 39 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 17.17 -0.81 40 0 114 0
TOTAL PUT 20,670 426,431 -47,871
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$ 15.39
29JUN26 4.60 C 0.00 0.00 0.00 10.79 +0.17 0 0 0 -3
29JUN26 4.70 C 0.00 0.00 0.00 10.69 +0.17 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.59 +0.17 0 0 0 -3
29JUN26 4.90 C 0.00 0.00 0.00 10.49 +0.17 0 0 0 -3
29JUN26 5.00 C 0.00 0.00 0.00 10.39 +0.17 0 0 0 -3
29JUN26 5.25 C 0.00 0.00 0.00 10.14 +0.17 0 0 0 -3
29JUN26 5.50 C 0.00 0.00 0.00 9.89 +0.17 0 0 0 -3
29JUN26 5.75 C 0.00 0.00 0.00 9.64 +0.17 0 0 0 -1
29JUN26 6.00 C 0.00 0.00 0.00 9.39 +0.17 0 0 0 -1
29JUN26 6.25 C 0.00 0.00 0.00 9.14 +0.15 0 0 0 -3
29JUN26 6.50 C 0.00 0.00 0.00 8.89 +0.17 0 0 0 -1
29JUN26 6.75 C 0.00 0.00 0.00 8.64 +0.15 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.39 +0.17 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.14 +0.17 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.89 +0.17 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.64 +0.17 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.39 +0.17 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.14 +0.17 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.89 +0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.64 +0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.39 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.14 +0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.89 +0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.64 +0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.39 +0.15 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.89 +0.17 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.39 +0.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.89 +0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.39 +0.17 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.89 +0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.39 +0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.89 +0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.39 +0.15 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 +0.10 0 0 0 0
29JUN26 15.00 C 0.47 0.47 0.47 0.39 -0.02 0 1 0 -1
29JUN26 15.50 C 0.07 0.08 0.07 0.00 -0.18 0 4 34 -1
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 47 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 93 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.92 - 54 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 4.52 +0.24 80 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.05 +0.22 76 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.56 +0.14 69 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.13 +0.10 68 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.77 +0.21 72 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.34 +0.10 67 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.98 +0.07 66 0 0 0
30JUL26 14.50 C 1.55 1.55 1.55 1.66 +0.04 65 6 36 +6
30JUL26 15.00 C 1.13 1.13 1.13 1.39 +0.02 66 1 9 +1
30JUL26 15.50 C 1.14 1.14 1.14 1.14 +0.02 65 2 24 +2
30JUL26 16.00 C 0.00 0.00 0.00 0.96 +0.02 67 0 30 0
30JUL26 16.50 C 0.00 0.00 0.00 0.77 0.00 66 0 38 0
30JUL26 17.00 C 0.00 0.00 0.00 0.62 0.00 66 0 10 0
30JUL26 17.50 C 0.54 0.54 0.54 0.49 -0.01 66 1 31 +1
30JUL26 18.00 C 0.00 0.00 0.00 0.39 -0.01 66 0 163 0
30JUL26 18.50 C 0.37 0.37 0.37 0.30 -0.02 66 1 62 +1
30JUL26 19.00 C 0.23 0.28 0.23 0.23 -0.02 65 4 170 +4
30JUL26 19.50 C 0.23 0.23 0.23 0.18 -0.01 66 1 81 +1
30JUL26 20.00 C 0.19 0.21 0.14 0.14 -0.01 66 10 140 0
30JUL26 21.00 C 0.00 0.00 0.00 0.08 -0.01 66 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.05 -0.01 67 0 55 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 67 0 48 0
30JUL26 24.00 C 0.04 0.04 0.04 0.02 0.00 69 1 67 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28AUG26 10.50 C 0.00 0.00 0.00 5.10 - 72 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 4.73 +0.27 77 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.21 +0.17 68 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.74 +0.10 63 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.39 +0.22 65 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.04 +0.08 66 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.69 +0.17 65 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.32 +0.09 62 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.08 +0.06 64 0 0 0
28AUG26 15.00 C 1.73 1.83 1.73 1.82 +0.04 64 2 1 +1
28AUG26 15.50 C 0.00 0.00 0.00 1.60 +0.05 65 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.40 +0.03 65 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 1.22 +0.04 65 0 1 0
28AUG26 17.00 C 0.00 0.00 0.00 1.05 +0.01 65 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.90 0.00 65 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 0.77 0.00 65 0 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.65 -0.01 64 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.56 0.00 65 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.47 -0.01 64 0 8 0
28AUG26 20.00 C 0.00 0.00 0.00 0.40 -0.01 65 0 47 0
28AUG26 21.00 C 0.00 0.00 0.00 0.28 -0.01 64 0 56 0
28AUG26 22.00 C 0.00 0.00 0.00 0.20 -0.01 64 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.14 -0.01 64 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.10 -0.01 65 0 71 0
28AUG26 25.00 C 0.00 0.00 0.00 0.07 -0.01 65 0 25 0
28AUG26 26.00 C 0.10 0.10 0.10 0.05 -0.01 65 15 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 0.00 66 0 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 67 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 7.03 +0.20 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.78 +0.22 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.55 +0.20 68 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.32 +0.20 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.07 +0.23 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.84 +0.15 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.59 +0.16 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.16 +0.20 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.76 +0.21 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.33 +0.13 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.01 +0.16 64 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.64 +0.20 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.21 +0.14 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 +0.16 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.66 +0.12 62 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.38 +0.11 61 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.12 +0.09 61 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.78 -0.08 57 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.64 -0.02 60 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.48 0.00 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.30 -0.02 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.15 -0.03 60 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 1.01 -0.03 60 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.88 -0.04 60 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.77 -0.04 60 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.67 -0.04 60 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.59 -0.03 60 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 -0.04 60 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.33 -0.04 59 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 0.25 -0.03 60 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 -0.02 60 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 -0.02 60 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 -0.02 60 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.02 60 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 61 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 61 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.53 - 59 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 5.15 +0.25 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.78 +0.24 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.44 +0.25 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.13 +0.24 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.83 +0.16 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.55 +0.24 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.28 +0.24 58 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.02 +0.20 58 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.80 +0.24 58 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.57 +0.18 58 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.35 +0.08 57 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.19 +0.16 58 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.98 +0.11 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.83 +0.09 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.69 +0.10 58 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 1.57 +0.09 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 +0.07 58 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.32 +0.08 58 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.21 +0.08 58 0 96 0
30DEC26 21.00 C 0.00 0.00 0.00 1.01 +0.06 58 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.85 +0.06 58 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.71 +0.05 58 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 +0.05 58 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.50 +0.04 58 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.42 +0.04 58 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 +0.03 57 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.02 57 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 +0.03 58 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 +0.02 58 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 +0.01 57 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 +0.02 58 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.01 57 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.88 - 58 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 5.51 +0.27 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.18 +0.27 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.85 +0.25 57 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.50 +0.19 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.22 +0.20 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.95 +0.19 55 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.69 +0.17 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.46 +0.17 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.23 +0.15 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.03 +0.15 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 +0.19 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.68 +0.16 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.49 +0.14 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.33 +0.13 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.18 +0.12 56 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.04 +0.11 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.90 +0.08 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.77 +0.07 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.65 +0.06 55 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.44 +0.02 55 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.25 +0.02 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.09 +0.02 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.95 +0.01 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.83 +0.01 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 +0.01 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.63 +0.01 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.55 +0.01 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.48 0.00 55 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.42 0.00 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.36 0.00 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 0.00 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 0.00 55 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 -0.01 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.05 - 59 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 5.71 +0.19 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.38 +0.21 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.06 +0.18 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.77 +0.20 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.49 +0.12 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.22 +0.10 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.98 +0.11 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.74 +0.09 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.51 +0.07 56 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.31 +0.07 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.12 +0.08 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.92 +0.07 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.76 +0.07 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.59 +0.06 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.43 +0.06 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.28 +0.05 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.16 +0.05 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.03 +0.05 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.91 +0.05 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.69 +0.04 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.50 +0.03 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.32 +0.02 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.18 +0.02 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.05 +0.02 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.93 +0.02 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.83 +0.01 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.74 +0.02 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.66 +0.01 54 0 1 0
TOTAL CALL 49 7,524 -9
29JUN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 22 0
29JUN26 14.50 P 0.02 0.02 0.02 0.00 -0.07 0 1 56 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 50 0
29JUN26 15.50 P 0.46 0.46 0.27 0.11 -0.34 0 2 0 -81
29JUN26 16.00 P 0.85 0.85 0.60 0.61 -0.22 0 7 0 -93
29JUN26 16.50 P 1.12 1.12 1.12 1.11 -0.18 0 2 0 -123
29JUN26 17.00 P 0.00 0.00 0.00 1.61 -0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 -0.17 0 0 0 -9
29JUN26 18.00 P 2.80 2.80 2.80 2.61 -0.17 0 3 0 -151
29JUN26 18.50 P 0.00 0.00 0.00 3.11 -0.19 0 0 0 -27
29JUN26 19.00 P 0.00 0.00 0.00 3.61 -0.28 0 0 0 -5
29JUN26 19.50 P 0.00 0.00 0.00 4.11 -0.21 0 0 0 -34
29JUN26 20.00 P 5.02 5.02 5.02 4.61 -0.17 0 1 0 -17
29JUN26 21.00 P 0.00 0.00 0.00 5.61 -0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.61 -0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.61 -0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.61 -0.31 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.61 -0.25 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.61 -0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.61 -0.30 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.61 -0.25 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.61 -0.29 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.61 -0.18 0 0 0 -18
29JUN26 31.00 P 0.00 0.00 0.00 15.61 -0.23 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.61 -0.17 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.61 -0.23 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.61 -0.17 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 - 65 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.02 66 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.03 65 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 -0.04 66 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.19 -0.05 66 0 9 0
30JUL26 13.00 P 0.00 0.00 0.00 0.28 -0.07 66 0 21 0
30JUL26 13.50 P 0.36 0.36 0.36 0.39 -0.10 65 1 44 +1
30JUL26 14.00 P 0.54 0.54 0.54 0.54 -0.11 64 1 14 +1
30JUL26 14.50 P 0.87 0.87 0.76 0.72 -0.13 64 3 9 0
30JUL26 15.00 P 1.00 1.00 0.95 0.94 -0.15 64 12 149 +12
30JUL26 15.50 P 1.20 1.20 1.20 1.21 -0.15 65 10 66 0
30JUL26 16.00 P 0.00 0.00 0.00 1.50 -0.18 65 1 96 0
30JUL26 16.50 P 0.00 0.00 0.00 1.83 -0.18 65 0 153 0
30JUL26 17.00 P 0.00 0.00 0.00 2.18 -0.21 65 0 29 0
30JUL26 17.50 P 0.00 0.00 0.00 2.63 -0.02 70 0 101 0
30JUL26 18.00 P 3.06 3.06 3.06 2.96 -0.24 66 1 35 +1
30JUL26 18.50 P 0.00 0.00 0.00 3.30 -0.23 59 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.75 -0.29 60 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 4.25 -0.31 65 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 4.72 -0.30 66 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 5.66 -0.34 66 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.61 -0.30 0 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 7.61 -0.23 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.61 -0.31 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.61 -0.25 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.61 -0.18 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.61 -0.30 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.61 -0.25 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.61 -0.31 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.67 -0.14 123 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.10 - 64 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.16 -0.03 65 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.23 -0.04 65 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.31 -0.06 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.41 -0.07 63 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.54 -0.09 63 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.70 -0.10 63 0 65 0
28AUG26 14.00 P 0.00 0.00 0.00 0.88 -0.11 63 0 0 0
28AUG26 14.50 P 1.04 1.04 1.04 1.09 -0.13 63 1 10 -1
28AUG26 15.00 P 0.00 0.00 0.00 1.33 -0.13 63 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 1.61 -0.15 63 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 1.91 -0.16 64 0 18 0
28AUG26 16.50 P 0.00 0.00 0.00 2.23 -0.18 64 0 48 0
28AUG26 17.00 P 0.00 0.00 0.00 2.57 -0.18 64 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.89 -0.26 63 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 3.27 -0.19 63 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.77 -0.12 68 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 4.14 -0.10 67 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.52 -0.23 65 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 4.99 -0.26 67 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 5.97 -0.18 74 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 6.83 -0.26 71 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 7.71 -0.23 67 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.62 -0.30 57 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.63 -0.23 65 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.61 -0.21 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.61 -0.30 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.61 -0.29 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.67 -0.25 89 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 14.67 -0.14 93 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.02 60 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.02 61 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.03 60 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.03 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.04 60 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.05 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.06 60 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.34 -0.08 60 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 -0.10 60 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.59 -0.10 60 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.75 -0.10 60 0 18 0
29SEP26 13.50 P 0.93 0.93 0.93 0.93 -0.11 60 15 15 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.13 -0.12 60 0 20 0
29SEP26 14.50 P 0.00 0.00 0.00 1.36 -0.12 60 0 8 0
29SEP26 15.00 P 1.74 1.74 1.74 1.61 -0.14 60 1 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.89 -0.10 61 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 2.19 -0.16 61 0 56 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 -0.12 61 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.84 -0.21 61 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.20 -0.21 62 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.59 -0.20 63 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 3.97 -0.17 63 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 -0.11 64 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.79 -0.16 64 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 5.23 -0.13 66 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 6.06 -0.21 65 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.91 -0.28 63 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 7.83 -0.23 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.77 -0.25 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.70 -0.18 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.63 -0.24 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.62 -0.29 59 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.62 -0.31 63 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.67 -0.25 74 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.67 -0.15 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.61 -0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.63 -0.19 77 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.61 -0.23 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.62 -0.16 80 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 - 56 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.56 -0.04 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.69 -0.06 56 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.83 -0.08 56 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 -0.08 56 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 -0.10 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.40 -0.10 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 -0.11 56 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.86 -0.12 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.13 -0.13 56 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 2.41 -0.13 56 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 2.71 -0.17 56 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.03 -0.17 57 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.34 -0.21 56 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.67 -0.23 56 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 4.02 -0.23 56 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.39 -0.25 56 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.76 -0.26 56 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 5.16 -0.26 57 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.56 -0.26 57 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.37 -0.27 57 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.21 -0.29 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.09 -0.29 57 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.98 -0.22 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.88 -0.30 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.80 -0.30 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.73 -0.24 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.69 -0.24 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.67 -0.28 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.67 -0.17 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.62 -0.22 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.63 -0.19 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.61 -0.23 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.62 -0.19 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.65 - 54 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.79 -0.09 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.95 -0.10 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.12 -0.08 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.31 -0.08 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.51 -0.09 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.73 -0.10 54 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.97 -0.10 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.22 -0.11 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.49 -0.12 54 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.78 -0.18 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.08 -0.17 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.41 -0.16 54 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.72 -0.18 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.05 -0.20 54 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.39 -0.21 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.77 -0.20 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.14 -0.20 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.52 -0.21 55 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.91 -0.21 55 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.67 -0.25 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.52 -0.24 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.37 -0.24 56 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.23 -0.25 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.09 -0.28 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.99 -0.29 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.90 -0.29 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.83 -0.29 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.76 -0.23 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.71 -0.24 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.66 -0.28 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.63 -0.28 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.63 -0.23 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.62 -0.20 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 - 53 0 0 -
29JUN27 11.00 P 1.15 1.15 1.15 1.10 -0.05 53 3 3 +3
29JUN27 11.50 P 0.00 0.00 0.00 1.28 -0.06 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.47 -0.07 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.69 -0.07 53 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.92 -0.06 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.15 -0.08 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.41 -0.08 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.67 -0.08 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.94 -0.10 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.24 -0.09 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.54 -0.09 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.83 -0.11 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.16 -0.11 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.49 -0.12 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.82 -0.14 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.16 -0.15 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.52 -0.16 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.88 -0.17 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.25 -0.19 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.99 -0.23 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.80 -0.23 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.61 -0.26 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.49 -0.23 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.33 -0.25 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.20 -0.27 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.13 -0.23 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.03 -0.27 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.91 -0.30 50 0 0 0
TOTAL PUT 65 4,663 -526
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$ 3.17
29JUN26 2.30 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.27 -0.04 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.17 -0.04 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.07 -0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JUN26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
29JUN26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29JUN26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29JUN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
29JUN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.90 -0.02 80 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.80 -0.02 72 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.70 -0.02 63 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.59 -0.03 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
30JUL26 3.00 C 0.18 0.18 0.18 0.21 -0.02 26 12 12 +12
30JUL26 3.10 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30JUL26 3.20 C 0.07 0.07 0.07 0.08 -0.02 24 12 0 -12
30JUL26 3.30 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.91 -0.01 61 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.80 -0.02 48 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.70 -0.02 43 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.60 -0.02 37 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.91 -0.01 56 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.81 -0.01 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 -0.02 39 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.60 -0.03 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 -0.02 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 -0.02 22 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.01 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 -0.02 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 -0.02 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.52 -0.03 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.43 -0.03 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.01 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.01 26 0 5 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.91 -0.03 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.81 -0.04 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.71 -0.04 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.53 -0.04 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 0.00 26 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.91 -0.04 35 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.82 -0.03 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 24 3,267 0
29JUN26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 0 4 0 -214
29JUN26 3.30 P 0.12 0.13 0.12 0.13 +0.03 0 28 0 -108
29JUN26 3.40 P 0.23 0.23 0.23 0.23 +0.03 0 16 0 -159
29JUN26 3.50 P 0.33 0.33 0.33 0.33 +0.03 0 23 0 -190
29JUN26 3.60 P 0.43 0.43 0.43 0.43 +0.03 0 5 0 -20
29JUN26 3.70 P 0.00 0.00 0.00 0.53 +0.03 0 0 0 -20
29JUN26 3.80 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 -307
29JUN26 4.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.58 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.83 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.33 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.58 +0.01 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 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 37 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.06 +0.01 25 4 49 +4
30JUL26 3.20 P 0.10 0.10 0.10 0.10 +0.01 23 20 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.16 +0.01 22 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.24 +0.02 21 0 78 0
30JUL26 3.50 P 0.00 0.00 0.00 0.33 +0.02 0 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.43 +0.03 0 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.63 +0.02 0 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 6 0
28AUG26 3.00 P 0.08 0.08 0.08 0.06 +0.01 26 8 8 +3
28AUG26 3.10 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.13 +0.01 23 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.19 +0.02 23 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.26 +0.01 22 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.53 +0.02 0 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 20 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 +0.01 21 0 8 0
29SEP26 3.00 P 0.10 0.10 0.10 0.10 0.00 19 5 13 +5
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.02 19 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 +0.02 18 0 6 0
29SEP26 3.30 P 0.24 0.24 0.24 0.30 +0.03 19 16 41 +16
29SEP26 3.40 P 0.00 0.00 0.00 0.38 +0.03 17 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.04 13 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 +0.04 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 +0.04 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 +0.04 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.84 +0.04 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 +0.04 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 +0.04 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 +0.05 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.21 +0.11 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.46 +0.12 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.71 +0.13 55 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 0.00 24 0 8 0
30DEC26 2.90 P 0.12 0.12 0.12 0.14 +0.01 24 5 13 +5
30DEC26 3.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 +0.03 24 0 8 0
30DEC26 3.20 P 0.25 0.25 0.25 0.30 +0.03 24 10 62 +10
30DEC26 3.30 P 0.31 0.31 0.31 0.36 +0.03 23 6 55 +6
30DEC26 3.40 P 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 +0.04 20 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 +0.03 0 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 +0.03 0 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 +0.04 0 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.96 +0.10 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.21 +0.11 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.46 +0.11 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.71 +0.12 43 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 +0.02 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 +0.03 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 +0.03 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.78 +0.03 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 +0.04 18 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.96 +0.10 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.57 +0.03 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.65 +0.03 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.72 +0.03 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.89 +0.04 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.97 +0.03 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
TOTAL PUT 150 2,214 -969
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$ 31.10
29JUN26 18.50 C 0.00 0.00 0.00 12.60 +0.15 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.10 +0.15 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.60 +0.15 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.10 +0.15 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.10 +0.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.10 +0.15 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.10 +0.15 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.10 +0.15 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.10 +0.15 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.10 +0.15 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.10 +0.15 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.10 +0.15 0 0 0 -30
29JUN26 31.00 C 0.15 0.15 0.15 0.10 -0.06 0 6 0 -530
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 774 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 601 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,330 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.19 +0.23 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.19 +0.21 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.20 +0.22 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.21 +0.22 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.16 +0.15 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.17 +0.15 20 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.19 +0.15 20 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.26 +0.13 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.44 +0.06 19 0 105 0
30JUL26 31.00 C 0.88 0.91 0.88 0.78 +0.02 19 75 202 +15
30JUL26 32.00 C 0.36 0.45 0.36 0.40 +0.03 20 142 622 -43
30JUL26 33.00 C 0.22 0.22 0.21 0.16 +0.01 19 102 699 +102
30JUL26 34.00 C 0.11 0.11 0.11 0.06 0.00 20 22 417 +22
30JUL26 35.00 C 0.07 0.07 0.07 0.02 0.00 20 60 482 +60
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.25 +0.22 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.27 +0.18 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.29 +0.22 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.29 +0.22 34 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.23 +0.15 21 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.26 +0.14 20 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.33 +0.13 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.48 +0.07 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.69 +0.01 19 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 1.11 +0.04 20 0 151 0
28AUG26 32.00 C 0.74 0.74 0.74 0.68 +0.02 20 300 408 -300
28AUG26 33.00 C 0.41 0.47 0.41 0.41 +0.02 21 45 444 0
28AUG26 34.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 468 0
28AUG26 35.00 C 0.16 0.16 0.16 0.11 0.00 21 4 388 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 -0.01 20 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.68 +0.18 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.19 +0.19 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.69 +0.16 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.19 +0.15 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.20 +0.16 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.26 +0.21 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.27 +0.18 38 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.29 +0.22 35 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.29 +0.22 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.24 +0.15 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.28 +0.14 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.37 +0.11 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.56 +0.06 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.82 +0.02 19 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.24 +0.02 19 0 164 0
29SEP26 32.00 C 0.88 0.88 0.88 0.87 +0.05 20 2 203 -2
29SEP26 33.00 C 0.00 0.00 0.00 0.55 +0.02 20 0 145 0
29SEP26 34.00 C 0.40 0.40 0.40 0.33 +0.01 20 10 929 +10
29SEP26 35.00 C 0.25 0.25 0.25 0.19 0.00 20 100 542 +100
29SEP26 36.00 C 0.00 0.00 0.00 0.11 0.00 20 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 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 21 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 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 10.20 +0.16 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.26 +0.21 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.27 +0.18 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.29 +0.18 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.34 +0.17 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.34 +0.17 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.47 +0.17 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.69 +0.19 20 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.98 +0.17 20 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.38 +0.18 20 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 1.86 +0.17 20 0 195 0
30DEC26 32.00 C 0.00 0.00 0.00 1.40 +0.09 20 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.06 +0.09 20 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.80 +0.10 20 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.10 20 0 34 0
30DEC26 36.00 C 0.45 0.45 0.45 0.42 +0.08 20 10 22 +10
30DEC26 37.00 C 0.00 0.00 0.00 0.30 +0.07 20 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 +0.05 21 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 +0.04 20 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 +0.01 20 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 0.03 +0.01 21 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 9.47 +0.21 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.49 +0.17 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.53 +0.15 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.62 +0.14 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.58 +0.13 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.79 +0.12 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.06 +0.11 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.40 +0.10 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.81 +0.09 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.29 +0.07 20 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.84 +0.06 20 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.51 +0.05 20 0 6 0
30MAR27 34.00 C 1.26 1.26 1.26 1.19 +0.05 20 4 8 +4
30MAR27 35.00 C 0.00 0.00 0.00 0.93 +0.04 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.71 +0.03 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.54 +0.02 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.41 +0.02 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.30 +0.01 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 0.00 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 +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 +0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.47 +0.21 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.49 +0.16 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.60 +0.14 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.76 +0.14 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.06 +0.23 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.21 +0.13 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.53 +0.13 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.81 +0.08 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.23 +0.09 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.73 +0.09 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.29 +0.08 20 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.92 +0.08 20 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.59 +0.07 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.30 +0.05 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.07 +0.06 20 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.88 +0.05 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 +0.03 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.60 +0.07 21 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
TOTAL CALL 882 14,869 -582
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,522 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
29JUN26 31.00 P 0.03 0.03 0.03 0.00 -0.21 0 2 594 0
29JUN26 32.00 P 1.00 1.00 0.70 0.90 -0.16 0 461 0 -866
29JUN26 33.00 P 1.81 1.81 1.77 1.90 -0.16 0 32 0 -554
29JUN26 34.00 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 -34
29JUN26 35.00 P 0.00 0.00 0.00 3.90 -0.16 0 0 0 -30
29JUN26 36.00 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.90 -0.19 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.90 -0.18 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.90 -0.16 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.90 -0.16 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.90 -0.16 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.90 -0.16 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.90 -0.18 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.90 -0.16 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.90 -0.18 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.90 -0.16 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 21 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 113 0
30JUL26 30.00 P 0.27 0.27 0.26 0.28 -0.06 20 143 621 +101
30JUL26 31.00 P 0.57 0.65 0.55 0.65 -0.06 20 105 972 -90
30JUL26 32.00 P 1.25 1.25 1.14 1.24 -0.14 20 34 592 +20
30JUL26 33.00 P 0.00 0.00 0.00 2.03 -0.12 21 0 308 0
30JUL26 34.00 P 0.00 0.00 0.00 2.91 -0.16 19 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 3.90 -0.16 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.90 -0.20 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.90 -0.19 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.90 -0.19 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.90 -0.16 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.90 -0.19 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.90 -0.20 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.90 -0.17 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.90 -0.20 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 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 -0.01 20 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 10 0
28AUG26 28.00 P 0.17 0.17 0.17 0.16 -0.03 20 20 274 0
28AUG26 29.00 P 0.35 0.35 0.35 0.35 -0.06 20 20 482 +20
28AUG26 30.00 P 0.00 0.00 0.00 0.68 -0.08 21 0 981 0
28AUG26 31.00 P 1.15 1.15 1.15 1.16 -0.06 21 100 210 -85
28AUG26 32.00 P 0.00 0.00 0.00 1.79 -0.06 21 0 226 0
28AUG26 33.00 P 2.53 2.53 2.53 2.55 -0.07 22 3 208 0
28AUG26 34.00 P 0.00 0.00 0.00 3.32 -0.15 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.24 -0.15 21 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.19 -0.15 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.21 -0.22 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.18 -0.21 26 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.16 -0.21 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.17 -0.19 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.15 -0.19 31 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.08 -0.22 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.10 -0.20 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.08 -0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 0.03 0.00 21 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 216 0
29SEP26 27.00 P 0.19 0.19 0.19 0.14 -0.02 20 2 39 -2
29SEP26 28.00 P 0.00 0.00 0.00 0.28 -0.05 20 0 197 0
29SEP26 29.00 P 0.51 0.51 0.51 0.52 -0.07 20 25 279 +15
29SEP26 30.00 P 0.83 0.83 0.83 0.88 -0.09 20 5 361 -5
29SEP26 31.00 P 1.27 1.37 1.27 1.37 -0.07 21 5 228 0
29SEP26 32.00 P 1.99 1.99 1.95 1.98 -0.05 21 18 92 +15
29SEP26 33.00 P 0.00 0.00 0.00 2.72 -0.06 22 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 3.44 -0.15 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.31 -0.29 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.23 -0.16 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.22 -0.23 22 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.18 -0.23 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.16 -0.23 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.17 -0.20 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.15 -0.20 26 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.16 -0.23 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.12 -0.18 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.10 -0.22 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.11 -0.20 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.11 -0.16 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.13 -0.22 38 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 0.02 +0.01 22 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 0.07 +0.01 21 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 +0.02 20 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.58 -0.01 20 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.88 -0.02 20 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.26 -0.03 20 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.73 -0.05 20 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.01 20 0 219 0
30DEC26 33.00 P 0.00 0.00 0.00 3.01 -0.02 20 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.74 -0.05 20 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.54 -0.07 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.40 -0.09 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.30 -0.18 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.23 -0.19 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.19 -0.20 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.17 -0.20 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.15 -0.20 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.16 -0.23 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.12 -0.18 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.11 -0.21 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.11 -0.20 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.11 -0.16 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.13 -0.22 30 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 0.07 -0.01 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.23 -0.02 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.37 -0.03 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.56 -0.05 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.80 -0.05 19 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 1.11 -0.05 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.50 -0.06 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.96 -0.08 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.58 -0.10 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.22 -0.10 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.92 -0.12 20 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.69 -0.12 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.51 -0.14 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.36 -0.20 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.30 -0.16 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.22 -0.17 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.17 -0.20 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.15 -0.20 19 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.16 -0.23 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.12 -0.18 18 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.12 -0.20 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.11 -0.20 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.11 -0.16 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 43 0
29JUN27 26.00 P 0.64 0.64 0.64 0.58 -0.03 21 20 50 +20
29JUN27 27.00 P 0.00 0.00 0.00 0.82 -0.03 21 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.13 -0.03 21 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.50 -0.04 21 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.93 -0.06 21 0 46 0
29JUN27 31.00 P 0.00 0.00 0.00 2.43 -0.07 21 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 2.99 -0.08 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.64 -0.08 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.33 -0.10 22 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 5.06 +0.02 22 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.72 -0.29 20 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.68 -0.18 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.52 -0.14 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.38 -0.16 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.26 -0.18 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.19 -0.16 20 0 0 0
TOTAL PUT 995 14,606 -1,475
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$ 5.37
29JUN26 2.60 C 0.00 0.00 0.00 2.77 -0.34 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.67 -0.34 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.57 -0.34 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.47 -0.34 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.37 -0.34 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.27 -0.34 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.17 -0.34 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.07 -0.34 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.97 -0.34 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.87 -0.34 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.77 -0.34 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.67 -0.34 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.57 -0.34 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.47 -0.34 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.37 -0.34 0 0 0 -5
29JUN26 4.10 C 0.00 0.00 0.00 1.27 -0.34 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.17 -0.34 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.07 -0.34 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.97 -0.34 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.87 -0.34 0 0 0 -17
29JUN26 4.60 C 0.69 0.69 0.69 0.77 -0.34 0 3 0 -22
29JUN26 4.70 C 0.00 0.00 0.00 0.67 -0.34 0 0 0 -122
29JUN26 4.80 C 0.00 0.00 0.00 0.57 -0.35 0 0 0 -75
29JUN26 4.90 C 0.00 0.00 0.00 0.47 -0.35 0 0 0 -186
29JUN26 5.00 C 0.26 0.26 0.24 0.37 -0.37 0 80 0 -525
29JUN26 5.25 C 0.16 0.20 0.10 0.12 -0.39 0 8 0 -497
29JUN26 5.50 C 0.06 0.06 0.02 0.00 -0.32 0 31 570 -11
29JUN26 5.75 C 0.05 0.05 0.01 0.00 -0.19 0 46 502 -45
29JUN26 6.00 C 0.01 0.02 0.01 0.00 -0.10 0 76 391 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.05 0 0 463 0
29JUN26 6.50 C 0.01 0.01 0.01 0.00 -0.02 0 45 448 -45
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,201 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 702 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 1.82 -0.33 96 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.72 -0.34 90 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.64 -0.31 94 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.57 -0.32 100 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.46 -0.31 90 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.39 -0.29 94 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.30 -0.31 91 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.23 -0.31 93 0 0 0
30JUL26 4.40 C 1.21 1.21 1.21 1.16 -0.28 94 1 1 +1
30JUL26 4.50 C 0.00 0.00 0.00 1.07 -0.32 90 0 15 0
30JUL26 4.60 C 0.97 1.02 0.97 1.00 -0.28 90 6 96 +6
30JUL26 4.70 C 0.00 0.00 0.00 0.93 -0.32 89 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 0.87 -0.30 89 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.82 -0.30 91 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.77 -0.31 93 0 166 0
30JUL26 5.25 C 0.65 0.65 0.55 0.63 -0.26 91 17 383 +6
30JUL26 5.50 C 0.50 0.59 0.48 0.53 -0.25 93 32 470 +22
30JUL26 5.75 C 0.41 0.41 0.39 0.45 -0.21 95 98 472 +85
30JUL26 6.00 C 0.42 0.45 0.33 0.36 -0.17 94 34 393 -4
30JUL26 6.25 C 0.39 0.39 0.36 0.30 -0.18 95 11 342 +4
30JUL26 6.50 C 0.31 0.31 0.28 0.24 -0.16 95 112 397 +17
30JUL26 6.75 C 0.21 0.26 0.21 0.19 -0.14 94 232 529 +205
30JUL26 7.00 C 0.25 0.25 0.20 0.15 -0.13 93 280 904 +236
30JUL26 7.25 C 0.00 0.00 0.00 0.12 -0.11 94 0 210 0
30JUL26 7.50 C 0.16 0.16 0.16 0.10 -0.09 95 5 88 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 -0.07 95 0 83 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.07 94 0 134 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.06 95 0 35 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.05 95 0 20 0
30JUL26 8.75 C 0.07 0.07 0.07 0.03 -0.04 94 11 157 0
28AUG26 3.60 C 0.00 0.00 0.00 1.90 -0.29 91 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.82 -0.28 91 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.74 -0.28 91 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.65 -0.30 88 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.58 -0.26 89 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.49 -0.31 86 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.43 -0.25 88 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.36 -0.25 88 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.27 -0.28 84 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 1.21 -0.28 85 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.15 -0.29 85 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 1.11 -0.24 88 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.03 -0.26 85 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.97 -0.26 84 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.92 -0.28 84 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 0.80 -0.25 85 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.72 -0.23 88 0 111 0
28AUG26 5.75 C 0.00 0.00 0.00 0.63 -0.21 89 0 30 0
28AUG26 6.00 C 0.00 0.00 0.00 0.55 -0.20 89 0 39 0
28AUG26 6.25 C 0.55 0.55 0.55 0.48 -0.19 90 1 284 +1
28AUG26 6.50 C 0.00 0.00 0.00 0.41 -0.18 89 0 60 0
28AUG26 6.75 C 0.36 0.36 0.36 0.35 -0.16 88 1 611 0
28AUG26 7.00 C 0.00 0.00 0.00 0.30 -0.15 88 0 1,137 0
28AUG26 7.25 C 0.00 0.00 0.00 0.26 -0.13 89 0 8 0
28AUG26 7.50 C 0.27 0.27 0.26 0.22 -0.12 88 4 25 +2
28AUG26 7.75 C 0.00 0.00 0.00 0.19 -0.11 88 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.16 -0.10 88 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 -0.09 89 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.12 -0.08 89 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.10 -0.07 88 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 1.95 -0.27 82 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.89 -0.25 85 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.82 -0.24 85 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.74 -0.24 84 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.66 -0.25 83 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.60 -0.24 84 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.53 -0.24 83 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.45 -0.25 81 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.39 -0.25 81 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.33 -0.24 81 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 1.27 -0.24 81 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.22 -0.24 82 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.16 -0.24 81 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.11 -0.23 81 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 1.06 -0.23 81 0 165 0
29SEP26 5.25 C 0.00 0.00 0.00 0.95 -0.26 82 0 666 0
29SEP26 5.50 C 0.00 0.00 0.00 0.87 -0.19 84 0 106 0
29SEP26 5.75 C 0.78 0.78 0.78 0.78 -0.20 85 14 845 +14
29SEP26 6.00 C 0.67 0.67 0.67 0.70 -0.20 85 5 2,283 0
29SEP26 6.25 C 0.65 0.65 0.63 0.62 -0.19 85 92 1,800 +52
29SEP26 6.50 C 0.00 0.00 0.00 0.55 -0.18 85 0 2,021 0
29SEP26 6.75 C 0.52 0.52 0.52 0.49 -0.16 85 1 780 0
29SEP26 7.00 C 0.49 0.49 0.49 0.44 -0.15 85 63 2,698 +63
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.13 85 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.13 85 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.12 84 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.11 85 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.10 85 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 -0.09 84 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.08 85 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.07 85 0 11 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.07 85 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 2.13 -0.21 77 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.03 -0.29 74 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.96 -0.24 73 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.89 -0.29 73 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.83 -0.23 73 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.75 -0.25 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.71 -0.23 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.65 -0.28 73 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 -0.26 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.54 -0.24 73 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.48 -0.24 72 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.43 -0.24 72 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.37 -0.25 72 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.32 -0.22 71 0 354 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 -0.20 73 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 -0.19 73 0 52 0
30DEC26 5.50 C 0.00 0.00 0.00 1.09 -0.17 73 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 -0.19 73 0 800 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.15 74 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 -0.15 74 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 -0.17 74 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.16 74 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.15 74 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 -0.14 74 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.13 74 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 -0.12 74 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 -0.11 74 0 35 0
30DEC26 8.25 C 0.49 0.49 0.49 0.42 -0.11 74 19 79 +19
30DEC26 8.50 C 0.47 0.47 0.47 0.38 -0.10 73 1 21 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.10 73 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.09 73 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 -0.08 74 0 190 0
30MAR27 3.60 C 0.00 0.00 0.00 2.22 -0.23 70 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.15 -0.19 69 0 4 0
30MAR27 3.80 C 0.00 0.00 0.00 2.08 -0.23 69 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.01 -0.20 68 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.94 -0.25 67 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.88 -0.20 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.82 -0.23 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.77 -0.22 67 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.72 -0.23 67 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.66 -0.22 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.60 -0.22 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.56 -0.21 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.51 -0.20 66 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.47 -0.20 67 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.42 -0.20 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.33 -0.18 67 0 0 0
30MAR27 5.50 C 1.23 1.23 1.23 1.24 -0.17 68 15 15 +15
30MAR27 5.75 C 0.00 0.00 0.00 1.13 -0.18 66 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.05 -0.16 67 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.99 -0.19 68 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 -0.13 68 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 -0.12 68 0 22 0
30MAR27 7.00 C 0.84 0.84 0.84 0.79 -0.17 68 10 180 0
30MAR27 7.25 C 0.75 0.75 0.75 0.74 -0.14 68 10 49 +10
30MAR27 7.50 C 0.72 0.72 0.70 0.68 -0.15 67 20 81 -20
30MAR27 7.75 C 0.00 0.00 0.00 0.63 -0.14 67 0 7 0
30MAR27 8.00 C 0.70 0.70 0.70 0.59 -0.13 68 5 10 +5
30MAR27 8.25 C 0.00 0.00 0.00 0.55 -0.12 68 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.51 -0.12 68 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.47 -0.11 67 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.44 -0.10 67 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.41 -0.10 67 0 54 0
29JUN27 3.60 C 0.00 0.00 0.00 2.24 -0.25 70 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.17 -0.28 70 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.11 -0.25 70 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.04 -0.26 68 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.99 -0.25 69 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.93 -0.24 69 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.87 -0.27 68 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.82 -0.26 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.76 -0.24 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.71 -0.23 67 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.66 -0.24 67 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.61 -0.22 67 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.57 -0.25 67 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.52 -0.23 67 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.47 -0.26 67 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 1.37 -0.25 66 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.28 -0.23 67 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.18 -0.23 66 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.10 -0.22 66 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.03 -0.20 66 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.95 -0.21 66 0 15 0
29JUN27 6.75 C 0.00 0.00 0.00 0.89 -0.19 66 0 0 0
29JUN27 7.00 C 0.85 0.91 0.85 0.83 -0.18 65 2 12 0
29JUN27 7.25 C 0.80 0.87 0.80 0.78 -0.17 66 2 57 +1
29JUN27 7.50 C 0.00 0.00 0.00 0.72 -0.17 65 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.68 -0.16 66 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.63 -0.15 65 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.59 -0.15 65 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.55 -0.14 65 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.52 -0.13 65 0 0 0
TOTAL CALL 1,393 31,393 -809
29JUN26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29JUN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29JUN26 4.10 P 0.01 0.01 0.01 0.00 -0.01 0 8 41 -8
29JUN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JUN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
29JUN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
29JUN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JUN26 4.80 P 0.01 0.01 0.01 0.00 -0.01 0 10 424 -10
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29JUN26 5.00 P 0.01 0.01 0.01 0.00 -0.02 0 40 550 0
29JUN26 5.25 P 0.07 0.07 0.01 0.00 -0.05 0 302 612 -2
29JUN26 5.50 P 0.24 0.24 0.13 0.13 +0.02 0 140 0 -324
29JUN26 5.75 P 0.33 0.50 0.33 0.38 +0.15 0 44 0 -331
29JUN26 6.00 P 0.65 0.71 0.65 0.63 +0.23 0 142 0 -246
29JUN26 6.25 P 0.96 0.97 0.96 0.88 +0.30 0 5 0 -58
29JUN26 6.50 P 0.00 0.00 0.00 1.13 +0.34 0 0 0 -78
29JUN26 6.75 P 0.00 0.00 0.00 1.38 +0.30 0 0 0 -100
29JUN26 7.00 P 0.00 0.00 0.00 1.63 +0.31 0 0 0 -40
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.29 0 0 0 -30
29JUN26 7.50 P 0.00 0.00 0.00 2.13 +0.29 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.38 +0.28 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 +0.30 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.26 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.13 +0.26 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.38 +0.25 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.63 +0.24 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.88 +0.27 0 0 0 0
30JUL26 3.60 P 0.05 0.05 0.05 0.04 +0.01 95 10 275 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.01 95 0 93 0
30JUL26 3.80 P 0.07 0.07 0.07 0.06 +0.01 94 5 15 +5
30JUL26 3.90 P 0.00 0.00 0.00 0.07 0.00 92 0 70 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 +0.01 94 0 121 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 +0.01 91 0 65 0
30JUL26 4.20 P 0.12 0.12 0.12 0.12 +0.01 91 93 230 +92
30JUL26 4.30 P 0.14 0.14 0.14 0.14 +0.02 90 5 46 +5
30JUL26 4.40 P 0.00 0.00 0.00 0.17 +0.03 92 0 120 0
30JUL26 4.50 P 0.21 0.22 0.19 0.20 +0.04 92 51 877 +51
30JUL26 4.60 P 0.24 0.24 0.24 0.23 +0.04 92 5 324 +5
30JUL26 4.70 P 0.00 0.00 0.00 0.26 +0.04 91 0 256 0
30JUL26 4.80 P 0.25 0.32 0.25 0.30 +0.05 92 7 219 -1
30JUL26 4.90 P 0.35 0.36 0.33 0.34 +0.06 91 12 149 +11
30JUL26 5.00 P 0.38 0.41 0.38 0.38 +0.06 91 3 356 +3
30JUL26 5.25 P 0.53 0.55 0.47 0.50 +0.08 91 142 451 +71
30JUL26 5.50 P 0.64 0.71 0.64 0.65 +0.12 93 213 240 +106
30JUL26 5.75 P 0.00 0.00 0.00 0.81 +0.14 94 0 56 0
30JUL26 6.00 P 1.08 1.08 1.03 0.99 +0.16 96 101 238 +101
30JUL26 6.25 P 1.10 1.10 1.10 1.19 +0.19 99 1 1 +1
30JUL26 6.50 P 0.00 0.00 0.00 1.39 +0.21 101 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 1.60 +0.22 102 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 1.82 +0.24 105 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.04 +0.26 106 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.28 +0.27 111 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.51 +0.27 113 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.74 +0.27 114 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.98 +0.28 117 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.21 +0.27 116 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.45 +0.28 118 0 0 0
28AUG26 3.60 P 0.12 0.12 0.12 0.10 +0.01 87 5 5 +5
28AUG26 3.70 P 0.00 0.00 0.00 0.12 +0.02 88 0 25 0
28AUG26 3.80 P 0.00 0.00 0.00 0.14 +0.02 88 0 77 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 +0.02 87 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.18 +0.02 87 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.20 +0.02 86 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.23 +0.03 86 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.26 +0.04 86 0 123 0
28AUG26 4.40 P 0.30 0.30 0.30 0.29 +0.04 85 5 41 +5
28AUG26 4.50 P 0.31 0.31 0.31 0.33 +0.05 86 90 1,107 +90
28AUG26 4.60 P 0.38 0.38 0.38 0.37 +0.06 86 6 103 +6
28AUG26 4.70 P 0.00 0.00 0.00 0.41 +0.06 86 0 68 0
28AUG26 4.80 P 0.00 0.00 0.00 0.45 +0.07 86 0 68 0
28AUG26 4.90 P 0.00 0.00 0.00 0.49 +0.07 85 0 20 0
28AUG26 5.00 P 0.55 0.55 0.55 0.54 +0.08 86 5 57 +5
28AUG26 5.25 P 0.00 0.00 0.00 0.67 +0.10 86 0 37 0
28AUG26 5.50 P 0.00 0.00 0.00 0.82 +0.12 87 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 0.97 +0.12 87 0 24 0
28AUG26 6.00 P 0.00 0.00 0.00 1.15 +0.16 88 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 1.36 +0.20 93 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.55 +0.21 93 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 1.75 +0.19 94 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 1.95 +0.20 94 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.17 +0.22 97 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.39 +0.23 98 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.61 +0.24 99 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.84 +0.25 101 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.06 +0.25 100 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.29 +0.25 101 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.52 +0.25 102 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.02 83 0 5 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.02 82 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.03 83 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 +0.03 82 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.04 84 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 +0.04 82 0 74 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 +0.05 83 0 226 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 +0.05 82 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 +0.06 82 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.07 83 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.07 82 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 +0.07 82 0 99 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 +0.08 82 0 345 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.08 83 0 78 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 +0.07 83 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 +0.11 83 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 +0.10 83 0 156 0
29SEP26 5.75 P 1.14 1.14 1.14 1.11 +0.14 84 10 277 +10
29SEP26 6.00 P 0.00 0.00 0.00 1.29 +0.16 85 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 +0.18 87 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 +0.20 88 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 1.87 +0.21 89 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.21 90 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 +0.21 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 +0.22 91 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 +0.23 93 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.93 +0.24 93 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.15 +0.24 94 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.38 +0.25 95 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.59 +0.24 94 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.82 +0.24 94 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.05 +0.24 94 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 +0.03 72 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.03 71 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.03 71 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 +0.04 72 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.04 72 0 74 0
30DEC26 4.10 P 0.44 0.44 0.44 0.43 +0.05 72 1 3 +1
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.05 72 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.06 72 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 +0.06 72 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.06 71 0 158 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 +0.07 71 0 86 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 +0.07 71 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 +0.08 71 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.09 71 0 125 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 +0.10 72 0 85 0
30DEC26 5.25 P 0.00 0.00 0.00 0.98 +0.11 72 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 +0.12 72 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.15 73 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 +0.15 73 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 +0.18 74 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 +0.16 74 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 +0.16 75 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 +0.18 75 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 2.43 +0.19 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.19 76 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 +0.20 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.05 +0.21 77 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 +0.21 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.48 +0.23 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.70 +0.22 78 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.92 +0.23 78 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.15 +0.23 79 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.04 66 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 +0.04 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 +0.04 66 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.04 65 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.04 65 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.04 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 +0.05 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.05 65 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 +0.05 65 0 19 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 +0.06 65 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.73 +0.07 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 +0.08 65 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 +0.09 65 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.09 65 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 +0.08 65 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.11 65 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 +0.12 65 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 +0.14 66 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.15 66 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.74 +0.16 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.92 +0.17 67 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 +0.19 68 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.30 +0.15 67 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 +0.17 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 +0.18 69 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.91 +0.17 69 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.12 +0.22 69 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.32 +0.17 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.54 +0.19 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.74 +0.18 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.97 +0.19 69 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.20 +0.20 70 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.03 64 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 +0.04 64 0 2 0
29JUN27 3.80 P 0.56 0.56 0.56 0.55 +0.04 64 5 7 +5
29JUN27 3.90 P 0.00 0.00 0.00 0.59 +0.05 63 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 +0.05 63 0 32 0
29JUN27 4.10 P 0.00 0.00 0.00 0.68 +0.06 63 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 +0.07 63 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 +0.07 63 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 +0.07 63 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.87 +0.08 63 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.93 +0.09 63 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.98 +0.09 63 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.04 +0.10 63 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.09 +0.10 63 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.14 +0.09 62 0 3 0
29JUN27 5.25 P 0.00 0.00 0.00 1.30 +0.12 63 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 +0.12 62 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.60 +0.12 62 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.77 +0.13 61 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.95 +0.15 62 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 +0.15 61 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.31 +0.17 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.50 +0.18 61 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.69 +0.16 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.89 +0.16 61 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.09 +0.17 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.30 +0.18 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.50 +0.17 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.71 +0.21 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.92 +0.18 61 0 0 0
TOTAL PUT 1,466 17,098 -650
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$ 46.76
29JUN26 23.00 C 0.00 0.00 0.00 23.76 +0.37 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.76 +0.37 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.76 +0.37 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.76 +0.37 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.76 +0.37 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.76 +0.37 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.76 +0.37 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.76 +0.37 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.76 +0.37 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.76 +0.37 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.76 +0.37 0 0 0 -1
29JUN26 34.00 C 0.00 0.00 0.00 12.76 +0.37 0 0 0 -1
29JUN26 35.00 C 0.00 0.00 0.00 11.76 +0.37 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.76 +0.37 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.76 +0.37 0 0 0 -1
29JUN26 38.00 C 0.00 0.00 0.00 8.76 +0.37 0 0 0 -1
29JUN26 39.00 C 0.00 0.00 0.00 7.76 +0.37 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.76 +0.37 0 0 0 -3
29JUN26 41.00 C 0.00 0.00 0.00 5.76 +0.37 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.76 +0.37 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.76 +0.35 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.76 +0.29 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.76 +0.11 0 0 0 -293
29JUN26 46.00 C 1.30 1.30 1.00 0.76 -0.21 0 8 0 -62
29JUN26 47.00 C 0.12 0.12 0.12 0.00 -0.51 0 15 98 -15
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 272 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 347 0
29JUN26 50.00 C 0.01 0.01 0.01 0.00 -0.03 0 1 498 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 794 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 10.81 +0.19 63 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.81 +0.38 57 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.06 +0.61 77 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.04 +0.55 69 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.04 +0.48 62 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.06 +0.39 57 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.97 +0.13 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.13 +0.06 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.36 -0.01 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.69 +0.01 45 0 347 0
30JUL26 46.00 C 2.07 2.07 2.07 2.07 -0.21 44 15 203 +15
30JUL26 47.00 C 1.68 1.95 1.65 1.58 -0.26 44 5 293 +5
30JUL26 48.00 C 1.31 1.64 1.25 1.20 -0.24 44 25 209 -7
30JUL26 49.00 C 1.13 1.13 1.07 0.92 -0.22 44 18 217 -12
30JUL26 50.00 C 0.86 0.86 0.78 0.69 -0.18 44 31 405 -9
30JUL26 52.50 C 0.45 0.45 0.41 0.33 -0.13 45 2 204 0
30JUL26 55.00 C 0.24 0.24 0.24 0.16 -0.09 45 35 319 0
30JUL26 57.50 C 0.00 0.00 0.00 0.07 -0.06 45 0 112 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.05 - 67 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 9.06 +0.57 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.06 +0.49 57 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.08 +0.39 52 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.06 +0.21 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.11 0.00 42 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.35 -0.08 42 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.68 -0.13 42 0 7 0
28AUG26 45.00 C 0.00 0.00 0.00 3.19 -0.20 44 0 65 0
28AUG26 46.00 C 2.79 2.79 2.79 2.66 -0.25 43 30 45 +24
28AUG26 47.00 C 2.59 2.59 2.59 2.24 -0.26 43 15 45 +15
28AUG26 48.00 C 2.11 2.11 2.11 1.87 -0.27 43 15 211 -15
28AUG26 49.00 C 1.86 1.86 1.86 1.56 -0.27 43 2 157 0
28AUG26 50.00 C 1.48 1.48 1.48 1.31 -0.25 43 15 74 +15
28AUG26 52.50 C 1.04 1.04 1.04 0.81 -0.22 43 1 68 +1
28AUG26 55.00 C 0.00 0.00 0.00 0.49 -0.17 43 0 85 0
28AUG26 57.50 C 0.00 0.00 0.00 0.29 -0.14 43 0 115 0
28AUG26 60.00 C 0.00 0.00 0.00 0.17 -0.10 43 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.09 -0.08 42 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.79 +0.38 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.79 +0.37 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.79 +0.36 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.11 +0.49 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.09 +0.52 59 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.08 +0.58 54 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 8.11 +0.38 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.20 +0.27 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.33 +0.12 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.41 -0.11 42 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 4.75 -0.21 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.16 -0.25 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.78 -0.26 43 0 30 0
29SEP26 46.00 C 3.45 3.45 3.45 3.31 -0.31 43 15 96 -15
29SEP26 47.00 C 0.00 0.00 0.00 2.91 -0.33 43 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.54 -0.18 42 0 135 0
29SEP26 49.00 C 0.00 0.00 0.00 2.23 -0.26 42 0 200 0
29SEP26 50.00 C 0.00 0.00 0.00 1.94 -0.25 42 0 131 0
29SEP26 52.50 C 0.00 0.00 0.00 1.34 -0.23 42 0 171 0
29SEP26 55.00 C 0.00 0.00 0.00 0.92 -0.22 42 0 615 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 -0.22 41 0 1,055 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 -0.17 42 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.16 42 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 -0.12 42 0 28 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.10 42 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.07 42 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.05 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 11.22 +0.60 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.36 +0.70 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.51 +0.54 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.74 +0.42 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.04 +0.27 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.48 +0.30 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.82 +0.10 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.28 +0.07 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.83 +0.10 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.25 -0.08 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.82 -0.12 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.43 -0.16 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.06 -0.16 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.73 -0.17 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.40 -0.17 41 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.74 -0.18 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.19 -0.18 41 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 1.73 -0.17 41 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.36 -0.17 42 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.08 -0.16 42 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 0.85 -0.13 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.65 -0.14 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 -0.07 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 -0.09 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 -0.09 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 -0.07 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.58 +0.59 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.84 +0.55 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.19 +0.51 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.53 +0.40 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.67 +0.08 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.12 +0.07 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.85 +0.26 41 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.33 +0.20 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.85 +0.19 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.52 +0.25 41 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.05 +0.17 41 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 5.60 +0.11 40 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 5.24 -0.03 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.89 -0.04 40 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.54 -0.07 40 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 3.81 -0.06 40 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.25 -0.06 41 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.58 -0.11 40 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.14 -0.15 40 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 1.78 -0.16 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.53 -0.14 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.23 -0.15 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.07 -0.09 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.88 -0.09 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.73 -0.08 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.60 -0.08 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 11.39 - 39 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 10.79 +0.18 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.20 +0.15 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.79 +0.27 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.39 +0.36 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.87 +0.30 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.37 +0.25 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.90 +0.24 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.48 +0.20 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.04 +0.14 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.65 +0.13 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.27 +0.13 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.91 -0.06 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.47 -0.05 39 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 4.75 -0.15 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.19 -0.06 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.63 -0.11 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.15 +0.03 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.68 -0.07 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.33 -0.07 40 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.03 -0.03 41 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 1.76 -0.06 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.44 -0.15 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.26 -0.12 40 0 0 0
TOTAL CALL 248 12,672 -361
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JUN26 43.00 P 0.01 0.01 0.01 0.00 -0.03 0 1 55 -1
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 56 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.25 0 0 225 0
29JUN26 46.00 P 0.37 0.37 0.35 0.00 -0.55 0 35 162 -25
29JUN26 47.00 P 1.10 1.10 0.16 0.24 -0.86 0 144 0 -304
29JUN26 48.00 P 0.00 0.00 0.00 1.24 -0.59 0 0 0 -249
29JUN26 49.00 P 0.00 0.00 0.00 2.24 -0.45 0 0 0 -256
29JUN26 50.00 P 3.50 3.50 2.84 3.24 -0.40 0 17 0 -290
29JUN26 52.50 P 5.30 5.30 5.30 5.74 -0.56 0 5 0 -41
29JUN26 55.00 P 0.00 0.00 0.00 8.24 -0.38 0 0 0 -131
29JUN26 57.50 P 0.00 0.00 0.00 10.74 -0.38 0 0 0 -103
29JUN26 60.00 P 0.00 0.00 0.00 13.24 -0.79 0 0 0 0
29JUN26 62.50 P 15.37 15.49 15.23 15.74 -0.84 0 60 0 -75
29JUN26 65.00 P 0.00 0.00 0.00 18.24 -0.67 0 0 0 -15
29JUN26 67.50 P 0.00 0.00 0.00 20.74 -0.68 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.24 -0.76 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.74 -0.79 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.24 -0.73 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.74 -0.87 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.24 -0.81 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.74 -0.74 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.24 -0.77 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.74 -0.76 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.12 -0.13 45 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.20 -0.17 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.31 -0.22 45 0 6 0
30JUL26 39.00 P 0.46 0.46 0.46 0.47 -0.27 45 2 20 -2
30JUL26 40.00 P 0.00 0.00 0.00 0.64 -0.36 45 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 0.94 -0.39 46 0 33 0
30JUL26 42.00 P 1.12 1.12 1.11 1.24 -0.43 45 16 196 0
30JUL26 43.00 P 1.45 1.45 1.45 1.58 -0.44 44 15 311 -15
30JUL26 44.00 P 2.11 2.11 1.83 2.02 -0.47 44 66 411 -2
30JUL26 45.00 P 2.60 2.60 2.60 2.53 -0.50 43 3 580 -2
30JUL26 46.00 P 3.13 3.13 2.81 3.10 -0.59 43 58 374 -14
30JUL26 47.00 P 3.45 3.54 3.40 3.73 -0.62 42 32 395 -13
30JUL26 48.00 P 4.30 4.30 4.00 4.69 -0.26 48 20 440 0
30JUL26 49.00 P 0.00 0.00 0.00 5.32 -0.54 45 0 506 0
30JUL26 50.00 P 0.00 0.00 0.00 6.13 -0.53 45 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 8.06 -1.00 30 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 10.32 -0.89 0 0 32 0
30JUL26 57.50 P 0.00 0.00 0.00 12.67 -0.99 0 0 83 0
30JUL26 60.00 P 0.00 0.00 0.00 15.15 -0.82 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.02 -0.41 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.51 -0.45 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.01 -0.43 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.51 -0.64 55 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.01 -0.65 62 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.45 -0.66 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.52 - 43 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.69 -0.35 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.93 -0.36 43 0 36 0
28AUG26 40.00 P 1.34 1.37 1.20 1.20 -0.45 43 40 57 +35
28AUG26 41.00 P 1.67 1.67 1.45 1.48 -0.51 42 150 163 +66
28AUG26 42.00 P 1.80 1.80 1.80 1.81 -0.54 41 15 169 0
28AUG26 43.00 P 2.17 2.17 2.17 2.22 -0.53 41 15 224 0
28AUG26 44.00 P 2.87 2.87 2.87 2.68 -0.54 41 3 324 -3
28AUG26 45.00 P 0.00 0.00 0.00 3.19 -0.58 41 0 283 0
28AUG26 46.00 P 3.84 3.91 3.84 3.74 -0.63 41 45 130 +45
28AUG26 47.00 P 4.34 4.34 4.34 4.36 -0.63 40 15 298 +15
28AUG26 48.00 P 5.64 5.64 4.91 5.01 -0.64 40 45 304 +45
28AUG26 49.00 P 0.00 0.00 0.00 6.06 -0.64 45 0 296 0
28AUG26 50.00 P 0.00 0.00 0.00 6.64 -0.61 42 0 293 0
28AUG26 52.50 P 0.00 0.00 0.00 8.41 -0.65 36 0 261 0
28AUG26 55.00 P 0.00 0.00 0.00 10.70 -0.95 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.83 -1.00 0 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 15.21 -0.96 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.02 -0.65 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.52 -0.44 41 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.01 -0.43 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.51 -0.69 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.01 -0.65 50 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.50 -0.71 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.27 -0.19 42 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 0.38 -0.23 42 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.52 -0.27 42 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.67 -0.35 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.88 -0.40 42 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 -0.42 42 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 1.31 -0.53 41 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.69 -0.49 42 0 132 0
29SEP26 41.00 P 2.01 2.01 2.01 2.09 -0.43 42 50 60 -50
29SEP26 42.00 P 0.00 0.00 0.00 2.38 -0.55 41 0 119 0
29SEP26 43.00 P 0.00 0.00 0.00 2.79 -0.61 41 0 181 0
29SEP26 44.00 P 0.00 0.00 0.00 3.27 -0.61 40 0 353 0
29SEP26 45.00 P 3.70 3.70 3.70 3.81 -0.62 40 1 345 0
29SEP26 46.00 P 0.00 0.00 0.00 4.34 -0.65 40 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 4.94 -0.67 40 0 884 0
29SEP26 48.00 P 0.00 0.00 0.00 5.56 -0.68 40 0 136 0
29SEP26 49.00 P 0.00 0.00 0.00 6.58 -0.75 43 0 224 0
29SEP26 50.00 P 0.00 0.00 0.00 6.94 -1.09 39 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 8.81 -0.91 37 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 10.85 -1.05 35 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 13.04 -0.94 28 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.37 -0.83 0 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 18.02 -0.76 32 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 20.52 -0.66 36 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 23.01 -0.89 0 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 25.52 -0.68 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.01 -0.65 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.50 -0.71 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.00 -0.57 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.50 -0.65 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.00 -0.35 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.50 -0.59 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.99 -0.60 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.64 -0.25 43 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.90 -0.39 42 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.18 -0.46 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.50 -0.53 41 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.98 -0.41 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.27 -0.55 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.69 -0.58 41 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 4.17 -0.57 41 0 16 0
30DEC26 44.00 P 4.82 4.82 4.82 4.66 -0.78 41 2 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.19 -0.84 41 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.89 -0.75 42 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.50 -0.62 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.17 -0.64 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.82 -0.62 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.50 -0.67 42 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 10.20 -0.97 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.15 -0.93 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.14 -0.95 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.32 -0.99 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.40 -1.01 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.73 -1.08 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.13 -0.94 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.52 -0.84 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.01 -0.70 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.50 -0.71 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.00 -0.57 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.50 -0.65 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.00 -0.57 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.50 -0.59 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.99 -0.60 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.16 -0.35 40 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 2.56 -0.32 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.90 -0.34 41 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.27 -0.41 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.69 -0.43 41 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 4.08 -0.49 40 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 4.52 -0.57 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.02 -0.60 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.52 -0.62 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.95 -0.79 39 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 6.51 -0.84 39 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 7.08 -0.88 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.87 -0.65 40 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 8.56 -0.70 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.23 -0.65 40 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.98 -0.82 40 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 12.86 -0.85 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.84 -0.91 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.86 -0.95 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.04 -0.97 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.25 -0.97 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.46 -0.93 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.81 -0.87 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.19 -0.86 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.63 -0.71 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.07 -0.64 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.07 - 40 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 3.46 -0.50 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.85 -0.55 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 4.27 -0.58 40 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 4.69 -0.65 39 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 5.28 -0.59 40 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.77 -0.63 40 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 6.31 -0.63 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.81 -0.73 40 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 7.41 -0.71 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.98 -0.73 40 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 8.69 -0.70 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 9.07 -0.92 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.88 -0.78 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 11.62 -0.82 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.46 -0.87 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.31 -0.99 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.47 -0.79 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.54 -0.73 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.69 -0.82 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.89 -0.93 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.16 -0.86 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.46 -0.80 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.82 -0.84 40 0 0 0
TOTAL PUT 855 13,467 -1,385
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$ 43.26
29JUN26 29.00 C 0.00 0.00 0.00 14.26 +0.71 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.26 +0.71 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.26 +0.71 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.26 +0.71 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.26 +0.71 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.26 +0.71 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.26 +0.71 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.26 +0.71 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.26 +0.71 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.26 +0.71 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.26 +0.71 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.26 +0.71 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.26 +0.68 0 0 0 -45
29JUN26 42.00 C 0.00 0.00 0.00 1.26 +0.53 0 0 0 -75
29JUN26 43.00 C 0.45 0.50 0.45 0.26 +0.02 0 31 0 -107
29JUN26 44.00 C 0.08 0.08 0.08 0.00 -0.05 0 1 99 -1
29JUN26 45.00 C 0.01 0.01 0.01 0.00 -0.01 0 40 281 +40
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29JUN26 48.00 C 0.04 0.04 0.04 0.00 -0.01 0 15 130 +15
29JUN26 49.00 C 0.03 0.03 0.03 0.00 -0.01 0 15 274 +15
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.36 +0.72 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.63 +0.98 62 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.62 +0.94 55 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.61 +0.89 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.63 +0.83 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.52 +0.60 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.65 +0.56 34 0 0 0
30JUL26 40.00 C 3.94 3.94 3.94 3.91 +0.53 36 8 110 -8
30JUL26 41.00 C 0.00 0.00 0.00 3.17 +0.46 35 0 105 0
30JUL26 42.00 C 0.00 0.00 0.00 2.52 +0.39 35 0 260 0
30JUL26 43.00 C 0.00 0.00 0.00 1.95 +0.32 35 0 133 0
30JUL26 44.00 C 1.15 1.77 1.15 1.47 +0.24 34 17 95 +10
30JUL26 45.00 C 0.00 0.00 0.00 1.08 +0.18 34 0 90 0
30JUL26 46.00 C 0.60 0.89 0.60 0.78 +0.14 34 32 94 +2
30JUL26 47.00 C 0.73 0.73 0.64 0.54 +0.09 34 30 96 +21
30JUL26 48.00 C 0.50 0.50 0.50 0.37 +0.07 34 1 56 0
30JUL26 49.00 C 0.00 0.00 0.00 0.25 +0.05 34 0 23 0
30JUL26 50.00 C 0.25 0.27 0.25 0.16 +0.03 34 2 88 +1
30JUL26 52.50 C 0.00 0.00 0.00 0.05 0.00 34 0 64 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.80 +1.16 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.82 +1.12 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.87 +1.09 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.94 +0.85 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.05 +0.79 41 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.03 +0.55 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.26 +0.51 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.55 +0.47 36 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.90 +0.42 36 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 3.27 +0.35 36 0 45 0
28AUG26 43.00 C 2.88 2.88 2.88 2.79 +0.35 36 8 83 +8
28AUG26 44.00 C 0.00 0.00 0.00 2.33 +0.31 36 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 1.92 +0.24 36 0 50 0
28AUG26 46.00 C 0.00 0.00 0.00 1.60 +0.23 37 0 5 0
28AUG26 47.00 C 0.00 0.00 0.00 1.30 +0.19 37 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 1.04 +0.15 37 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.83 +0.13 37 0 63 0
28AUG26 50.00 C 0.00 0.00 0.00 0.65 +0.10 36 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.35 +0.06 36 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 67.50 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 11.95 +1.23 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.98 +1.20 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.04 +0.93 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.14 +1.04 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.26 +0.85 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.42 +0.80 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.63 +0.75 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.72 +0.53 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.04 +0.49 35 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 4.42 +0.42 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.87 +0.42 35 0 27 0
29SEP26 43.00 C 3.22 3.22 3.22 3.35 +0.40 35 15 60 0
29SEP26 44.00 C 3.00 3.00 3.00 2.88 +0.34 35 6 861 +6
29SEP26 45.00 C 0.00 0.00 0.00 2.44 +0.27 35 0 852 0
29SEP26 46.00 C 1.84 1.84 1.84 2.11 +0.26 35 15 105 +15
29SEP26 47.00 C 0.00 0.00 0.00 1.80 +0.26 35 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.53 +0.22 35 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 1.28 +0.19 35 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 1.06 +0.16 35 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.66 +0.13 35 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.39 +0.07 35 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.23 +0.04 35 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.31 +0.92 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.51 +0.95 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.64 +0.88 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.80 +0.81 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.00 +0.75 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.23 +0.71 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.51 +0.41 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.82 +0.34 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.18 +0.28 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.58 +0.22 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.87 +0.01 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.37 -0.02 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.91 -0.06 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.48 -0.06 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.10 -0.07 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.74 -0.04 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.42 -0.11 32 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.14 -0.08 32 0 75 0
30DEC26 50.00 C 0.00 0.00 0.00 1.88 -0.10 32 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.39 -0.08 32 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.98 -0.12 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 -0.14 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 -0.11 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.33 -0.09 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.09 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.07 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.06 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.01 +0.94 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.35 +1.03 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.57 +0.86 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.82 +0.98 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.10 +0.79 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.42 +1.03 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.76 +0.98 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.14 +0.92 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.55 +0.87 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.00 +0.82 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.47 +0.59 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.98 +0.56 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.51 +0.51 36 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 5.07 +0.55 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.66 +0.45 36 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 4.30 +0.42 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.94 +0.36 36 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.62 +0.40 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.32 +0.36 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.65 +0.28 35 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.11 +0.23 35 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.68 +0.19 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.32 +0.14 35 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 1.04 +0.09 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.82 +0.08 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 +0.09 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.50 +0.05 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.67 +0.86 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.97 +0.87 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.26 +0.95 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.57 +0.87 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.91 +0.89 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.29 +0.89 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.67 +0.84 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.13 +0.78 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.59 +0.79 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.06 +0.74 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.60 +0.77 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 6.15 +0.75 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.71 +0.85 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.32 +0.69 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.95 +0.69 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.59 +0.66 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.26 +0.63 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.86 +0.53 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.13 +0.42 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.70 +0.51 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.22 +0.46 36 0 0 0
TOTAL CALL 236 6,991 -103
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29JUN26 41.00 P 0.03 0.03 0.03 0.00 -0.04 0 1 253 -1
29JUN26 42.00 P 0.10 0.10 0.01 0.00 -0.20 0 14 256 -14
29JUN26 43.00 P 0.37 0.37 0.02 0.00 -0.69 0 17 159 +1
29JUN26 44.00 P 0.42 0.64 0.42 0.74 -0.76 0 71 0 -100
29JUN26 45.00 P 2.00 2.00 1.21 1.74 -0.72 0 68 0 -112
29JUN26 46.00 P 2.75 2.75 2.75 2.74 -0.72 0 2 0 -553
29JUN26 47.00 P 0.00 0.00 0.00 3.74 -0.72 0 0 0 -265
29JUN26 48.00 P 0.00 0.00 0.00 4.74 -0.88 0 0 0 -127
29JUN26 49.00 P 0.00 0.00 0.00 5.74 -0.72 0 0 0 -76
29JUN26 50.00 P 0.00 0.00 0.00 6.74 -0.94 0 0 0 -80
29JUN26 52.50 P 0.00 0.00 0.00 9.24 -1.02 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.74 -1.09 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.24 -1.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.74 -1.11 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.24 -0.84 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.74 -1.03 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.24 -1.05 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.74 -1.12 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.24 -1.11 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.74 -1.13 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.24 -1.12 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 66 0
30JUL26 37.00 P 0.00 0.00 0.00 0.10 -0.06 34 0 97 0
30JUL26 38.00 P 0.00 0.00 0.00 0.18 -0.11 34 0 114 0
30JUL26 39.00 P 0.00 0.00 0.00 0.31 -0.16 34 0 92 0
30JUL26 40.00 P 0.00 0.00 0.00 0.50 -0.22 34 0 61 0
30JUL26 41.00 P 0.74 0.74 0.74 0.77 -0.29 34 11 31 +10
30JUL26 42.00 P 0.00 0.00 0.00 1.13 -0.36 34 0 160 0
30JUL26 43.00 P 2.01 2.01 1.93 1.49 -0.42 33 10 409 +6
30JUL26 44.00 P 2.30 2.30 1.85 2.01 -0.62 32 16 160 -2
30JUL26 45.00 P 0.00 0.00 0.00 2.75 -0.57 35 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 3.40 -0.58 34 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.18 -0.62 34 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.02 -0.65 34 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 5.90 -0.87 33 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 6.83 -0.91 34 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 9.25 -1.01 35 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.74 -1.09 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.24 -1.02 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.74 -1.11 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.24 -1.06 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.74 -1.03 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.24 -1.05 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.74 -1.12 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 36 0
28AUG26 34.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 91 0
28AUG26 35.00 P 0.00 0.00 0.00 0.19 -0.07 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.29 -0.10 36 0 15 0
28AUG26 37.00 P 0.43 0.46 0.43 0.43 -0.13 36 30 45 +30
28AUG26 38.00 P 0.00 0.00 0.00 0.62 -0.16 37 0 28 0
28AUG26 39.00 P 0.00 0.00 0.00 0.86 -0.19 37 0 76 0
28AUG26 40.00 P 0.00 0.00 0.00 1.14 -0.24 36 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.47 -0.27 36 0 24 0
28AUG26 42.00 P 0.00 0.00 0.00 1.87 -0.34 36 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 2.34 -0.38 36 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 2.87 -0.44 36 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.51 -0.41 37 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 4.11 -0.51 36 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 4.82 -0.54 36 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.58 -0.56 36 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.18 -1.00 32 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.99 -1.05 31 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.25 -1.10 27 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.79 -1.04 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.24 -1.02 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.74 -1.11 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.24 -1.06 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.74 -1.03 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.24 -1.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.37 -0.09 35 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 -0.11 35 0 4 0
29SEP26 37.00 P 0.73 0.73 0.73 0.71 -0.13 35 14 24 +14
29SEP26 38.00 P 0.00 0.00 0.00 0.94 -0.16 35 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.21 -0.21 35 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.52 -0.24 35 0 43 0
29SEP26 41.00 P 1.88 1.88 1.88 1.88 -0.28 35 15 40 +15
29SEP26 42.00 P 0.00 0.00 0.00 2.30 -0.33 35 0 35 0
29SEP26 43.00 P 2.72 2.72 2.72 2.79 -0.35 35 15 30 -15
29SEP26 44.00 P 0.00 0.00 0.00 3.35 -0.39 35 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 3.95 -0.38 35 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.54 -0.45 35 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.23 -0.64 35 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 5.76 -0.70 32 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.51 -0.95 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.27 -1.04 31 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.34 -1.17 28 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.90 -0.93 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.28 -0.98 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.74 -1.11 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.24 -1.06 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.74 -1.05 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.24 -1.05 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.74 -1.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.24 -1.11 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.74 -1.13 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.24 -1.12 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 -0.24 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.46 -0.25 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.61 -0.33 32 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 0.79 -0.38 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.00 -0.36 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.27 -0.38 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.55 -0.42 32 0 37 0
30DEC26 39.00 P 0.00 0.00 0.00 1.89 -0.45 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.27 -0.46 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.69 -0.49 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.16 -0.63 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.59 -0.71 32 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 4.10 -0.61 32 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.66 -0.79 32 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.27 -0.75 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.91 -0.83 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.57 -0.88 32 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 7.26 -0.99 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.98 -1.00 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.93 -1.09 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.01 -1.17 29 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.46 -1.00 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.85 -1.00 33 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.25 -1.05 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.74 -1.05 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.24 -1.05 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.74 -1.12 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.24 -1.11 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.88 -0.11 35 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.06 -0.15 35 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.28 -0.19 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.52 -0.22 35 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.77 -0.18 35 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.08 -0.19 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.41 -0.22 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.79 -0.24 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.19 -0.25 34 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.62 -0.40 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.09 -0.44 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.57 -0.52 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.11 -0.57 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.68 -0.39 34 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.23 -0.49 34 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.86 -0.52 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.49 -0.59 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.14 -0.64 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.84 -0.72 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.64 -0.92 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.56 -0.96 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.61 -1.09 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.85 -1.12 29 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.35 -0.99 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.75 -1.04 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.29 -1.00 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.74 -1.12 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.65 -0.02 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.92 -0.04 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.26 -0.04 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.57 -0.07 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.94 -0.07 35 0 0 0
29JUN27 38.00 P 3.20 3.20 3.20 3.33 -0.05 34 30 30 +30
29JUN27 39.00 P 0.00 0.00 0.00 3.73 -0.05 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.20 0.00 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.67 +0.01 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.15 0.00 34 0 11 0
29JUN27 43.00 P 0.00 0.00 0.00 5.69 -0.01 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.24 0.00 34 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.79 -0.40 34 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.40 -0.17 34 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 8.03 -0.24 34 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.65 -0.29 34 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.30 -0.33 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.99 -0.35 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.74 -0.48 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.60 -0.62 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.55 -0.67 32 0 0 0
TOTAL PUT 314 7,978 -1,239
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$ 199.40
29JUN26 147.50 C 0.00 0.00 0.00 51.90 +11.87 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 49.40 +11.87 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 46.90 +11.86 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 44.40 +11.86 0 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 41.90 +11.86 0 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 39.40 +11.86 0 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 36.90 +11.86 0 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 34.40 +11.86 0 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 31.90 +11.85 0 0 0 0
29JUN26 170.00 C 29.50 29.50 29.50 29.40 +11.82 0 2 0 -3
29JUN26 172.50 C 0.00 0.00 0.00 26.90 +11.76 0 0 0 -126
29JUN26 175.00 C 0.00 0.00 0.00 24.40 +11.64 0 0 0 -121
29JUN26 177.50 C 0.00 0.00 0.00 21.90 +11.42 0 0 0 -91
29JUN26 180.00 C 0.00 0.00 0.00 19.40 +11.05 0 0 0 -218
29JUN26 182.50 C 0.00 0.00 0.00 16.90 +10.28 0 0 0 -313
29JUN26 185.00 C 12.00 12.00 12.00 14.40 +9.50 0 1 0 -515
29JUN26 187.50 C 0.00 0.00 0.00 11.90 +8.54 0 0 0 -544
29JUN26 190.00 C 5.14 11.80 5.14 9.40 +7.18 0 16 0 -488
29JUN26 192.50 C 7.00 7.20 7.00 6.90 +5.37 0 5 0 -587
29JUN26 195.00 C 3.00 5.00 2.83 4.40 +3.46 0 28 0 -614
29JUN26 197.50 C 2.25 3.00 0.88 1.90 +1.35 0 799 0 -553
29JUN26 200.00 C 1.23 1.50 0.35 0.00 -0.31 0 788 609 -345
29JUN26 205.00 C 0.15 0.40 0.01 0.00 -0.08 0 336 673 +64
29JUN26 210.00 C 0.05 0.05 0.01 0.00 -0.02 0 30 1,119 -19
29JUN26 215.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 747 -1
29JUN26 220.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 580 -1
29JUN26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29JUN26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
29JUN26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
03JUL26 160.00 C 0.00 0.00 0.00 40.63 +13.00 155 0 0 0
03JUL26 162.50 C 0.00 0.00 0.00 36.95 +11.78 0 0 0 0
03JUL26 165.00 C 0.00 0.00 0.00 34.45 +11.71 0 0 0 0
03JUL26 167.50 C 0.00 0.00 0.00 31.96 +11.61 59 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 29.46 +11.44 54 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 26.97 +11.20 53 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 24.49 +10.87 53 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 22.04 +10.43 54 0 29 0
03JUL26 180.00 C 0.00 0.00 0.00 19.61 +9.87 54 0 15 0
03JUL26 182.50 C 0.00 0.00 0.00 17.24 +9.20 54 0 6 0
03JUL26 185.00 C 12.00 12.00 12.00 14.94 +8.21 54 2 39 -2
03JUL26 187.50 C 0.00 0.00 0.00 12.74 +7.49 54 0 31 0
03JUL26 190.00 C 0.00 0.00 0.00 10.68 +6.59 54 0 69 0
03JUL26 192.50 C 4.70 4.70 4.70 8.78 +5.60 54 3 24 -3
03JUL26 195.00 C 6.40 7.50 5.82 7.26 +4.86 57 17 122 -17
03JUL26 197.50 C 4.58 4.58 4.58 5.61 +3.82 55 11 36 -11
03JUL26 200.00 C 3.80 3.80 3.43 4.35 +3.03 55 25 98 +2
03JUL26 205.00 C 2.01 2.24 1.88 2.36 +1.70 54 77 156 +49
03JUL26 210.00 C 1.11 1.11 0.99 1.20 +0.90 55 36 38 +22
03JUL26 215.00 C 0.76 0.76 0.76 0.54 +0.41 55 10 11 +10
03JUL26 220.00 C 0.00 0.00 0.00 0.22 +0.16 55 0 4 0
03JUL26 225.00 C 0.15 0.15 0.15 0.08 +0.06 54 10 10 +10
03JUL26 230.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
03JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 34.60 - 48 0 0 -
10JUL26 167.50 C 0.00 0.00 0.00 32.14 - 47 0 0 -
10JUL26 170.00 C 0.00 0.00 0.00 29.70 - 47 0 0 -
10JUL26 172.50 C 0.00 0.00 0.00 27.30 - 48 0 0 -
10JUL26 175.00 C 0.00 0.00 0.00 24.93 - 47 0 0 -
10JUL26 177.50 C 0.00 0.00 0.00 22.62 - 48 0 0 -
10JUL26 180.00 C 0.00 0.00 0.00 20.37 - 47 0 0 -
10JUL26 182.50 C 0.00 0.00 0.00 18.20 - 47 0 0 -
10JUL26 185.00 C 0.00 0.00 0.00 16.13 - 47 0 0 -
10JUL26 187.50 C 0.00 0.00 0.00 14.17 - 47 0 0 -
10JUL26 190.00 C 0.00 0.00 0.00 12.34 - 47 0 0 -
10JUL26 192.50 C 0.00 0.00 0.00 10.64 - 47 0 0 -
10JUL26 195.00 C 0.00 0.00 0.00 9.16 - 48 0 0 -
10JUL26 197.50 C 6.94 6.94 6.94 7.53 - 46 1 1 -
10JUL26 200.00 C 5.24 7.22 5.05 6.50 - 48 23 9 -
10JUL26 205.00 C 0.00 0.00 0.00 4.33 - 47 0 0 -
10JUL26 210.00 C 2.33 3.43 2.04 2.90 - 48 23 23 -
10JUL26 215.00 C 1.44 1.57 1.44 1.80 - 48 34 33 -
10JUL26 220.00 C 0.00 0.00 0.00 1.07 - 48 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 53.48 +12.94 72 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 51.04 +12.99 70 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 48.68 +12.80 68 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 46.17 +12.09 65 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 43.77 +12.04 63 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 41.35 +12.31 60 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 38.92 +12.05 58 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 35.46 +10.69 43 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 33.17 +10.43 43 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 30.93 +10.13 43 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 28.75 +9.81 43 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 26.63 +9.46 43 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 24.57 +9.06 43 0 137 0
30JUL26 180.00 C 21.30 21.30 21.30 22.60 +8.66 43 3 504 -3
30JUL26 182.50 C 0.00 0.00 0.00 20.70 +8.00 43 0 304 0
30JUL26 185.00 C 17.70 17.70 17.70 18.89 +7.64 43 4 245 0
30JUL26 187.50 C 0.00 0.00 0.00 17.18 +7.27 43 0 272 0
30JUL26 190.00 C 13.70 13.70 13.51 15.55 +6.76 43 5 347 0
30JUL26 192.50 C 11.96 13.06 11.96 14.03 +6.14 43 52 251 -11
30JUL26 195.00 C 10.48 11.21 10.41 12.72 +5.94 44 91 353 -2
30JUL26 197.50 C 10.26 12.07 9.40 11.29 +5.30 43 276 479 -35
30JUL26 200.00 C 8.98 10.60 8.16 10.10 +5.11 43 949 879 +433
30JUL26 205.00 C 6.38 8.53 6.38 8.01 +4.13 44 509 999 +226
30JUL26 210.00 C 5.00 6.67 4.91 6.21 +3.37 44 313 328 +135
30JUL26 215.00 C 3.64 5.20 3.64 4.71 +2.67 44 428 584 +198
30JUL26 220.00 C 2.80 3.85 2.71 3.56 +2.12 44 246 958 +188
30JUL26 225.00 C 2.04 2.90 1.99 2.62 +1.61 44 266 1,254 +104
30JUL26 230.00 C 1.00 2.21 1.00 1.90 +1.21 44 281 1,144 +14
30JUL26 235.00 C 0.98 1.62 0.98 1.36 +0.89 43 202 441 +43
30JUL26 240.00 C 0.87 1.24 0.82 0.96 +0.66 43 92 168 +38
30JUL26 245.00 C 0.71 0.92 0.70 0.67 +0.46 43 85 79 +52
28AUG26 150.00 C 0.00 0.00 0.00 52.09 +12.27 57 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 48.68 +11.51 47 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 46.17 +10.29 44 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 44.28 +11.35 47 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 42.74 +11.58 51 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 40.42 +11.26 50 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 38.28 +11.60 49 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 35.07 +9.64 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 33.53 +9.83 45 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 31.04 +9.03 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 29.15 +8.74 42 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 27.29 +8.41 42 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 25.51 +8.11 42 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 23.80 +7.53 42 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 22.13 +7.72 42 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 20.59 +6.85 42 0 160 0
28AUG26 190.00 C 17.58 17.58 17.58 19.08 +6.51 42 15 228 0
28AUG26 192.50 C 15.90 15.90 15.73 17.54 +6.05 42 30 219 0
28AUG26 195.00 C 15.45 15.45 14.55 16.57 +6.08 43 103 189 +11
28AUG26 197.50 C 13.43 15.52 13.27 15.28 +5.72 43 148 205 +29
28AUG26 200.00 C 12.31 13.98 12.22 13.96 +5.25 43 60 229 -5
28AUG26 205.00 C 10.19 12.06 10.19 11.97 +4.77 43 110 317 +98
28AUG26 210.00 C 9.07 10.40 8.33 9.96 +4.10 43 41 174 -6
28AUG26 215.00 C 6.77 8.48 6.77 8.31 +3.61 43 43 225 +12
28AUG26 220.00 C 0.00 0.00 0.00 6.81 +3.02 43 0 260 0
28AUG26 225.00 C 6.02 6.02 6.02 5.59 +2.57 43 15 224 -14
28AUG26 230.00 C 4.87 4.87 4.87 4.54 +2.16 43 8 483 +8
28AUG26 235.00 C 4.09 4.09 4.09 3.65 +1.82 43 15 100 +2
28AUG26 240.00 C 2.57 3.35 2.57 2.94 +1.48 43 16 67 +15
28AUG26 245.00 C 2.08 2.10 2.01 2.32 +1.21 43 221 225 +206
29SEP26 147.50 C 0.00 0.00 0.00 54.78 +12.06 51 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 52.49 +11.57 50 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 50.26 +11.74 49 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 48.02 +11.63 48 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 45.84 +11.40 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 43.64 +11.36 47 0 36 0
29SEP26 162.50 C 0.00 0.00 0.00 41.49 +11.89 46 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 39.42 +10.72 45 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 36.28 +9.48 40 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 34.37 +9.02 40 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 32.53 +8.78 40 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 30.68 +8.10 40 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 28.98 +7.90 40 0 45 0
29SEP26 180.00 C 24.00 24.00 24.00 27.31 +7.65 40 1 47 0
29SEP26 182.50 C 0.00 0.00 0.00 25.64 +7.43 40 0 81 0
29SEP26 185.00 C 22.53 22.53 22.53 24.14 +7.19 40 15 134 +15
29SEP26 187.50 C 21.52 21.52 21.52 22.66 +6.81 40 13 118 +13
29SEP26 190.00 C 0.00 0.00 0.00 21.18 +6.46 40 0 184 0
29SEP26 192.50 C 18.03 18.03 18.03 19.87 +6.21 40 15 408 0
29SEP26 195.00 C 16.68 17.47 16.68 18.68 +6.07 41 17 146 +2
29SEP26 197.50 C 18.00 18.00 18.00 17.44 +5.79 41 1 137 0
29SEP26 200.00 C 14.35 15.36 14.35 16.27 +5.50 41 25 136 -7
29SEP26 205.00 C 13.25 14.34 13.25 14.34 +5.14 41 25 177 +5
29SEP26 210.00 C 10.69 12.41 10.69 12.41 +4.54 41 60 351 +38
29SEP26 215.00 C 0.00 0.00 0.00 10.54 +3.88 41 0 128 0
29SEP26 220.00 C 8.20 8.20 8.10 9.06 +3.53 41 5 132 -2
29SEP26 225.00 C 6.53 6.79 6.53 7.72 +3.06 41 71 146 +56
29SEP26 230.00 C 0.00 0.00 0.00 6.59 +2.76 41 0 498 0
29SEP26 235.00 C 0.00 0.00 0.00 5.52 +2.40 41 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.67 +2.13 41 0 24 0
29SEP26 245.00 C 0.00 0.00 0.00 3.88 +1.76 41 0 18 0
29SEP26 250.00 C 3.03 3.66 3.03 3.26 +1.50 41 17 194 +2
29SEP26 255.00 C 0.00 0.00 0.00 2.69 +1.27 41 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.19 +1.03 40 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.78 +0.84 40 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.49 +0.74 40 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.20 +0.59 40 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 1.00 +0.51 40 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.81 +0.42 40 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.66 +0.34 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 57.67 +11.14 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 55.63 +12.18 44 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 53.70 +11.19 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 51.69 +11.67 44 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 48.67 +10.20 40 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 47.02 +10.22 41 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 44.93 +9.73 40 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 44.06 +10.48 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 41.91 +9.88 41 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 40.52 +10.25 42 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 38.21 +9.39 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.09 +8.69 39 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 35.15 +9.11 40 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 33.52 +8.12 40 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 31.60 +7.53 39 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 30.23 +7.37 39 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 28.72 +7.02 39 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 27.47 +6.87 39 0 34 0
30DEC26 192.50 C 23.86 23.86 23.86 26.23 +6.69 39 15 219 0
30DEC26 195.00 C 0.00 0.00 0.00 25.02 +6.49 39 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 23.83 +6.26 39 0 255 0
30DEC26 200.00 C 22.97 22.97 22.97 22.50 +5.96 39 2 109 0
30DEC26 205.00 C 18.48 19.20 18.48 20.54 +5.61 39 16 86 +11
30DEC26 210.00 C 0.00 0.00 0.00 18.58 +5.20 39 0 341 0
30DEC26 215.00 C 0.00 0.00 0.00 16.78 +4.80 39 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 15.14 +4.42 39 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 13.65 +4.07 39 0 17 0
30DEC26 230.00 C 11.17 11.17 10.95 12.40 +3.83 39 29 61 +29
30DEC26 235.00 C 10.00 10.00 10.00 11.07 +3.68 39 4 70 +4
30DEC26 240.00 C 0.00 0.00 0.00 9.96 +3.36 39 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 8.93 +3.13 39 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 7.94 +2.81 39 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 7.12 +2.57 39 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.12 +2.15 39 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 5.43 +1.92 39 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 4.86 +1.75 39 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 4.28 +1.58 39 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 60.64 +12.56 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 58.39 +10.99 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 56.47 +11.37 41 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 54.47 +11.01 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 52.39 +10.55 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.87 +10.58 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 48.60 +9.79 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 47.38 +10.30 39 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 45.95 +10.29 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.69 +9.40 39 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 42.00 +8.53 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 40.64 +8.79 39 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 39.81 +8.96 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.62 +8.25 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 36.20 +7.70 38 0 16 0
30MAR27 185.00 C 0.00 0.00 0.00 34.93 +7.59 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 33.55 +7.34 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.52 +8.39 40 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 31.61 +7.49 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 29.81 +6.62 38 0 49 0
30MAR27 197.50 C 26.36 26.36 26.36 28.75 +6.62 38 15 32 +1
30MAR27 200.00 C 0.00 0.00 0.00 27.63 +6.44 38 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 25.77 +6.43 39 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 23.48 +5.65 38 0 1,197 0
30MAR27 215.00 C 0.00 0.00 0.00 21.66 +5.31 38 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 19.97 +4.98 38 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 18.37 +4.64 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 16.97 +4.39 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.60 +3.97 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 14.46 +3.85 39 0 0 0
30MAR27 245.00 C 13.18 13.18 13.18 13.26 +3.68 39 15 15 +15
29JUN27 160.00 C 0.00 0.00 0.00 53.46 +9.65 38 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 51.89 +9.76 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 49.78 +9.02 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 47.62 +8.06 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 46.56 +8.55 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 45.44 +8.72 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 43.60 +8.11 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 42.81 +8.55 38 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 41.14 +8.04 37 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 40.11 +8.13 38 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 38.82 +7.91 38 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 37.29 +7.48 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 36.70 +7.90 38 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 35.53 +7.70 38 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 35.25 +8.44 39 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 32.64 +6.76 37 100 100 +100
29JUN27 200.00 C 0.00 0.00 0.00 31.57 +6.61 37 100 134 +100
29JUN27 205.00 C 0.00 0.00 0.00 29.61 +6.39 38 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 27.62 +6.11 38 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 25.89 +5.79 38 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 24.21 +5.51 38 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 22.63 +5.27 38 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 21.15 +4.99 38 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 19.78 +4.68 38 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 18.52 +4.40 38 0 15 0
29JUN27 245.00 C 15.50 15.50 15.50 17.29 +4.17 38 1 1 +1
TOTAL CALL 7,472 28,592 -2,296
29JUN26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JUN26 150.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 251 0
29JUN26 152.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 187 0
29JUN26 155.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 302 0
29JUN26 157.50 P 0.01 0.01 0.01 0.00 -0.01 0 3 233 0
29JUN26 160.00 P 0.01 0.01 0.01 0.00 -0.01 0 11 198 0
29JUN26 162.50 P 0.01 0.01 0.01 0.00 -0.01 0 11 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29JUN26 167.50 P 0.03 0.03 0.01 0.00 -0.02 0 16 451 -1
29JUN26 170.00 P 0.04 0.04 0.01 0.00 -0.04 0 52 2,248 +17
29JUN26 172.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 402 0
29JUN26 175.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 1,429 0
29JUN26 177.50 P 0.30 0.30 0.30 0.00 -0.45 0 1 515 0
29JUN26 180.00 P 0.01 0.01 0.01 0.00 -0.84 0 1 1,077 0
29JUN26 182.50 P 1.57 1.57 0.01 0.00 -1.42 0 123 457 -36
29JUN26 185.00 P 2.33 2.33 0.06 0.00 -2.28 0 82 689 -50
29JUN26 187.50 P 0.20 0.21 0.09 0.00 -3.35 0 40 936 +4
29JUN26 190.00 P 0.50 0.50 0.07 0.00 -4.76 0 73 828 +1
29JUN26 192.50 P 1.00 1.01 0.10 0.00 -6.41 0 218 624 +59
29JUN26 195.00 P 2.58 2.58 0.09 0.00 -8.38 0 540 406 -42
29JUN26 197.50 P 2.37 2.62 0.03 0.00 -10.50 0 207 241 +9
29JUN26 200.00 P 1.90 1.90 0.53 0.60 -12.16 0 157 0 -291
29JUN26 205.00 P 0.00 0.00 0.00 5.60 -11.95 0 0 0 -71
29JUN26 210.00 P 0.00 0.00 0.00 10.60 -11.90 0 0 0 -41
29JUN26 215.00 P 0.00 0.00 0.00 15.60 -11.90 0 0 0 -52
29JUN26 220.00 P 0.00 0.00 0.00 20.60 -11.90 0 0 0 -46
29JUN26 225.00 P 0.00 0.00 0.00 25.60 -12.04 0 0 0 -22
29JUN26 230.00 P 0.00 0.00 0.00 30.60 -11.90 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 35.60 -12.31 0 0 0 -6
29JUN26 240.00 P 0.00 0.00 0.00 40.60 -11.90 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 45.60 -12.04 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.60 -11.90 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 55.60 -11.90 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 60.60 -11.90 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 65.60 -11.90 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 70.60 -12.04 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 75.60 -13.21 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 80.60 -12.04 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 85.60 -11.90 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 90.60 -11.90 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 95.60 -11.90 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 100.60 -12.76 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 110.60 -12.81 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 120.60 -11.90 0 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 0.01 -0.04 75 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 0.01 -0.08 70 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 0.01 -0.14 65 0 2 0
03JUL26 167.50 P 0.00 0.00 0.00 0.01 -0.25 60 0 20 0
03JUL26 170.00 P 0.00 0.00 0.00 0.01 -0.42 55 0 19 0
03JUL26 172.50 P 0.00 0.00 0.00 0.02 -0.67 55 0 45 0
03JUL26 175.00 P 0.00 0.00 0.00 0.04 -1.01 54 0 43 0
03JUL26 177.50 P 0.40 0.40 0.40 0.08 -1.47 54 1 112 +1
03JUL26 180.00 P 0.30 0.30 0.30 0.16 -2.04 55 1 71 +1
03JUL26 182.50 P 0.48 0.48 0.48 0.29 -2.71 54 5 50 +5
03JUL26 185.00 P 0.55 0.55 0.55 0.50 -3.42 55 23 83 +23
03JUL26 187.50 P 1.96 1.96 0.85 0.81 -4.26 55 56 44 +14
03JUL26 190.00 P 2.55 2.55 2.28 1.26 -5.19 55 20 18 +18
03JUL26 192.50 P 3.32 3.32 2.49 1.82 -6.13 54 9 7 +7
03JUL26 195.00 P 0.00 0.00 0.00 2.58 -7.20 54 0 0 0
03JUL26 197.50 P 4.39 4.55 4.39 3.52 -8.15 53 26 26 +26
03JUL26 200.00 P 6.30 6.30 5.79 4.76 -8.93 53 30 30 +30
03JUL26 205.00 P 0.00 0.00 0.00 7.87 -10.19 54 0 0 0
03JUL26 210.00 P 0.00 0.00 0.00 12.02 -10.70 59 0 0 0
03JUL26 215.00 P 0.00 0.00 0.00 16.07 -11.50 54 0 0 0
03JUL26 220.00 P 0.00 0.00 0.00 20.77 -11.74 54 0 0 0
03JUL26 225.00 P 0.00 0.00 0.00 25.64 -12.00 54 0 0 0
03JUL26 230.00 P 0.00 0.00 0.00 30.60 -11.90 0 0 0 0
03JUL26 235.00 P 0.00 0.00 0.00 35.60 -12.31 0 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 0.06 - 48 0 0 -
10JUL26 167.50 P 0.00 0.00 0.00 0.10 - 48 0 0 -
10JUL26 170.00 P 0.00 0.00 0.00 0.16 - 48 0 0 -
10JUL26 172.50 P 0.00 0.00 0.00 0.25 - 48 0 0 -
10JUL26 175.00 P 0.00 0.00 0.00 0.38 - 48 0 0 -
10JUL26 177.50 P 1.12 1.12 1.12 0.56 - 48 15 15 -
10JUL26 180.00 P 0.00 0.00 0.00 0.84 - 48 0 0 -
10JUL26 182.50 P 0.00 0.00 0.00 1.19 - 48 0 0 -
10JUL26 185.00 P 2.48 2.48 1.97 1.63 - 48 45 30 -
10JUL26 187.50 P 2.39 2.39 2.18 2.18 - 48 45 45 -
10JUL26 190.00 P 2.82 2.82 2.82 2.84 - 48 15 15 -
10JUL26 192.50 P 0.00 0.00 0.00 3.63 - 48 0 0 -
10JUL26 195.00 P 5.71 5.71 5.71 4.55 - 48 15 15 -
10JUL26 197.50 P 0.00 0.00 0.00 5.66 - 48 0 0 -
10JUL26 200.00 P 0.00 0.00 0.00 6.78 - 47 0 0 -
10JUL26 205.00 P 0.00 0.00 0.00 9.68 - 47 0 0 -
10JUL26 210.00 P 0.00 0.00 0.00 13.33 - 48 0 0 -
10JUL26 215.00 P 0.00 0.00 0.00 17.21 - 47 0 0 -
10JUL26 220.00 P 0.00 0.00 0.00 21.49 - 47 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 0.06 -0.18 43 0 72 0
30JUL26 150.00 P 0.00 0.00 0.00 0.09 -0.26 43 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.14 -0.34 44 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.18 -0.49 43 0 50 0
30JUL26 157.50 P 0.00 0.00 0.00 0.27 -0.61 43 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.37 -0.78 43 0 275 0
30JUL26 162.50 P 0.93 0.93 0.93 0.49 -1.01 43 4 314 0
30JUL26 165.00 P 1.15 1.15 0.89 0.68 -1.20 43 21 356 +13
30JUL26 167.50 P 1.25 1.31 1.01 0.89 -1.50 43 66 264 +46
30JUL26 170.00 P 1.75 1.78 1.50 1.16 -1.78 43 21 292 +4
30JUL26 172.50 P 1.82 1.90 1.78 1.48 -2.12 43 46 226 +11
30JUL26 175.00 P 2.14 2.25 1.96 1.86 -2.50 44 156 340 +115
30JUL26 177.50 P 2.90 2.90 2.35 2.33 -2.84 44 112 235 +62
30JUL26 180.00 P 3.10 3.25 2.81 2.84 -3.22 44 53 195 +6
30JUL26 182.50 P 4.00 4.00 3.31 3.47 -3.59 44 137 302 -70
30JUL26 185.00 P 4.50 4.50 3.93 4.15 -4.01 44 62 491 -29
30JUL26 187.50 P 6.50 6.50 4.57 4.86 -4.47 43 37 93 -11
30JUL26 190.00 P 6.22 6.22 5.40 5.70 -4.96 43 50 375 +4
30JUL26 192.50 P 7.28 7.28 7.15 6.65 -5.58 43 16 314 0
30JUL26 195.00 P 8.15 8.60 7.67 7.73 -5.87 43 27 227 +7
30JUL26 197.50 P 9.75 10.17 9.55 8.87 -6.49 43 103 160 +88
30JUL26 200.00 P 11.70 11.70 9.58 10.14 -6.99 43 300 276 +221
30JUL26 205.00 P 13.74 13.74 12.60 12.93 -7.91 43 90 92 +90
30JUL26 210.00 P 0.00 0.00 0.00 16.22 -8.61 43 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 19.76 -8.95 43 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 23.62 -9.12 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 27.73 -10.29 43 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 32.05 -11.03 43 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 36.55 -11.36 43 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 41.18 -11.38 43 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 45.92 -11.72 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.63 -0.83 42 0 9 0
28AUG26 152.50 P 0.00 0.00 0.00 0.81 -0.99 42 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.99 -1.18 42 0 18 0
28AUG26 157.50 P 0.00 0.00 0.00 1.24 -1.37 42 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 1.51 -1.70 42 0 12 0
28AUG26 162.50 P 0.00 0.00 0.00 1.84 -1.92 42 0 88 0
28AUG26 165.00 P 2.39 2.39 2.39 2.21 -2.22 42 8 131 +8
28AUG26 167.50 P 2.99 2.99 2.99 2.62 -2.48 42 3 141 +3
28AUG26 170.00 P 3.77 3.77 3.77 3.12 -2.70 42 15 69 +15
28AUG26 172.50 P 0.00 0.00 0.00 3.62 -3.02 42 0 127 0
28AUG26 175.00 P 4.76 4.76 4.76 4.39 -3.10 43 15 1,354 +15
28AUG26 177.50 P 0.00 0.00 0.00 5.03 -3.43 43 0 104 0
28AUG26 180.00 P 0.00 0.00 0.00 5.71 -3.73 43 0 396 0
28AUG26 182.50 P 6.28 6.41 6.28 6.53 -4.01 43 16 194 -15
28AUG26 185.00 P 0.00 0.00 0.00 7.31 -4.44 42 0 164 0
28AUG26 187.50 P 0.00 0.00 0.00 8.21 -4.80 42 0 155 0
28AUG26 190.00 P 0.00 0.00 0.00 9.21 -5.08 42 0 337 0
28AUG26 192.50 P 0.00 0.00 0.00 10.29 -5.42 42 0 276 0
28AUG26 195.00 P 12.53 12.53 12.39 11.39 -5.83 42 27 349 +27
28AUG26 197.50 P 13.35 13.68 12.73 12.69 -6.11 42 73 335 +58
28AUG26 200.00 P 15.55 15.55 13.50 14.00 -6.75 42 629 614 +386
28AUG26 205.00 P 18.30 18.30 16.31 16.70 -7.59 42 88 180 +45
28AUG26 210.00 P 19.56 19.56 19.56 19.56 -8.44 41 15 75 +15
28AUG26 215.00 P 0.00 0.00 0.00 23.44 -8.43 42 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 26.98 -9.91 42 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 30.84 -9.01 42 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 34.81 -9.55 42 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 38.04 -10.68 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 42.16 -11.18 36 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 46.35 -11.67 33 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.07 -1.01 40 0 33 0
29SEP26 150.00 P 0.00 0.00 0.00 1.29 -1.17 40 0 19 0
29SEP26 152.50 P 0.00 0.00 0.00 1.56 -1.33 40 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 1.89 -1.51 41 0 107 0
29SEP26 157.50 P 0.00 0.00 0.00 2.21 -1.69 40 0 35 0
29SEP26 160.00 P 2.94 2.94 2.94 2.58 -2.09 40 15 115 +7
29SEP26 162.50 P 3.40 3.40 3.40 3.01 -2.34 40 30 180 0
29SEP26 165.00 P 3.82 3.82 3.82 3.51 -2.55 40 30 158 +3
29SEP26 167.50 P 0.00 0.00 0.00 4.02 -2.76 40 0 178 0
29SEP26 170.00 P 4.83 4.83 4.83 4.62 -2.97 40 30 776 0
29SEP26 172.50 P 0.00 0.00 0.00 5.44 -3.09 41 0 237 0
29SEP26 175.00 P 6.05 6.05 6.05 6.08 -3.36 41 3 111 -3
29SEP26 177.50 P 0.00 0.00 0.00 6.80 -3.67 41 0 118 0
29SEP26 180.00 P 9.17 9.17 8.00 7.52 -4.03 40 3 852 -3
29SEP26 182.50 P 9.44 9.44 9.44 8.43 -4.27 40 15 98 +15
29SEP26 185.00 P 9.63 9.63 9.63 9.46 -4.49 40 1 65 +1
29SEP26 187.50 P 0.00 0.00 0.00 10.36 -4.86 40 0 136 0
29SEP26 190.00 P 12.67 12.67 12.08 11.40 -5.19 40 30 121 +15
29SEP26 192.50 P 12.61 12.61 12.61 12.62 -5.41 40 15 147 +15
29SEP26 195.00 P 13.81 13.81 13.81 13.71 -5.85 40 15 188 +15
29SEP26 197.50 P 15.90 15.90 15.07 14.97 -6.16 40 26 201 +7
29SEP26 200.00 P 17.52 17.52 16.41 16.30 -6.54 40 38 667 +16
29SEP26 205.00 P 19.68 19.68 19.68 19.14 -7.74 40 15 110 0
29SEP26 210.00 P 0.00 0.00 0.00 22.24 -8.34 40 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 25.55 -9.08 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.10 -9.55 40 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 32.72 -10.02 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 36.49 -9.93 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 39.73 -10.70 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 43.94 -10.96 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.19 -11.90 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 52.54 -11.43 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.97 -12.36 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 61.55 -13.10 35 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 66.15 -12.30 34 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 70.83 -13.38 33 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 76.39 -12.42 40 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 81.18 -12.46 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 85.99 -12.57 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 90.84 -11.66 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 3.21 -1.61 39 0 760 0
30DEC26 150.00 P 0.00 0.00 0.00 3.60 -1.98 39 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 4.12 -1.97 39 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 4.63 -2.13 39 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 5.15 -2.52 39 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 5.94 -2.60 39 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 6.43 -2.98 39 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 6.89 -3.40 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 7.56 -3.68 38 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 8.59 -3.61 39 0 53 0
30DEC26 172.50 P 0.00 0.00 0.00 9.18 -4.02 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 10.62 -3.64 40 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 11.47 -3.89 40 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 12.47 -4.07 39 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 13.49 -4.28 39 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 14.49 -4.55 39 0 59 0
30DEC26 187.50 P 0.00 0.00 0.00 15.57 -4.80 39 0 30 0
30DEC26 190.00 P 17.72 17.72 17.72 16.71 -4.98 39 3 51 0
30DEC26 192.50 P 0.00 0.00 0.00 17.85 -5.30 39 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 19.16 -5.47 39 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 20.44 -5.71 39 0 8 0
30DEC26 200.00 P 0.00 0.00 0.00 21.78 -6.67 39 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 24.60 -6.65 39 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 27.61 -7.07 39 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 30.80 -8.20 39 0 91 0
30DEC26 220.00 P 0.00 0.00 0.00 34.14 -8.61 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 37.21 -8.60 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.69 -9.99 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 44.65 -10.20 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 48.54 -10.12 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 52.28 -9.81 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 56.54 -9.93 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.91 -9.99 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 65.14 -10.21 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 68.76 -10.74 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 73.43 -10.78 37 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 77.63 -11.22 36 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 5.55 -2.10 39 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 6.09 -2.02 39 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 6.72 -2.13 39 0 12 0
30MAR27 155.00 P 0.00 0.00 0.00 7.41 -2.59 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 8.09 -2.80 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 8.78 -3.00 39 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 9.55 -3.13 39 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 10.40 -3.35 39 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 11.27 -3.56 39 0 7 0
30MAR27 170.00 P 0.00 0.00 0.00 11.86 -4.05 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 13.00 -4.00 39 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 14.44 -3.73 40 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 15.50 -3.90 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.50 -4.20 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 17.57 -4.39 40 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 18.67 -4.53 40 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 19.82 -4.88 40 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 21.01 -4.98 39 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 22.24 -5.16 39 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 23.47 -5.39 39 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 24.83 -5.56 39 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 26.18 -5.94 39 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 29.08 -6.55 39 0 49 0
30MAR27 210.00 P 33.54 33.54 33.54 32.02 -7.01 39 15 45 +15
30MAR27 215.00 P 0.00 0.00 0.00 35.15 -7.39 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 38.41 -7.88 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 41.17 -8.38 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 44.48 -9.46 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 48.36 -8.86 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 52.07 -9.14 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 56.06 -10.02 39 0 0 0
29JUN27 160.00 P 12.50 12.50 12.50 11.12 -3.13 38 3 3 +3
29JUN27 162.50 P 0.00 0.00 0.00 12.34 -3.00 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 13.24 -3.19 39 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 14.14 -3.38 39 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 15.07 -3.55 39 0 24 0
29JUN27 172.50 P 0.00 0.00 0.00 16.16 -3.58 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 17.25 -3.78 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 18.35 -3.98 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.45 -4.17 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.55 -4.38 39 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.78 -4.46 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 23.07 -4.57 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 24.34 -4.79 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 25.61 -4.95 39 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 26.92 -5.11 39 0 1 0
29JUN27 197.50 P 0.00 0.00 0.00 28.23 -5.30 39 100 104 +100
29JUN27 200.00 P 0.00 0.00 0.00 29.60 -5.44 39 100 101 +95
29JUN27 205.00 P 0.00 0.00 0.00 32.44 -6.05 39 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 35.44 -6.30 39 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 38.55 -6.60 39 0 15 0
29JUN27 220.00 P 0.00 0.00 0.00 41.77 -7.16 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 44.44 -8.26 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 48.17 -8.33 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 51.58 -8.35 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 55.37 -8.43 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 59.48 -8.31 40 0 0 0
TOTAL PUT 4,527 34,036 +972
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$ 6.55
29JUN26 3.60 C 0.00 0.00 0.00 2.95 -0.23 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.85 -0.23 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.75 -0.23 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.65 -0.23 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.55 -0.23 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.45 -0.23 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.35 -0.23 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.25 -0.23 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.15 -0.23 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.05 -0.23 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.95 -0.23 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.85 -0.23 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.75 -0.23 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.65 -0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.55 -0.23 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.30 -0.23 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.05 -0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.80 -0.23 0 1 0 -2
29JUN26 6.00 C 0.00 0.00 0.00 0.55 -0.23 0 0 0 -3
29JUN26 6.25 C 0.00 0.00 0.00 0.30 -0.23 0 2 0 -40
29JUN26 6.50 C 0.07 0.07 0.07 0.05 -0.25 0 7 0 -17
29JUN26 6.75 C 0.04 0.04 0.01 0.00 -0.11 0 20 87 -10
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 824 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
30JUL26 4.80 C 0.00 0.00 0.00 1.79 -0.23 68 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.71 -0.22 73 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.63 -0.18 76 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.39 -0.20 68 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.17 -0.19 65 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.91 -0.22 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.76 -0.17 57 0 0 0
30JUL26 6.25 C 0.55 0.62 0.55 0.59 -0.19 55 51 41 +41
30JUL26 6.50 C 0.55 0.55 0.47 0.45 -0.16 55 42 42 +42
30JUL26 6.75 C 0.29 0.29 0.29 0.34 -0.11 55 15 25 +15
30JUL26 7.00 C 0.00 0.00 0.00 0.25 -0.10 55 0 15 0
30JUL26 7.25 C 0.18 0.18 0.18 0.19 -0.07 56 5 80 +5
30JUL26 7.50 C 0.13 0.13 0.08 0.13 -0.06 55 28 126 +25
30JUL26 7.75 C 0.00 0.00 0.00 0.09 -0.05 55 0 64 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.03 54 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.02 56 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28AUG26 4.80 C 0.00 0.00 0.00 1.83 -0.28 58 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.75 -0.25 60 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.71 -0.21 68 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.50 -0.20 66 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.25 -0.24 57 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.12 -0.18 62 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.94 -0.15 60 0 0 0
28AUG26 6.25 C 0.77 0.77 0.77 0.78 -0.18 58 15 15 +15
28AUG26 6.50 C 0.00 0.00 0.00 0.65 -0.15 57 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.54 -0.11 57 0 135 0
28AUG26 7.00 C 0.00 0.00 0.00 0.45 -0.09 58 0 60 0
28AUG26 7.25 C 0.00 0.00 0.00 0.37 -0.08 58 0 152 0
28AUG26 7.50 C 0.24 0.26 0.24 0.30 -0.07 58 5 110 +4
28AUG26 7.75 C 0.00 0.00 0.00 0.25 -0.05 59 0 75 0
28AUG26 8.00 C 0.00 0.00 0.00 0.20 -0.05 58 0 75 0
28AUG26 8.25 C 0.00 0.00 0.00 0.16 -0.04 58 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.13 -0.03 59 0 45 0
28AUG26 8.75 C 0.00 0.00 0.00 0.10 -0.03 58 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.08 -0.02 58 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 -0.02 60 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.04 -0.01 59 0 20 0
28AUG26 10.00 C 0.03 0.03 0.03 0.03 -0.01 58 10 26 +10
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.02 -0.25 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.94 -0.24 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.90 -0.20 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.82 -0.20 68 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 -0.19 67 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 -0.18 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 -0.17 64 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 -0.21 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 -0.13 61 1 16 +1
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.14 60 0 15 0
29SEP26 6.75 C 0.76 0.76 0.66 0.72 -0.11 60 60 75 +60
29SEP26 7.00 C 0.61 0.61 0.56 0.63 -0.10 60 30 76 +30
29SEP26 7.25 C 0.44 0.47 0.44 0.55 -0.09 60 16 21 +5
29SEP26 7.50 C 0.39 0.39 0.39 0.47 -0.08 60 15 68 +15
29SEP26 7.75 C 0.37 0.37 0.37 0.41 -0.07 60 15 98 +15
29SEP26 8.00 C 0.00 0.00 0.00 0.35 -0.07 60 0 47 0
29SEP26 8.25 C 0.23 0.23 0.23 0.30 -0.06 60 3 21 +2
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.05 61 0 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 -0.05 60 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.04 61 0 157 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.04 60 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.03 61 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.02 61 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 -0.02 61 0 314 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.01 62 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 62 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 62 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 61 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 2.12 -0.24 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 -0.21 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 -0.21 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 -0.24 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.23 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 -0.20 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 -0.18 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 -0.15 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 -0.14 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 -0.13 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 -0.13 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 -0.11 60 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 -0.11 60 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 -0.10 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 -0.10 60 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 -0.10 60 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.56 -0.09 60 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 -0.08 60 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 -0.08 60 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.42 -0.07 60 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 -0.07 60 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.06 61 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 -0.06 61 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.05 60 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.04 61 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.04 61 0 229 0
30DEC26 12.00 C 0.12 0.12 0.12 0.15 -0.03 61 1 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.03 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.03 60 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.02 61 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.01 62 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 63 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 109 0
30MAR27 4.80 C 0.00 0.00 0.00 2.26 -0.23 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.21 -0.22 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.14 -0.22 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.00 -0.20 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.85 -0.19 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.72 -0.17 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 -0.17 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.49 -0.16 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.39 -0.15 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.30 -0.14 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 -0.14 59 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.12 -0.14 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.04 -0.13 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.97 -0.13 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.91 -0.11 59 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.84 -0.12 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 -0.11 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.73 -0.10 59 0 25 0
30MAR27 9.00 C 0.65 0.65 0.65 0.68 -0.10 59 1 73 0
30MAR27 9.25 C 0.00 0.00 0.00 0.63 -0.10 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.59 -0.09 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 -0.08 59 0 35 0
30MAR27 10.00 C 0.46 0.46 0.46 0.51 -0.08 59 7 74 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.08 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 -0.06 60 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 -0.06 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.06 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 -0.04 60 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.05 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 -0.04 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.04 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.03 60 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.03 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.03 59 0 47 0
29JUN27 4.80 C 0.00 0.00 0.00 2.39 -0.20 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 -0.18 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.28 -0.18 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 -0.18 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.03 -0.17 57 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.91 -0.16 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.80 -0.16 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.69 -0.16 58 0 0 0
29JUN27 6.50 C 1.65 1.65 1.65 1.59 -0.15 58 1 1 +1
29JUN27 6.75 C 0.00 0.00 0.00 1.50 -0.15 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.42 -0.14 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.33 -0.14 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.26 -0.13 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 -0.13 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.12 -0.12 59 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.05 -0.12 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.99 -0.11 59 0 1 0
29JUN27 8.75 C 0.83 0.83 0.83 0.94 -0.10 59 4 4 +4
29JUN27 9.00 C 0.00 0.00 0.00 0.88 -0.11 59 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.83 -0.10 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.79 -0.09 59 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.74 -0.10 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.70 -0.09 59 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.63 -0.08 59 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.08 59 0 45 0
TOTAL CALL 355 19,685 +218
29JUN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29JUN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 612 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 509 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 743 0
29JUN26 6.50 P 0.02 0.08 0.02 0.00 -0.02 0 142 294 -73
29JUN26 6.75 P 0.16 0.18 0.10 0.20 +0.11 0 130 0 -614
29JUN26 7.00 P 0.42 0.52 0.42 0.45 +0.20 0 7 0 -873
29JUN26 7.25 P 0.63 0.75 0.63 0.70 +0.22 0 2 0 -194
29JUN26 7.50 P 0.88 1.00 0.88 0.95 +0.23 0 40 0 -785
29JUN26 7.75 P 1.01 1.28 1.01 1.20 +0.21 0 17 0 -401
29JUN26 8.00 P 1.48 1.48 1.47 1.45 +0.21 0 6 0 -716
29JUN26 8.25 P 1.64 1.78 1.64 1.70 +0.22 0 28 0 -386
29JUN26 8.50 P 2.00 2.00 2.00 1.95 +0.19 0 22 0 -870
29JUN26 8.75 P 0.00 0.00 0.00 2.20 +0.19 0 0 0 -294
29JUN26 9.00 P 0.00 0.00 0.00 2.45 +0.21 0 0 0 -197
29JUN26 9.25 P 0.00 0.00 0.00 2.70 +0.21 0 0 0 -65
29JUN26 9.50 P 0.00 0.00 0.00 2.95 +0.21 0 0 0 -85
29JUN26 9.75 P 0.00 0.00 0.00 3.20 +0.19 0 0 0 -41
29JUN26 10.00 P 3.49 3.49 3.49 3.45 +0.21 0 3 0 -38
29JUN26 10.50 P 0.00 0.00 0.00 3.95 +0.19 0 0 0 -24
29JUN26 11.00 P 0.00 0.00 0.00 4.45 +0.21 0 0 0 -25
29JUN26 11.50 P 5.00 5.00 5.00 4.95 +0.22 0 50 0 -98
29JUN26 12.00 P 0.00 0.00 0.00 5.45 +0.19 0 0 0 -34
29JUN26 12.50 P 0.00 0.00 0.00 5.95 +0.21 0 0 0 -2
29JUN26 13.00 P 0.00 0.00 0.00 6.45 +0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.95 +0.21 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.45 +0.21 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.95 +0.21 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.45 +0.21 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.95 +0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.45 +0.21 0 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 0.07 0.07 0.07 0.01 0.00 53 3 3 +3
30JUL26 5.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
30JUL26 5.25 P 0.11 0.11 0.11 0.04 +0.01 56 10 110 +10
30JUL26 5.50 P 0.00 0.00 0.00 0.08 +0.03 58 0 0 0
30JUL26 5.75 P 0.13 0.20 0.13 0.13 +0.04 58 107 297 +92
30JUL26 6.00 P 0.00 0.00 0.00 0.20 +0.06 58 0 262 0
30JUL26 6.25 P 0.31 0.35 0.31 0.29 +0.07 57 67 339 0
30JUL26 6.50 P 0.37 0.45 0.37 0.41 +0.10 58 28 336 -8
30JUL26 6.75 P 0.48 0.57 0.48 0.55 +0.12 58 14 220 +9
30JUL26 7.00 P 0.00 0.00 0.00 0.70 +0.14 57 0 735 0
30JUL26 7.25 P 0.88 0.88 0.84 0.87 +0.16 55 31 188 -29
30JUL26 7.50 P 0.99 0.99 0.99 1.10 +0.22 61 20 530 +20
30JUL26 7.75 P 1.38 1.38 1.38 1.32 +0.19 63 15 500 -15
30JUL26 8.00 P 0.00 0.00 0.00 1.52 +0.21 60 2 409 +2
30JUL26 8.25 P 0.00 0.00 0.00 1.76 +0.24 64 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 2.00 +0.24 67 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 2.27 +0.26 78 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.50 +0.24 77 0 27 0
30JUL26 9.25 P 0.00 0.00 0.00 2.72 +0.21 70 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 3.01 +0.24 90 0 57 0
30JUL26 9.75 P 3.20 3.20 3.20 3.24 +0.23 88 10 15 -10
30JUL26 10.00 P 0.00 0.00 0.00 3.47 +0.23 83 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 4.02 +0.26 110 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.53 +0.29 121 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.01 +0.28 122 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.49 +0.23 121 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.02 +0.28 140 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.49 +0.23 133 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.99 +0.25 139 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.47 +0.23 133 0 0 0
28AUG26 4.80 P 0.18 0.18 0.18 0.07 +0.03 62 10 10 +10
28AUG26 4.90 P 0.00 0.00 0.00 0.08 +0.03 61 0 0 0
28AUG26 5.00 P 0.18 0.21 0.18 0.09 +0.02 59 45 2,099 0
28AUG26 5.25 P 0.22 0.25 0.22 0.14 +0.04 60 30 145 +30
28AUG26 5.50 P 0.30 0.30 0.30 0.20 +0.05 60 30 275 +15
28AUG26 5.75 P 0.00 0.00 0.00 0.27 +0.06 59 0 124 0
28AUG26 6.00 P 0.39 0.43 0.39 0.37 +0.08 60 45 220 +30
28AUG26 6.25 P 0.45 0.45 0.45 0.48 +0.10 61 16 116 +16
28AUG26 6.50 P 0.60 0.60 0.60 0.61 +0.12 61 1 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.75 +0.13 61 0 90 0
28AUG26 7.00 P 0.82 0.88 0.82 0.89 +0.15 60 18 150 +18
28AUG26 7.25 P 0.00 0.00 0.00 1.05 +0.17 59 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.21 +0.14 57 0 216 0
28AUG26 7.75 P 0.00 0.00 0.00 1.42 +0.18 58 1 102 +1
28AUG26 8.00 P 1.58 1.64 1.58 1.64 +0.20 61 31 113 0
28AUG26 8.25 P 1.75 1.75 1.75 1.84 +0.22 59 1 69 +1
28AUG26 8.50 P 0.00 0.00 0.00 2.07 +0.22 61 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.31 +0.23 64 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.55 +0.23 67 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.79 +0.23 69 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 3.01 +0.21 67 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.27 +0.23 72 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.54 +0.26 79 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.02 +0.24 82 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.54 +0.27 92 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.05 +0.28 100 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.51 +0.25 96 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.02 +0.27 103 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.50 +0.24 103 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 7.03 +0.28 115 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.53 +0.29 119 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.03 63 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.03 62 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.03 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.04 63 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.05 62 0 580 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 +0.06 62 0 133 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 +0.07 62 0 261 0
29SEP26 6.00 P 0.00 0.00 0.00 0.53 +0.09 63 0 288 0
29SEP26 6.25 P 0.72 0.72 0.72 0.65 +0.10 63 2 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 +0.11 63 0 322 0
29SEP26 6.75 P 0.91 0.98 0.91 0.93 +0.12 63 17 157 +13
29SEP26 7.00 P 1.12 1.12 1.12 1.07 +0.12 63 15 105 +10
29SEP26 7.25 P 1.30 1.30 1.30 1.20 +0.12 60 3 43 0
29SEP26 7.50 P 0.00 0.00 0.00 1.38 +0.13 60 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.56 +0.15 60 0 102 0
29SEP26 8.00 P 1.80 1.80 1.80 1.75 +0.16 60 10 181 +10
29SEP26 8.25 P 0.00 0.00 0.00 1.95 +0.17 60 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.16 +0.18 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.45 +0.27 68 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.68 +0.28 70 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.91 +0.29 71 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.13 +0.29 71 0 10 0
29SEP26 9.75 P 3.22 3.22 3.22 3.27 +0.17 60 3 5 +3
29SEP26 10.00 P 0.00 0.00 0.00 3.62 +0.29 76 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.09 +0.28 78 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.54 +0.25 76 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.08 +0.30 87 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.54 +0.28 86 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.02 +0.27 86 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.55 +0.29 95 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.03 +0.27 95 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.55 +0.30 102 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.99 +0.25 94 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.53 +0.29 106 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.03 +0.27 109 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.53 +0.29 112 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.04 62 0 222 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.04 62 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.04 63 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.05 62 0 16 0
30DEC26 5.50 P 0.71 0.71 0.71 0.59 +0.06 63 6 85 +6
30DEC26 5.75 P 0.00 0.00 0.00 0.70 +0.07 62 0 128 0
30DEC26 6.00 P 0.96 0.96 0.96 0.82 +0.07 63 7 225 -7
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.09 63 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 1.09 +0.08 63 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.25 +0.11 63 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 +0.10 63 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.57 +0.11 64 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 +0.12 64 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.92 +0.12 64 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 +0.15 65 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 2.30 +0.17 65 0 43 0
30DEC26 8.50 P 2.52 2.52 2.52 2.50 +0.18 65 10 47 +10
30DEC26 8.75 P 0.00 0.00 0.00 2.71 +0.20 66 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.91 +0.22 66 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.12 +0.23 66 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.30 +0.19 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 3.54 +0.23 67 0 1,130 0
30DEC26 10.00 P 3.87 3.87 3.87 3.77 +0.24 67 15 120 0
30DEC26 10.50 P 4.21 4.32 4.21 4.22 +0.24 69 20 61 +4
30DEC26 11.00 P 4.63 4.67 4.63 4.68 +0.26 70 14 45 0
30DEC26 11.50 P 0.00 0.00 0.00 5.13 +0.26 69 0 33 0
30DEC26 12.00 P 5.66 5.66 5.61 5.60 +0.26 70 13 37 +7
30DEC26 12.50 P 0.00 0.00 0.00 6.08 +0.26 71 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.56 +0.24 72 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.10 +0.31 79 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.55 +0.27 77 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.06 +0.29 81 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.56 +0.30 83 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.03 +0.27 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.53 +0.29 84 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 +0.03 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.04 61 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 +0.04 61 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 +0.04 61 0 5 0
30MAR27 5.50 P 0.90 0.90 0.90 0.77 +0.06 61 7 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.89 +0.06 62 0 85 0
30MAR27 6.00 P 1.19 1.19 1.19 1.02 +0.07 62 7 128 -7
30MAR27 6.25 P 0.00 0.00 0.00 1.16 +0.08 62 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 +0.08 62 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.45 +0.09 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.61 +0.09 62 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.77 +0.09 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.95 +0.11 63 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.13 +0.11 63 2 9 +2
30MAR27 8.00 P 0.00 0.00 0.00 2.31 +0.11 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 +0.12 64 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.70 +0.13 64 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.89 +0.13 64 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.09 +0.15 64 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.30 +0.17 65 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.51 +0.19 65 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.72 +0.19 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.93 +0.20 65 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.38 +0.22 67 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.80 +0.22 66 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.26 +0.23 67 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.73 +0.25 69 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.18 +0.24 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.65 +0.24 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.12 +0.24 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.60 +0.25 70 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.06 +0.23 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.56 +0.25 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.03 +0.24 71 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.61 +0.04 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 +0.04 61 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 +0.04 61 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.80 +0.05 61 0 0 0
29JUN27 5.50 P 1.03 1.03 1.03 0.93 +0.06 61 7 11 +7
29JUN27 5.75 P 0.00 0.00 0.00 1.05 +0.06 61 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.19 +0.08 61 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.33 +0.08 61 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.47 +0.07 61 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.63 +0.09 62 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.79 +0.09 62 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.96 +0.10 62 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.13 +0.10 62 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.31 +0.11 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.49 +0.11 63 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.67 +0.11 63 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.87 +0.13 63 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.06 +0.13 63 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.26 +0.13 63 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.46 +0.14 64 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.67 +0.15 64 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.88 +0.17 65 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.09 +0.18 65 0 20 0
29JUN27 10.50 P 0.00 0.00 0.00 4.52 +0.20 65 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.95 +0.22 66 0 27 0
TOTAL PUT 1,140 31,837 -5,562
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$ 36.50
29JUN26 25.00 C 0.00 0.00 0.00 11.50 +1.79 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.50 +1.79 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.50 +1.79 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.50 +1.79 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.50 +1.79 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.50 +1.79 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.50 +1.79 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.50 +1.79 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.50 +1.78 0 0 0 -15
29JUN26 34.00 C 0.00 0.00 0.00 2.50 +1.70 0 0 0 -32
29JUN26 35.00 C 0.00 0.00 0.00 1.50 +1.28 0 0 0 -393
29JUN26 36.00 C 0.66 0.80 0.43 0.50 +0.46 0 80 0 -146
29JUN26 37.00 C 0.05 0.09 0.05 0.00 -0.01 0 61 115 +11
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.53 +1.82 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.55 +1.80 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.57 +1.75 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.59 +1.70 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.76 +1.76 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.75 +1.59 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.88 +1.49 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.07 +1.37 42 0 34 0
30JUL26 34.00 C 3.28 3.28 3.28 3.31 +1.22 42 7 23 -7
30JUL26 35.00 C 0.00 0.00 0.00 2.67 +1.09 42 0 45 0
30JUL26 36.00 C 2.09 2.09 2.05 2.05 +0.86 41 62 152 +62
30JUL26 37.00 C 1.66 1.66 1.66 1.62 +0.73 42 13 53 +13
30JUL26 38.00 C 1.03 1.26 1.03 1.25 +0.62 43 5 112 +5
30JUL26 39.00 C 0.72 0.93 0.72 0.93 +0.49 43 16 60 0
30JUL26 40.00 C 0.00 0.00 0.00 0.67 +0.37 43 0 94 0
30JUL26 41.00 C 0.54 0.54 0.52 0.48 +0.28 43 30 64 +4
30JUL26 42.00 C 0.00 0.00 0.00 0.33 +0.20 42 0 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.23 +0.14 42 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 +0.09 42 0 127 0
30JUL26 45.00 C 0.17 0.17 0.17 0.10 +0.06 42 15 98 -15
30JUL26 46.00 C 0.00 0.00 0.00 0.07 +0.05 43 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.66 +1.73 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.73 +1.68 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.81 +1.66 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.97 +1.74 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.06 +1.64 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.14 +1.47 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.35 +1.37 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.63 +1.27 42 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 3.96 +1.18 42 0 110 0
28AUG26 35.00 C 3.36 3.51 3.32 3.32 +1.03 41 45 61 0
28AUG26 36.00 C 2.86 2.94 2.84 2.81 +0.94 42 45 90 +45
28AUG26 37.00 C 2.45 2.45 2.45 2.35 +0.83 42 15 42 +15
28AUG26 38.00 C 1.97 1.97 1.97 1.94 +0.71 42 15 11 -15
28AUG26 39.00 C 0.00 0.00 0.00 1.61 +0.62 42 0 45 0
28AUG26 40.00 C 1.33 1.33 1.29 1.31 +0.53 42 30 105 +30
28AUG26 41.00 C 0.00 0.00 0.00 1.05 +0.44 42 0 165 0
28AUG26 42.00 C 0.00 0.00 0.00 0.84 +0.37 42 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 0.66 +0.30 42 0 209 0
28AUG26 44.00 C 0.00 0.00 0.00 0.52 +0.24 42 0 65 0
28AUG26 45.00 C 0.00 0.00 0.00 0.40 +0.19 42 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.31 +0.15 42 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.24 +0.12 42 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.18 +0.09 42 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.14 +0.07 42 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.11 +0.06 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.98 +1.85 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.00 +1.73 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.10 +1.62 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.24 +1.56 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.54 +1.66 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.74 +1.56 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.00 +1.46 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.20 +1.27 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.58 +1.23 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.98 +1.09 42 0 8 0
29SEP26 36.00 C 0.00 0.00 0.00 3.41 +0.97 41 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 3.00 +0.93 42 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 2.59 +0.82 42 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 2.23 +0.72 42 0 45 0
29SEP26 40.00 C 0.00 0.00 0.00 1.90 +0.61 42 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 1.63 +0.54 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 1.41 +0.50 43 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.19 +0.46 43 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.00 +0.40 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.81 +0.32 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.67 +0.26 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.56 +0.22 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 +0.19 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.39 +0.17 43 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.32 +0.14 43 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.20 +0.09 43 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 +0.06 43 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.48 +1.72 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.62 +1.63 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.87 +1.62 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.10 +1.57 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.36 +1.50 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.66 +1.40 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.99 +1.43 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.38 +1.34 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.79 +1.26 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.27 +1.18 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.76 +1.09 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 4.19 +0.89 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.77 +0.82 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 3.40 +0.77 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.06 +0.63 42 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 2.74 +0.59 42 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 2.47 +0.55 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.26 +0.60 43 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.03 +0.56 43 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.76 +0.45 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.56 +0.37 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.40 +0.38 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.25 +0.34 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.13 +0.34 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.02 +0.30 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.73 +0.21 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 +0.17 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 +0.13 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 +0.10 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.08 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.05 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.04 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.07 +1.66 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.29 +1.55 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.56 +1.49 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.86 +1.44 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.20 +1.40 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.55 +1.29 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.98 +1.27 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.40 +1.26 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.88 +1.22 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.39 +1.17 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.90 +1.10 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.49 +1.12 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.08 +0.91 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.68 +0.85 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.34 +0.83 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.01 +0.77 44 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 3.68 +0.70 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.41 +0.70 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.15 +0.64 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.88 +0.57 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.59 +0.49 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.39 +0.46 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.19 +0.41 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.01 +0.38 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.86 +0.39 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.49 +0.29 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.26 +0.31 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.98 +0.22 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.80 +0.19 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.66 +0.17 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.66 +1.56 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.95 +1.51 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.26 +1.45 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.63 +1.44 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.99 +1.35 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.42 +1.34 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.86 +1.29 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.31 +1.22 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.83 +1.21 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 7.35 +1.15 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.85 +1.07 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.47 +1.07 45 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.07 +1.03 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.67 +0.97 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.33 +0.94 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.99 +0.90 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.68 +0.85 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.36 +0.78 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.10 +0.78 44 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.85 +0.75 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.59 +0.69 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.34 +0.64 44 0 0 0
TOTAL CALL 439 6,203 -438
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 93 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.54 0 0 69 0
29JUN26 36.00 P 0.10 0.11 0.04 0.00 -1.33 0 83 148 -22
29JUN26 37.00 P 0.56 0.56 0.54 0.50 -1.80 0 11 0 -233
29JUN26 38.00 P 0.00 0.00 0.00 1.50 -1.80 0 0 0 -18
29JUN26 39.00 P 0.00 0.00 0.00 2.50 -1.80 0 0 0 -53
29JUN26 40.00 P 0.00 0.00 0.00 3.50 -1.80 0 0 0 -65
29JUN26 41.00 P 0.00 0.00 0.00 4.50 -1.94 0 0 0 -90
29JUN26 42.00 P 0.00 0.00 0.00 5.50 -1.92 0 0 0 -120
29JUN26 43.00 P 0.00 0.00 0.00 6.50 -1.91 0 0 0 -30
29JUN26 44.00 P 0.00 0.00 0.00 7.50 -1.92 0 0 0 -105
29JUN26 45.00 P 0.00 0.00 0.00 8.50 -1.90 0 0 0 -32
29JUN26 46.00 P 0.00 0.00 0.00 9.50 -1.92 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.50 -1.90 0 0 0 -13
29JUN26 48.00 P 0.00 0.00 0.00 11.50 -1.90 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.50 -1.88 0 0 0 -13
29JUN26 50.00 P 0.00 0.00 0.00 13.50 -1.90 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.00 -1.86 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.50 -1.87 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.00 -1.96 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.50 -1.90 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.00 -1.92 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.50 -1.92 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.00 -1.82 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.50 -1.91 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.00 -1.91 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.05 -0.07 43 0 18 0
30JUL26 30.00 P 0.21 0.21 0.21 0.10 -0.12 43 15 35 -15
30JUL26 31.00 P 0.30 0.30 0.30 0.18 -0.21 42 15 20 +15
30JUL26 32.00 P 0.43 0.43 0.37 0.31 -0.31 42 20 74 -5
30JUL26 33.00 P 0.00 0.00 0.00 0.50 -0.39 43 0 105 0
30JUL26 34.00 P 0.94 0.94 0.76 0.77 -0.56 43 27 47 +2
30JUL26 35.00 P 0.00 0.00 0.00 1.07 -0.77 42 0 48 0
30JUL26 36.00 P 1.55 1.55 1.55 1.50 -0.91 42 15 89 -15
30JUL26 37.00 P 0.00 0.00 0.00 2.03 -1.08 42 0 153 0
30JUL26 38.00 P 2.51 2.51 2.51 2.65 -1.18 42 30 120 0
30JUL26 39.00 P 0.00 0.00 0.00 3.32 -1.33 42 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.07 -1.45 42 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 4.89 -1.61 42 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.75 -1.68 42 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.72 -1.75 45 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.61 -1.82 44 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.51 -1.91 37 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.61 -1.81 51 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.58 -1.84 53 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.52 -1.93 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.52 -1.90 52 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.50 -1.92 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.00 -1.92 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.50 -1.91 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.00 -1.96 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.57 -1.88 89 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.07 -1.88 95 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.05 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 -0.08 42 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 -0.12 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.22 -0.18 42 0 15 0
28AUG26 30.00 P 0.49 0.49 0.49 0.35 -0.24 42 15 45 +15
28AUG26 31.00 P 0.00 0.00 0.00 0.51 -0.34 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.73 -0.43 42 0 4 0
28AUG26 33.00 P 1.00 1.00 1.00 1.00 -0.53 42 8 68 +8
28AUG26 34.00 P 0.00 0.00 0.00 1.34 -0.61 42 0 143 0
28AUG26 35.00 P 0.00 0.00 0.00 1.70 -0.77 42 0 65 0
28AUG26 36.00 P 2.08 2.08 2.08 2.17 -0.86 42 15 94 +15
28AUG26 37.00 P 0.00 0.00 0.00 2.68 -0.99 42 0 164 0
28AUG26 38.00 P 0.00 0.00 0.00 3.28 -1.09 42 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 4.03 -1.09 44 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 4.62 -1.29 42 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.37 -1.46 42 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.16 -1.54 42 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 6.94 -1.65 40 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.93 -1.60 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.82 -1.66 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.73 -1.70 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.69 -1.73 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.61 -1.84 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.62 -1.80 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.53 -1.89 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.06 -1.86 52 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.56 -1.85 57 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.02 -1.94 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 -0.10 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.23 -0.14 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 -0.18 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.49 -0.25 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.68 -0.31 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.91 -0.39 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.18 -0.48 43 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 1.52 -0.56 43 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 1.88 -0.68 43 0 57 0
29SEP26 35.00 P 2.28 2.28 2.28 2.29 -0.74 43 15 45 +15
29SEP26 36.00 P 0.00 0.00 0.00 2.74 -0.87 42 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.30 -0.90 43 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 3.90 -0.97 43 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 4.50 -1.19 42 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.15 -1.31 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.89 -1.37 43 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.65 -1.45 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.45 -1.50 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.28 -1.55 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.13 -1.59 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.00 -1.64 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.91 -1.66 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.81 -1.74 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.72 -1.77 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.64 -1.80 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.06 -1.86 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.56 -1.85 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.02 -1.94 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.57 -1.88 57 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.07 -1.88 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.52 -1.90 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.02 -1.80 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.52 -1.89 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.02 -1.89 70 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.62 -0.24 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 -0.29 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.03 -0.35 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.29 -0.41 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.58 -0.47 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.93 -0.54 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.29 -0.60 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.72 -0.62 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.16 -0.67 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.62 -0.74 43 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 4.12 -0.85 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.64 -0.96 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.22 -1.04 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.85 -1.10 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.52 -1.17 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.21 -1.22 42 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.94 -1.27 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.69 -1.31 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.45 -1.36 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.24 -1.44 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.05 -1.48 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.88 -1.52 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.71 -1.56 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.56 -1.60 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.43 -1.60 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.64 -1.66 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.95 -1.76 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.32 -1.78 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.70 -1.82 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.07 -1.88 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.52 -1.90 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.02 -1.80 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.52 -1.89 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.02 -1.89 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.16 -0.30 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.35 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.41 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.02 -0.43 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.35 -0.46 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.71 -0.49 44 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.10 -0.53 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.50 -0.60 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.95 -0.82 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.40 -0.82 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.91 -0.88 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.46 -0.95 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.05 -0.99 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.65 -1.07 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.30 -1.12 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.99 -1.16 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 8.68 -1.22 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.40 -1.25 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.15 -1.28 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.90 -1.33 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.68 -1.36 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.47 -1.39 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.32 -1.38 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.14 -1.41 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.97 -1.45 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.05 -1.59 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.25 -1.64 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.54 -1.65 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.85 -1.72 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.21 -1.76 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.63 -0.30 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.93 -0.35 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.25 -0.40 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.61 -0.42 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.97 -0.36 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.36 -0.49 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.74 -0.46 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.17 -0.59 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.63 -0.64 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 5.12 -0.69 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.64 -0.75 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 6.19 -0.80 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 6.77 -0.86 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.39 -0.91 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.03 -1.02 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.70 -1.06 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.33 -1.15 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.04 -1.19 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.77 -1.21 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.51 -1.25 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.26 -1.27 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.03 -1.35 42 0 0 0
TOTAL PUT 269 4,157 -759
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$ 51.90
29JUN26 30.00 C 0.00 0.00 0.00 21.90 +1.34 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.90 +1.34 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.90 +1.34 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.90 +1.34 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.90 +1.34 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.90 +1.34 0 0 0 -10
29JUN26 36.00 C 0.00 0.00 0.00 15.90 +1.34 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.90 +1.34 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.90 +1.34 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.90 +1.34 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.90 +1.34 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.90 +1.34 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.90 +1.34 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.90 +1.34 0 0 0 -30
29JUN26 44.00 C 0.00 0.00 0.00 7.90 +1.34 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.90 +1.33 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.90 +1.33 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.90 +1.31 0 0 0 -9
29JUN26 48.00 C 0.00 0.00 0.00 3.90 +1.31 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.90 +1.27 0 0 0 -237
29JUN26 50.00 C 1.60 2.40 1.60 1.90 +1.09 0 204 0 -1,844
29JUN26 52.50 C 0.06 0.24 0.04 0.00 -0.17 0 1,606 2,598 +779
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 2,845 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.03 0 4 2,856 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 11,635 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17,594 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22,356 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,039 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15,570 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,487 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
03JUL26 38.00 C 0.00 0.00 0.00 14.09 - 181 0 0 -
03JUL26 39.00 C 0.00 0.00 0.00 13.09 +1.52 169 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 12.09 +1.52 156 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 11.13 +1.56 151 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 10.11 +1.54 135 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 9.11 +1.54 123 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 7.91 +1.33 0 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 6.92 +1.34 55 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 5.92 +1.32 47 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 4.93 +1.28 45 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 3.95 +1.29 42 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 3.01 +1.10 41 0 30 0
03JUL26 50.00 C 2.27 2.27 2.27 2.18 +0.99 43 2 72 0
03JUL26 52.50 C 0.28 0.79 0.28 0.56 +0.18 37 249 834 +154
03JUL26 55.00 C 0.06 0.15 0.06 0.10 -0.02 41 279 272 +27
03JUL26 57.50 C 0.03 0.03 0.03 0.02 -0.02 47 52 148 +52
03JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 9 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 14.11 - 109 0 0 -
10JUL26 39.00 C 0.00 0.00 0.00 13.22 - 113 0 0 -
10JUL26 40.00 C 0.00 0.00 0.00 12.25 - 107 0 0 -
10JUL26 41.00 C 0.00 0.00 0.00 11.24 - 99 0 0 -
10JUL26 42.00 C 0.00 0.00 0.00 10.11 - 79 0 0 -
10JUL26 43.00 C 0.00 0.00 0.00 9.19 - 79 0 0 -
10JUL26 44.00 C 0.00 0.00 0.00 8.19 - 71 0 0 -
10JUL26 45.00 C 0.00 0.00 0.00 6.96 - 39 0 0 -
10JUL26 46.00 C 0.00 0.00 0.00 5.99 - 39 0 0 -
10JUL26 47.00 C 0.00 0.00 0.00 5.04 - 38 0 0 -
10JUL26 48.00 C 0.00 0.00 0.00 4.12 - 37 0 0 -
10JUL26 49.00 C 0.00 0.00 0.00 3.19 - 33 0 0 -
10JUL26 50.00 C 0.00 0.00 0.00 2.51 - 37 0 0 -
10JUL26 52.50 C 1.12 1.22 1.00 0.98 - 34 33 33 -
10JUL26 55.00 C 0.25 0.42 0.25 0.31 - 35 33 33 -
10JUL26 57.50 C 0.10 0.10 0.10 0.10 - 38 12 12 -
10JUL26 60.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
10JUL26 62.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
10JUL26 65.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
10JUL26 67.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
10JUL26 70.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
10JUL26 72.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
10JUL26 75.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
10JUL26 77.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
10JUL26 80.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 22.29 +1.72 118 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 21.25 +1.67 109 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.36 +1.79 111 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.25 +1.66 97 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.32 +1.73 96 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.31 +1.72 90 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.42 +1.82 91 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.33 +1.72 80 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.41 +1.79 79 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.39 +1.75 73 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 12.37 +1.71 67 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.35 +1.66 61 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.22 +1.49 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.33 +1.54 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.19 +1.31 39 0 0 0
30JUL26 45.00 C 7.34 7.40 7.34 7.16 +1.16 34 22 22 +22
30JUL26 46.00 C 0.00 0.00 0.00 6.25 +1.19 33 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 5.36 +1.05 32 0 6 0
30JUL26 48.00 C 0.00 0.00 0.00 4.53 +0.98 32 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 3.86 +0.98 34 0 213 0
30JUL26 50.00 C 2.26 3.43 2.26 3.03 +0.78 31 124 1,238 +100
30JUL26 52.50 C 1.23 1.88 1.23 1.72 +0.47 32 95 4,285 +79
30JUL26 55.00 C 0.63 1.03 0.63 0.81 +0.14 31 905 3,889 +686
30JUL26 57.50 C 0.29 0.50 0.29 0.38 +0.03 32 1,443 2,478 +837
30JUL26 60.00 C 0.24 0.24 0.21 0.17 -0.01 33 334 12,315 -284
30JUL26 62.50 C 0.14 0.14 0.13 0.07 -0.03 33 62 10,032 -28
30JUL26 65.00 C 0.07 0.10 0.07 0.03 -0.02 34 21 4,982 +20
30JUL26 67.50 C 0.07 0.07 0.07 0.01 -0.02 34 10 2,755 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 928 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 22.29 +1.50 81 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.29 +1.47 77 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.36 +1.52 76 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.29 +1.47 68 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.32 +1.45 66 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.31 +1.42 61 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 16.42 +1.51 62 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 15.44 +1.49 59 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.46 +1.49 56 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.50 +1.47 53 0 0 0
28AUG26 40.00 C 12.60 12.60 12.60 12.53 +1.68 51 30 35 +30
28AUG26 41.00 C 0.00 0.00 0.00 11.54 +1.40 47 0 0 0
28AUG26 42.00 C 10.55 10.55 10.55 10.56 +1.52 44 8 16 +8
28AUG26 43.00 C 0.00 0.00 0.00 9.62 +1.47 42 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.70 +1.40 40 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.58 +1.09 33 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 6.75 +1.04 33 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 5.96 +0.97 33 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 5.22 +0.98 33 0 149 0
28AUG26 49.00 C 0.00 0.00 0.00 4.59 +0.96 33 0 312 0
28AUG26 50.00 C 3.42 3.98 3.42 3.87 +0.78 32 51 469 +41
28AUG26 52.50 C 2.79 2.79 2.69 2.58 +0.58 32 90 1,515 +60
28AUG26 55.00 C 1.73 1.75 1.63 1.61 +0.33 32 386 2,358 +57
28AUG26 57.50 C 0.86 1.15 0.86 0.99 +0.19 33 100 1,908 -83
28AUG26 60.00 C 0.53 0.67 0.53 0.57 +0.08 33 210 3,092 +190
28AUG26 62.50 C 0.34 0.47 0.34 0.32 0.00 33 176 1,649 -2
28AUG26 65.00 C 0.23 0.31 0.23 0.17 -0.02 33 71 5,950 +23
28AUG26 67.50 C 0.19 0.19 0.19 0.10 -0.02 34 1 777 -1
28AUG26 70.00 C 0.15 0.15 0.15 0.05 -0.02 34 2 1,259 +2
28AUG26 72.50 C 0.12 0.12 0.12 0.03 -0.02 35 22 1,004 +22
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
28AUG26 95.00 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 22.38 +1.59 75 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.39 +1.57 72 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.36 +1.52 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.37 +1.55 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.38 +1.51 60 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 17.44 +1.55 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.49 +1.58 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.53 +1.58 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.54 +1.57 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.57 +1.54 48 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 12.58 +1.56 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.60 +1.46 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.64 +1.44 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.71 +1.37 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.81 +1.36 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.93 +1.28 35 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 6.90 +1.01 31 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 6.31 +1.12 33 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 5.42 +0.97 31 0 0 0
29SEP26 49.00 C 4.38 5.07 4.38 4.89 +0.92 33 360 377 +311
29SEP26 50.00 C 3.96 4.50 3.96 4.16 +0.74 31 225 808 -195
29SEP26 52.50 C 2.92 3.09 2.92 2.91 +0.57 31 318 3,876 +67
29SEP26 55.00 C 2.00 2.04 2.00 1.88 +0.35 31 32 13,208 +30
29SEP26 57.50 C 1.18 1.40 1.18 1.14 +0.16 30 31 4,408 +1
29SEP26 60.00 C 0.85 1.01 0.85 0.65 +0.05 29 245 16,510 +93
29SEP26 62.50 C 0.54 0.69 0.54 0.34 -0.03 29 158 12,856 +93
29SEP26 65.00 C 0.45 0.47 0.45 0.17 -0.05 28 32 13,231 +28
29SEP26 67.50 C 0.37 0.37 0.34 0.10 -0.03 29 121 9,232 -60
29SEP26 70.00 C 0.25 0.26 0.25 0.05 -0.03 29 12 8,448 +10
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 5,218 0
29SEP26 75.00 C 0.18 0.18 0.18 0.02 -0.01 30 274 4,607 +220
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 857 0
29SEP26 85.00 C 0.10 0.10 0.10 0.01 0.00 36 2 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 22.38 +1.59 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.39 +1.57 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.36 +1.52 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.39 +1.57 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.49 +1.62 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.50 +1.61 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.49 +1.58 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.62 +1.64 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.65 +1.58 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.69 +1.50 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.74 +1.42 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.83 +1.34 36 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 10.94 +1.36 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.08 +1.28 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.27 +1.31 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 8.49 +1.23 33 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 7.52 +0.91 30 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 6.85 +0.87 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.21 +0.79 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.78 +0.78 31 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.22 +0.71 31 0 8 0
30DEC26 52.50 C 4.21 4.21 4.08 3.96 +0.52 30 742 1,280 +732
30DEC26 55.00 C 2.92 3.20 2.92 3.01 +0.39 30 2,039 3,501 +2,035
30DEC26 57.50 C 2.47 2.47 2.47 2.27 +0.28 30 30 6,622 0
30DEC26 60.00 C 1.90 1.90 1.82 1.70 +0.20 30 76 10,314 -9
30DEC26 62.50 C 1.30 1.53 1.30 1.27 +0.14 30 45 9,924 -32
30DEC26 65.00 C 1.14 1.20 1.07 0.94 +0.10 31 4,123 8,578 +1,121
30DEC26 67.50 C 0.78 0.91 0.78 0.69 +0.05 31 340 9,650 -34
30DEC26 70.00 C 0.00 0.00 0.00 0.50 +0.02 31 0 4,091 0
30DEC26 72.50 C 0.54 0.54 0.54 0.36 0.00 31 295 3,992 +295
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 4,439 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 509 0
30DEC26 90.00 C 0.22 0.22 0.21 0.05 -0.01 33 4 270 +2
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 502 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 326 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 22.38 +1.59 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.39 +1.57 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.44 +1.59 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.54 +1.61 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.63 +1.60 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.71 +1.57 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.76 +1.50 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.82 +1.41 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.91 +1.34 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.01 +1.27 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.16 +1.22 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.32 +1.17 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.53 +1.16 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.75 +1.16 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.02 +1.09 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.32 +1.24 32 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 8.64 +1.16 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.01 +1.11 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.16 +0.78 30 0 5 0
30MAR27 49.00 C 7.02 7.07 6.85 6.82 +0.79 31 210 780 +210
30MAR27 50.00 C 6.44 6.44 6.38 6.26 +0.72 30 60 1,687 +60
30MAR27 52.50 C 5.25 5.25 5.25 5.03 +0.59 30 10 401 +10
30MAR27 55.00 C 4.18 4.18 4.18 4.05 +0.48 30 3 142 -3
30MAR27 57.50 C 3.46 3.46 3.46 3.23 +0.35 30 2 1,695 +2
30MAR27 60.00 C 2.86 2.91 2.78 2.55 +0.22 30 108 18,627 +108
30MAR27 62.50 C 2.28 2.32 2.28 1.99 +0.12 30 60 331 0
30MAR27 65.00 C 0.00 0.00 0.00 1.57 +0.09 30 0 2,584 0
30MAR27 67.50 C 0.00 0.00 0.00 1.22 +0.02 30 0 401 0
30MAR27 70.00 C 0.00 0.00 0.00 0.94 -0.02 30 0 2,604 0
30MAR27 72.50 C 1.08 1.08 1.08 0.72 -0.05 30 3 4,212 +3
30MAR27 75.00 C 0.92 0.92 0.86 0.56 -0.07 30 3 1,763 +3
30MAR27 77.50 C 0.00 0.00 0.00 0.43 -0.07 30 0 3,101 0
30MAR27 80.00 C 0.68 0.68 0.68 0.33 -0.08 30 170 1,463 +170
30MAR27 82.50 C 0.00 0.00 0.00 0.25 -0.08 30 0 2,125 0
30MAR27 85.00 C 0.00 0.00 0.00 0.19 -0.08 30 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.15 -0.07 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 -0.07 30 0 668 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.06 30 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.06 30 0 375 0
29JUN27 38.00 C 0.00 0.00 0.00 15.36 - 35 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 14.55 +1.38 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.77 +1.37 34 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.00 +1.34 33 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.24 +1.43 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.51 +1.39 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.84 +1.41 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.19 +1.36 32 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.49 +1.02 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.87 +0.93 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.34 +0.91 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.50 +0.78 29 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 7.00 +0.72 29 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.92 +0.68 29 0 0 0
29JUN27 55.00 C 4.79 4.79 4.79 5.00 +0.55 30 1 19 0
29JUN27 57.50 C 4.05 4.05 4.05 4.20 +0.44 30 3 60 +3
29JUN27 60.00 C 0.00 0.00 0.00 3.57 +0.41 30 0 52 0
29JUN27 62.50 C 0.00 0.00 0.00 3.01 +0.32 31 0 70 0
29JUN27 65.00 C 2.16 2.51 2.16 2.52 +0.24 31 6 330 +2
29JUN27 67.50 C 0.00 0.00 0.00 2.17 +0.24 31 0 253 0
29JUN27 70.00 C 1.82 1.82 1.82 1.83 +0.18 32 7 8,164 +7
29JUN27 72.50 C 0.00 0.00 0.00 1.59 +0.18 32 0 54 0
29JUN27 75.00 C 1.34 1.40 1.34 1.35 +0.15 32 4 53 +4
29JUN27 77.50 C 0.00 0.00 0.00 1.17 +0.11 33 0 16 0
29JUN27 80.00 C 0.90 0.96 0.90 0.99 +0.09 33 5 41 +5
29JUN27 82.50 C 0.00 0.00 0.00 0.83 +0.01 33 0 214 0
29JUN27 85.00 C 0.00 0.00 0.00 0.72 +0.01 33 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.61 0.00 34 0 217 0
29JUN27 90.00 C 0.00 0.00 0.00 0.53 0.00 34 0 218 0
TOTAL CALL 16,796 425,985 +5,953
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,645 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,926 0
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24,733 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 3,227 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 3,760 0
29JUN26 49.00 P 0.03 0.03 0.03 0.00 -0.12 0 5 2,424 +5
29JUN26 50.00 P 0.10 0.10 0.03 0.00 -0.28 0 475 32,023 +455
29JUN26 52.50 P 2.00 2.00 0.31 0.60 -1.50 0 154 0 -7,121
29JUN26 55.00 P 4.00 4.00 2.68 3.10 -1.51 0 425 0 -15,958
29JUN26 57.50 P 6.86 6.86 5.20 5.60 -1.50 0 265 0 -14,914
29JUN26 60.00 P 8.86 8.86 8.00 8.10 -1.41 0 26 0 -7,368
29JUN26 62.50 P 11.20 11.20 10.10 10.60 -1.41 0 132 0 -5,469
29JUN26 65.00 P 12.88 13.03 12.83 13.10 -1.35 0 39 0 -5,132
29JUN26 67.50 P 0.00 0.00 0.00 15.60 -1.40 0 0 0 -60
29JUN26 70.00 P 0.00 0.00 0.00 18.10 -1.41 0 0 0 -186
29JUN26 72.50 P 20.33 20.33 20.33 20.60 -1.41 0 7 0 -248
29JUN26 75.00 P 0.00 0.00 0.00 23.10 -1.40 0 0 0 -30
29JUN26 77.50 P 0.00 0.00 0.00 25.60 -1.40 0 0 0 -30
29JUN26 80.00 P 0.00 0.00 0.00 28.10 -1.40 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.60 -1.40 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.10 -1.40 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.60 -1.40 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.10 -1.40 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 40.60 -1.40 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 43.10 -1.40 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 45.60 -1.40 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 48.10 -1.40 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 50.60 -1.40 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
03JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.06 47 0 20 0
03JUL26 48.00 P 0.10 0.10 0.10 0.04 -0.13 43 5 25 +5
03JUL26 49.00 P 0.13 0.15 0.09 0.10 -0.26 42 13 90 +7
03JUL26 50.00 P 0.47 0.47 0.18 0.22 -0.45 40 136 198 -11
03JUL26 52.50 P 1.23 1.23 0.99 1.10 -1.15 35 84 350 +54
03JUL26 55.00 P 3.85 3.85 3.85 3.19 -1.42 41 2 252 0
03JUL26 57.50 P 0.00 0.00 0.00 5.61 -1.49 46 0 389 0
03JUL26 60.00 P 8.00 8.00 8.00 8.10 -1.63 0 4 4 +4
03JUL26 62.50 P 0.00 0.00 0.00 10.60 -1.62 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 13.10 -1.43 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 15.60 -1.62 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 18.10 -1.62 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 20.60 -1.62 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 23.10 -1.63 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 25.60 -1.43 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 28.10 -1.44 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 30.60 -1.62 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 33.10 -1.63 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
10JUL26 39.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
10JUL26 40.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
10JUL26 41.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
10JUL26 42.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
10JUL26 43.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
10JUL26 44.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
10JUL26 45.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
10JUL26 46.00 P 0.00 0.00 0.00 0.06 - 40 0 0 -
10JUL26 47.00 P 0.17 0.17 0.17 0.11 - 39 67 60 -
10JUL26 48.00 P 0.18 0.18 0.17 0.18 - 37 51 51 -
10JUL26 49.00 P 0.27 0.27 0.27 0.31 - 36 4 4 -
10JUL26 50.00 P 0.83 0.83 0.43 0.51 - 35 33 33 -
10JUL26 52.50 P 1.48 1.48 1.48 1.48 - 32 2 2 -
10JUL26 55.00 P 3.20 3.20 3.20 3.31 - 32 20 20 -
10JUL26 57.50 P 0.00 0.00 0.00 5.67 - 38 0 0 -
10JUL26 60.00 P 0.00 0.00 0.00 8.11 - 41 0 0 -
10JUL26 62.50 P 0.00 0.00 0.00 10.60 - 0 0 0 -
10JUL26 65.00 P 0.00 0.00 0.00 13.10 - 0 0 0 -
10JUL26 67.50 P 0.00 0.00 0.00 15.60 - 0 0 0 -
10JUL26 70.00 P 0.00 0.00 0.00 18.10 - 0 0 0 -
10JUL26 72.50 P 0.00 0.00 0.00 20.60 - 0 0 0 -
10JUL26 75.00 P 0.00 0.00 0.00 23.10 - 0 0 0 -
10JUL26 77.50 P 0.00 0.00 0.00 25.60 - 0 0 0 -
10JUL26 80.00 P 0.00 0.00 0.00 28.10 - 0 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 -0.06 36 0 530 0
30JUL26 43.00 P 0.13 0.13 0.10 0.06 -0.09 35 9 913 +5
30JUL26 44.00 P 0.00 0.00 0.00 0.10 -0.12 34 0 1,797 0
30JUL26 45.00 P 0.33 0.33 0.19 0.16 -0.17 34 502 1,488 +357
30JUL26 46.00 P 0.38 0.38 0.27 0.25 -0.24 34 125 1,374 +125
30JUL26 47.00 P 0.46 0.46 0.37 0.38 -0.31 33 202 2,428 +157
30JUL26 48.00 P 0.62 0.62 0.52 0.55 -0.40 33 285 1,131 +9
30JUL26 49.00 P 0.75 0.75 0.75 0.76 -0.50 32 3 1,870 +3
30JUL26 50.00 P 0.98 1.02 0.96 1.04 -0.64 31 22 2,049 -4
30JUL26 52.50 P 2.64 2.70 2.01 2.10 -0.97 30 263 5,922 +180
30JUL26 55.00 P 4.38 4.38 3.53 3.78 -1.22 30 155 10,252 -4
30JUL26 57.50 P 6.07 6.07 5.55 5.82 -1.38 30 179 11,014 -25
30JUL26 60.00 P 9.25 9.25 9.25 8.18 -1.65 32 4 8,375 -4
30JUL26 62.50 P 11.00 11.00 10.35 10.61 -1.61 33 2 1,142 +2
30JUL26 65.00 P 0.00 0.00 0.00 13.10 -1.44 0 0 474 0
30JUL26 67.50 P 0.00 0.00 0.00 15.60 -1.62 0 0 34 0
30JUL26 70.00 P 0.00 0.00 0.00 18.10 -1.62 0 0 90 0
30JUL26 72.50 P 0.00 0.00 0.00 20.60 -1.62 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 23.10 -1.63 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 25.60 -1.43 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 28.10 -1.44 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.60 -1.62 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 33.10 -1.63 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.60 -1.43 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.10 -1.44 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.60 -1.43 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 43.10 -1.44 0 0 0 0
28AUG26 30.00 P 0.01 0.01 0.01 0.01 0.00 51 65 65 +65
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 5 0
28AUG26 40.00 P 0.00 0.00 0.00 0.08 -0.06 35 0 330 0
28AUG26 41.00 P 0.00 0.00 0.00 0.12 -0.08 34 0 2,005 0
28AUG26 42.00 P 0.26 0.26 0.26 0.18 -0.11 34 3 33 +3
28AUG26 43.00 P 0.00 0.00 0.00 0.25 -0.16 34 0 488 0
28AUG26 44.00 P 0.40 0.41 0.40 0.35 -0.20 34 60 419 +60
28AUG26 45.00 P 0.70 0.70 0.70 0.49 -0.25 34 10 136 0
28AUG26 46.00 P 0.00 0.00 0.00 0.66 -0.31 33 0 324 0
28AUG26 47.00 P 1.19 1.19 0.81 0.85 -0.38 33 27 2,052 +27
28AUG26 48.00 P 1.08 1.08 1.06 1.09 -0.45 32 3 1,311 +3
28AUG26 49.00 P 1.35 1.35 1.35 1.38 -0.57 32 1 1,192 0
28AUG26 50.00 P 1.88 1.88 1.61 1.72 -0.67 32 105 2,236 -71
28AUG26 52.50 P 3.00 3.08 2.68 2.86 -0.84 31 620 4,386 +418
28AUG26 55.00 P 4.97 4.97 4.18 4.39 -1.14 31 151 13,713 +113
28AUG26 57.50 P 6.21 6.21 6.03 6.35 -1.44 32 123 5,482 +2
28AUG26 60.00 P 8.36 8.36 8.36 8.47 -1.58 32 3 2,612 0
28AUG26 62.50 P 0.00 0.00 0.00 10.74 -1.48 33 0 1,861 0
28AUG26 65.00 P 13.66 13.66 12.99 13.14 -1.40 33 122 1,903 0
28AUG26 67.50 P 0.00 0.00 0.00 15.60 -1.62 0 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 18.10 -1.62 0 0 230 0
28AUG26 72.50 P 0.00 0.00 0.00 20.60 -1.62 0 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 23.10 -1.63 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.60 -1.43 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 28.10 -1.44 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 30.60 -1.62 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.10 -1.63 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.60 -1.43 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.10 -1.44 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.60 -1.43 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.10 -1.44 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 -0.07 33 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 -0.10 32 0 1,140 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 -0.12 32 0 3,750 0
29SEP26 40.00 P 0.00 0.00 0.00 0.21 -0.16 32 0 1,641 0
29SEP26 41.00 P 0.00 0.00 0.00 0.30 -0.20 32 0 1,282 0
29SEP26 42.00 P 0.00 0.00 0.00 0.41 -0.24 32 0 1,924 0
29SEP26 43.00 P 0.00 0.00 0.00 0.56 -0.27 32 0 2,219 0
29SEP26 44.00 P 0.82 0.82 0.76 0.74 -0.33 32 32 1,112 +28
29SEP26 45.00 P 0.92 0.94 0.92 0.96 -0.35 32 54 5,898 0
29SEP26 46.00 P 0.00 0.00 0.00 1.18 -0.41 31 0 1,847 0
29SEP26 47.00 P 1.52 1.52 1.42 1.44 -0.48 31 3 2,055 -2
29SEP26 48.00 P 1.91 1.91 1.85 1.77 -0.54 30 42 3,709 0
29SEP26 49.00 P 0.00 0.00 0.00 2.14 -0.61 30 0 4,243 0
29SEP26 50.00 P 2.87 2.87 2.87 2.58 -0.65 30 2 33,051 0
29SEP26 52.50 P 4.33 4.33 3.82 3.86 -0.93 29 14 11,651 +14
29SEP26 55.00 P 5.40 5.40 5.40 5.46 -1.04 29 3 21,251 +3
29SEP26 57.50 P 8.30 8.30 7.53 7.40 -1.16 29 64 12,565 +2
29SEP26 60.00 P 0.00 0.00 0.00 9.33 -1.31 26 0 14,493 0
29SEP26 62.50 P 12.60 12.60 12.60 11.36 -1.32 0 4 12,487 -4
29SEP26 65.00 P 13.89 13.94 13.63 13.82 -1.66 0 94 13,612 -35
29SEP26 67.50 P 0.00 0.00 0.00 16.19 -1.59 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 18.61 -1.79 0 0 5,789 0
29SEP26 72.50 P 0.00 0.00 0.00 21.02 -1.67 0 0 1,102 0
29SEP26 75.00 P 0.00 0.00 0.00 23.47 -1.69 0 0 618 0
29SEP26 77.50 P 0.00 0.00 0.00 25.93 -1.69 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 28.38 -1.71 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 30.84 -1.72 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.31 -1.79 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 35.85 -1.75 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 38.31 -1.77 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 40.79 -1.70 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 43.27 -1.68 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.75 -1.71 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 48.24 -1.67 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.75 -1.65 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 -0.06 31 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 -0.06 31 0 262 0
30DEC26 37.00 P 0.00 0.00 0.00 0.31 -0.09 31 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 -0.11 31 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.51 -0.16 31 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.66 -0.18 31 0 460 0
30DEC26 41.00 P 0.86 0.86 0.86 0.82 -0.22 31 60 1,028 +60
30DEC26 42.00 P 0.00 0.00 0.00 1.01 -0.27 31 0 430 0
30DEC26 43.00 P 0.00 0.00 0.00 1.18 -0.33 30 0 509 0
30DEC26 44.00 P 0.00 0.00 0.00 1.40 -0.37 30 0 1,649 0
30DEC26 45.00 P 0.00 0.00 0.00 1.66 -0.40 30 0 1,981 0
30DEC26 46.00 P 0.00 0.00 0.00 1.96 -0.46 29 0 2,257 0
30DEC26 47.00 P 0.00 0.00 0.00 2.30 -0.50 29 0 1,974 0
30DEC26 48.00 P 2.94 2.95 2.56 2.67 -0.57 29 36 6,411 +5
30DEC26 49.00 P 2.98 2.98 2.94 3.08 -0.61 29 150 2,773 -150
30DEC26 50.00 P 3.46 3.46 3.38 3.53 -0.67 29 302 14,410 +250
30DEC26 52.50 P 4.70 4.77 4.67 4.79 -0.86 28 338 9,611 +228
30DEC26 55.00 P 6.25 6.32 6.25 6.33 -1.00 28 4 12,202 +4
30DEC26 57.50 P 8.45 8.45 8.15 8.41 -0.71 30 32 6,838 -2
30DEC26 60.00 P 0.00 0.00 0.00 9.98 -1.34 27 0 5,111 0
30DEC26 62.50 P 0.00 0.00 0.00 12.09 -1.24 27 0 8,312 0
30DEC26 65.00 P 0.00 0.00 0.00 14.26 -1.52 26 0 6,676 0
30DEC26 67.50 P 16.96 16.96 16.96 16.47 -1.63 22 4 7,645 -4
30DEC26 70.00 P 0.00 0.00 0.00 18.80 -1.60 0 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 21.20 -1.55 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 23.60 -1.58 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 26.04 -1.58 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 28.43 -1.74 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 30.89 -1.67 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 33.34 -1.76 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 35.85 -1.75 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 38.31 -1.77 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 40.84 -1.65 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.35 -1.60 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 45.83 -1.63 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.32 -1.68 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.80 -1.60 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.12 0.00 33 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.43 -0.06 32 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.53 -0.08 32 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.65 -0.10 31 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.79 -0.13 31 0 67 0
30MAR27 39.00 P 0.00 0.00 0.00 0.93 -0.13 31 0 173 0
30MAR27 40.00 P 0.00 0.00 0.00 1.09 -0.23 31 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 1.27 -0.25 30 0 309 0
30MAR27 42.00 P 0.00 0.00 0.00 1.50 -0.25 30 0 570 0
30MAR27 43.00 P 1.66 1.66 1.66 1.74 -0.30 30 2 2,953 +2
30MAR27 44.00 P 0.00 0.00 0.00 2.02 -0.33 30 0 5,781 0
30MAR27 45.00 P 2.20 2.20 2.20 2.32 -0.38 30 80 689 +29
30MAR27 46.00 P 0.00 0.00 0.00 2.65 -0.43 29 0 261 0
30MAR27 47.00 P 0.00 0.00 0.00 3.01 -0.47 29 0 390 0
30MAR27 48.00 P 3.22 3.25 3.19 3.38 -0.55 29 87 584 +87
30MAR27 49.00 P 0.00 0.00 0.00 3.81 -0.58 29 0 2,971 0
30MAR27 50.00 P 0.00 0.00 0.00 4.26 -0.66 29 0 1,831 0
30MAR27 52.50 P 0.00 0.00 0.00 5.50 -0.77 28 0 5,310 0
30MAR27 55.00 P 0.00 0.00 0.00 7.00 -0.97 28 0 8,931 0
30MAR27 57.50 P 0.00 0.00 0.00 8.66 -1.16 28 2 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 10.46 -1.32 27 0 16,063 0
30MAR27 62.50 P 12.40 12.63 12.40 12.78 -1.09 29 8 1,380 -4
30MAR27 65.00 P 0.00 0.00 0.00 14.56 -1.42 26 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 16.84 -1.46 27 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 19.12 -1.49 26 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 21.31 -1.67 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.66 -1.59 0 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 26.09 -1.58 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.51 -1.66 0 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 30.99 -1.58 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.44 -1.66 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 35.92 -1.68 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 38.37 -1.71 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.84 -1.65 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.35 -1.60 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.83 -1.63 0 0 0 0
29JUN27 38.00 P 1.25 1.29 1.25 1.15 - 31 3 3 -
29JUN27 39.00 P 0.00 0.00 0.00 1.35 -0.24 31 0 176 0
29JUN27 40.00 P 1.70 1.70 1.70 1.59 -0.27 31 12 18 +12
29JUN27 41.00 P 0.00 0.00 0.00 1.85 -0.29 31 0 358 0
29JUN27 42.00 P 0.00 0.00 0.00 2.12 -0.35 31 0 81 0
29JUN27 43.00 P 0.00 0.00 0.00 2.44 -0.36 31 0 483 0
29JUN27 44.00 P 0.00 0.00 0.00 2.78 -0.40 31 0 253 0
29JUN27 45.00 P 0.00 0.00 0.00 3.13 -0.46 31 0 708 0
29JUN27 46.00 P 0.00 0.00 0.00 3.54 -0.46 31 0 1,064 0
29JUN27 47.00 P 0.00 0.00 0.00 3.95 -0.52 31 0 356 0
29JUN27 48.00 P 0.00 0.00 0.00 4.38 -0.58 31 0 453 0
29JUN27 49.00 P 0.00 0.00 0.00 4.84 -0.62 31 0 481 0
29JUN27 50.00 P 0.00 0.00 0.00 5.36 -0.65 31 0 452 0
29JUN27 52.50 P 0.00 0.00 0.00 6.73 -0.72 31 0 181 0
29JUN27 55.00 P 0.00 0.00 0.00 8.28 -0.87 31 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 10.07 -0.92 32 0 39 0
29JUN27 60.00 P 0.00 0.00 0.00 11.98 -0.92 33 0 92 0
29JUN27 62.50 P 0.00 0.00 0.00 13.57 -1.34 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 15.69 -1.29 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.76 -1.35 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.91 -1.39 32 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 22.12 -1.42 32 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 24.35 -1.44 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.60 -1.49 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.83 -1.46 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.16 -1.51 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.60 -1.50 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.03 -1.57 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.46 -1.62 0 0 0 0
TOTAL PUT 6,425 495,294 -54,053
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$ 8.79
29JUN26 4.40 C 0.00 0.00 0.00 4.39 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.29 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.19 +0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.09 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.99 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.79 +0.01 0 0 0 -1
29JUN26 6.25 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 -50
29JUN26 7.00 C 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 -113
29JUN26 8.25 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29JUN26 8.50 C 0.28 0.28 0.28 0.29 +0.01 0 30 0 -486
29JUN26 8.75 C 0.12 0.12 0.12 0.04 -0.06 0 1 0 -396
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 555 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 631 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,543 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,602 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,321 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,553 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,635 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30JUL26 5.75 C 0.00 0.00 0.00 3.08 +0.05 82 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.84 +0.06 80 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.59 +0.05 72 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.35 +0.06 69 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.09 +0.05 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.85 +0.07 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.60 +0.05 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.36 +0.01 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.09 +0.03 32 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.89 0.00 35 0 5 0
30JUL26 8.25 C 0.00 0.00 0.00 0.68 +0.02 33 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.49 0.00 30 0 0 0
30JUL26 8.75 C 0.35 0.35 0.35 0.35 0.00 31 30 120 +30
30JUL26 9.00 C 0.22 0.26 0.22 0.25 0.00 32 31 637 +1
30JUL26 9.25 C 0.17 0.17 0.17 0.16 -0.01 31 5 325 +3
30JUL26 9.50 C 0.09 0.11 0.09 0.10 -0.01 31 11 860 +2
30JUL26 9.75 C 0.08 0.08 0.08 0.06 -0.01 31 1 1,284 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 0.00 33 0 1,599 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 2,311 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,621 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 270 0
28AUG26 5.75 C 0.00 0.00 0.00 3.09 -0.01 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.85 +0.04 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.60 +0.05 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.36 -0.02 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.12 +0.05 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.88 +0.06 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.64 +0.04 39 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.41 +0.06 37 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.16 0.00 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.97 0.00 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.79 -0.02 32 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.61 -0.01 30 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.49 0.00 31 0 120 0
28AUG26 9.00 C 0.37 0.41 0.37 0.39 0.00 32 35 306 +34
28AUG26 9.25 C 0.30 0.30 0.30 0.29 -0.01 32 58 836 +58
28AUG26 9.50 C 0.24 0.24 0.24 0.22 0.00 32 1 2,191 +1
28AUG26 9.75 C 0.00 0.00 0.00 0.16 0.00 32 0 2,425 0
28AUG26 10.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 2,865 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 0.00 33 0 1,004 0
28AUG26 11.00 C 0.05 0.05 0.05 0.03 0.00 33 5 2,126 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 35 0 135 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.24 +0.02 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.14 +0.03 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.05 +0.03 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.94 -0.01 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.84 +0.03 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.60 0.00 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.35 +0.05 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.11 +0.01 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 +0.05 53 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 +0.01 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.37 -0.01 46 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 2.13 +0.01 43 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.89 +0.05 40 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 +0.05 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.44 +0.03 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.23 +0.02 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.01 -0.01 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.82 -0.05 31 0 183 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.56 +0.01 32 0 4,704 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 +0.01 33 0 6,908 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 0.00 33 0 5,176 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 2,011 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 0.00 33 0 1,440 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 0.00 33 0 2,978 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 0.00 33 0 5,014 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 1,988 0
29SEP26 11.50 C 0.06 0.06 0.06 0.03 0.00 33 4 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 0.00 0.00 0.00 0.01 0.00 34 0 460 0
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 46 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 53 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 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 61 0 200 0
30DEC26 5.00 C 0.00 0.00 0.00 3.85 +0.03 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.60 -0.01 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.35 0.00 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.11 +0.01 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.86 0.00 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.62 -0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.38 0.00 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.15 -0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 +0.02 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 +0.02 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.51 +0.01 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.32 +0.04 33 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 +0.02 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 0.00 32 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.83 0.00 31 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 +0.01 31 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 +0.01 31 0 628 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 +0.01 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 +0.01 32 0 933 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 0.00 32 0 615 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 4,234 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 +0.01 32 0 3,009 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 1,420 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 32 0 1,109 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 33 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 33 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 91 0
30DEC26 14.50 C 0.04 0.04 0.04 0.01 0.00 32 162 330 +162
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 5.75 C 0.00 0.00 0.00 3.11 +0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.87 +0.01 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.63 -0.01 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.40 0.00 34 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.19 +0.03 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.98 +0.03 33 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.77 +0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.60 +0.02 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.42 +0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.27 +0.02 31 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 +0.02 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 0.00 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 +0.01 30 0 60 0
30MAR27 9.00 C 0.00 0.00 0.00 0.78 +0.01 31 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.70 +0.01 31 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.62 +0.01 31 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 0.00 31 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 0.00 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 0.00 31 0 1,468 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 0.00 31 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 0.00 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 0.00 31 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 0.00 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 31 0 276 0
30MAR27 13.50 C 0.11 0.11 0.11 0.07 0.00 32 20 369 +20
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 32 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 31 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 5.75 C 0.00 0.00 0.00 3.11 +0.01 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.88 +0.02 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.66 +0.02 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.44 +0.02 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.24 +0.03 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.05 +0.03 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.87 +0.04 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.70 +0.03 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.54 +0.01 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.40 0.00 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.28 -0.01 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.16 0.00 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.06 +0.01 31 0 475 0
29JUN27 9.00 C 0.00 0.00 0.00 0.96 +0.01 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.87 +0.01 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 0.78 0.00 31 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 0.71 +0.01 31 0 20 0
29JUN27 10.00 C 0.64 0.64 0.63 0.64 0.00 31 8 85 0
29JUN27 10.50 C 0.00 0.00 0.00 0.52 +0.01 31 0 245 0
29JUN27 11.00 C 0.00 0.00 0.00 0.43 +0.02 32 0 37 0
29JUN27 11.50 C 0.00 0.00 0.00 0.35 +0.01 32 0 36 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 0.00 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 0.00 32 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 0.00 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 0.00 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 0.00 32 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 0.00 32 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 0.00 32 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 0.00 32 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 402 142,353 -735
29JUN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,982 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,187 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,611 0
29JUN26 8.75 P 0.01 0.01 0.01 0.00 -0.06 0 173 2,548 +147
29JUN26 9.00 P 0.22 0.22 0.22 0.21 -0.03 0 22 0 -3,040
29JUN26 9.25 P 0.44 0.44 0.44 0.46 -0.02 0 1 0 -1,035
29JUN26 9.50 P 0.66 0.71 0.66 0.71 -0.03 0 5 0 -2,172
29JUN26 9.75 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 -2,282
29JUN26 10.00 P 1.22 1.22 1.22 1.21 -0.05 0 2 0 -2,385
29JUN26 10.50 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 -2,004
29JUN26 11.00 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 -3,294
29JUN26 11.50 P 0.00 0.00 0.00 2.71 -0.07 0 0 0 -1,294
29JUN26 12.00 P 0.00 0.00 0.00 3.21 -0.07 0 0 0 -449
29JUN26 12.50 P 0.00 0.00 0.00 3.71 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.71 -0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.21 -0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.71 -0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.21 -0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.21 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.71 -0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.21 -0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 0 201 0
30JUL26 7.75 P 0.05 0.05 0.05 0.03 -0.01 32 225 345 +185
30JUL26 8.00 P 0.07 0.07 0.07 0.06 -0.01 31 6 411 0
30JUL26 8.25 P 0.13 0.13 0.10 0.12 -0.01 32 5 1,324 0
30JUL26 8.50 P 0.17 0.18 0.17 0.19 -0.02 31 5 1,121 +5
30JUL26 8.75 P 0.31 0.31 0.30 0.30 -0.02 32 48 886 0
30JUL26 9.00 P 0.00 0.00 0.00 0.45 -0.01 33 0 1,483 0
30JUL26 9.25 P 0.00 0.00 0.00 0.62 0.00 33 0 1,396 0
30JUL26 9.50 P 0.00 0.00 0.00 0.81 -0.02 34 0 837 0
30JUL26 9.75 P 0.00 0.00 0.00 1.03 -0.02 36 0 571 0
30JUL26 10.00 P 0.00 0.00 0.00 1.23 -0.05 31 1 1,022 0
30JUL26 10.50 P 1.71 1.71 1.71 1.76 +0.01 47 1 1,355 0
30JUL26 11.00 P 0.00 0.00 0.00 2.21 -0.03 0 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 2.71 -0.07 0 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 3.21 -0.07 0 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.71 -0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.21 -0.03 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.71 -0.03 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.21 -0.06 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.21 -0.06 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.71 -0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.21 -0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.75 P 0.02 0.02 0.02 0.01 0.00 33 100 100 +100
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 50 0
28AUG26 7.50 P 0.07 0.07 0.07 0.06 0.00 33 449 1,283 +449
28AUG26 7.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 716 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 0.00 32 0 2,805 0
28AUG26 8.25 P 0.00 0.00 0.00 0.22 -0.01 32 0 651 0
28AUG26 8.50 P 0.30 0.31 0.29 0.31 -0.01 32 944 1,092 +847
28AUG26 8.75 P 0.00 0.00 0.00 0.42 -0.02 32 0 701 0
28AUG26 9.00 P 0.00 0.00 0.00 0.57 -0.01 33 0 833 0
28AUG26 9.25 P 0.00 0.00 0.00 0.73 -0.01 33 0 750 0
28AUG26 9.50 P 0.00 0.00 0.00 0.89 +0.02 32 0 2,181 0
28AUG26 9.75 P 0.00 0.00 0.00 1.08 -0.01 32 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.30 0.00 33 0 837 0
28AUG26 10.50 P 0.00 0.00 0.00 1.76 +0.01 36 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 2.21 -0.04 0 0 567 0
28AUG26 11.50 P 0.00 0.00 0.00 2.71 -0.07 0 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 3.21 -0.07 0 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.21 -0.04 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.71 -0.03 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.21 -0.03 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.71 -0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.21 -0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 8.21 -0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.71 -0.04 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 9.21 -0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 34 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 34 0 215 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 2,679 0
29SEP26 7.25 P 0.12 0.12 0.12 0.11 -0.01 33 225 1,521 +225
29SEP26 7.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 8,495 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.01 33 0 633 0
29SEP26 8.00 P 0.34 0.34 0.30 0.32 -0.01 33 12 4,334 0
29SEP26 8.25 P 0.45 0.45 0.40 0.42 -0.01 33 11 2,097 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 -0.01 33 0 7,606 0
29SEP26 8.75 P 0.69 0.72 0.67 0.67 -0.03 33 146 5,168 +146
29SEP26 9.00 P 0.84 0.84 0.84 0.85 -0.01 34 7 1,036 -5
29SEP26 9.25 P 0.00 0.00 0.00 1.02 -0.02 34 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 1.18 -0.05 33 0 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 1.41 -0.02 35 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.62 -0.02 36 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 -0.03 37 0 2,388 0
29SEP26 11.00 P 0.00 0.00 0.00 2.55 -0.01 42 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 3.00 -0.01 41 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.49 -0.03 44 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.97 -0.04 44 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.46 0.00 47 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.96 -0.01 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.45 +0.01 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.94 +0.01 52 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.44 -0.04 56 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.93 -0.01 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.43 -0.01 59 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.92 -0.01 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.42 -0.01 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.92 0.00 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.41 -0.01 64 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 34 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 32 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 0.00 32 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 0.00 32 0 648 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 0.00 32 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 0.00 32 0 549 0
30DEC26 7.75 P 0.39 0.39 0.39 0.39 0.00 32 5 242 0
30DEC26 8.00 P 0.47 0.47 0.47 0.49 -0.01 32 10 1,997 -5
30DEC26 8.25 P 0.00 0.00 0.00 0.60 -0.01 32 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 -0.02 32 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 -0.02 32 0 1,495 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 0.00 32 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.18 0.00 32 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.34 -0.03 32 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 -0.02 33 0 724 0
30DEC26 10.00 P 1.76 1.76 1.71 1.74 -0.02 33 6 266 -2
30DEC26 10.50 P 0.00 0.00 0.00 2.16 -0.03 34 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.59 -0.03 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 3.05 -0.03 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.52 -0.01 36 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.99 -0.04 36 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.48 -0.03 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.96 -0.04 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.45 -0.03 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.94 -0.03 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.44 -0.04 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.93 -0.01 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.43 -0.04 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.92 -0.04 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.42 -0.03 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.92 0.00 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.41 -0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 0.00 31 0 223 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 0.00 31 0 650 0
30MAR27 7.00 P 0.26 0.26 0.26 0.26 -0.01 31 50 230 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 -0.01 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 -0.01 31 0 211 0
30MAR27 7.75 P 0.00 0.00 0.00 0.48 -0.02 30 0 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 -0.02 30 0 225 0
30MAR27 8.25 P 0.72 0.72 0.72 0.69 -0.02 30 100 272 0
30MAR27 8.50 P 0.83 0.83 0.81 0.83 -0.01 31 23 1,070 -23
30MAR27 8.75 P 0.00 0.00 0.00 0.96 -0.02 30 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.12 -0.02 31 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.28 -0.02 31 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 1.45 -0.01 31 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 -0.02 31 0 363 0
30MAR27 10.00 P 0.00 0.00 0.00 1.82 -0.04 31 0 3,133 0
30MAR27 10.50 P 2.20 2.20 2.20 2.26 +0.02 33 1 2,078 0
30MAR27 11.00 P 0.00 0.00 0.00 2.65 -0.01 32 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 3.09 -0.04 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.54 -0.03 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 4.01 -0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.49 -0.04 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.97 -0.04 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.46 -0.04 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.94 -0.03 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.44 -0.04 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.93 -0.03 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.43 -0.04 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.93 -0.03 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.42 -0.03 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.92 -0.01 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.41 -0.02 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 0.00 32 0 0 0
29JUN27 7.00 P 0.39 0.39 0.39 0.37 0.00 32 50 82 +47
29JUN27 7.25 P 0.00 0.00 0.00 0.45 -0.01 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.54 -0.01 32 0 318 0
29JUN27 7.75 P 0.00 0.00 0.00 0.65 0.00 32 0 89 0
29JUN27 8.00 P 0.77 0.77 0.77 0.76 0.00 33 1 82 +1
29JUN27 8.25 P 0.00 0.00 0.00 0.88 -0.01 32 0 106 0
29JUN27 8.50 P 0.00 0.00 0.00 1.01 0.00 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.16 0.00 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.30 -0.01 33 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.47 0.00 33 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.62 -0.02 33 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.81 0.00 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.99 -0.01 33 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.38 -0.01 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.79 -0.01 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.22 -0.01 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.65 -0.01 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 4.08 -0.03 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.54 -0.03 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.01 -0.03 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.49 -0.03 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.97 0.00 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.45 -0.05 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.94 -0.02 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.44 -0.03 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.93 -0.04 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.42 -0.04 39 0 0 0
TOTAL PUT 2,634 177,912 -15,838
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$ 47.40
29JUN26 30.00 C 0.00 0.00 0.00 17.40 +1.81 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.40 +1.81 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.40 +1.81 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.40 +1.81 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.40 +1.81 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.40 +1.64 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.40 +1.81 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.40 +1.72 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.40 +1.81 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.40 +1.81 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.40 +1.81 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.40 +1.81 0 0 0 -15
29JUN26 42.00 C 0.00 0.00 0.00 5.40 +1.79 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.40 +1.74 0 0 0 -15
29JUN26 44.00 C 0.00 0.00 0.00 3.40 +1.59 0 0 0 0
29JUN26 45.00 C 1.65 3.15 1.65 2.40 +1.35 0 8 0 -48
29JUN26 46.00 C 0.86 2.35 0.86 1.40 +0.85 0 11 0 -88
29JUN26 47.00 C 0.31 1.45 0.29 0.40 +0.15 0 306 0 -56
29JUN26 48.00 C 0.09 1.20 0.01 0.00 -0.10 0 1,509 452 +295
29JUN26 49.00 C 0.59 0.67 0.14 0.00 -0.04 0 1,284 1,259 +1,097
29JUN26 50.00 C 0.03 0.27 0.03 0.00 -0.01 0 265 603 -150
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,095 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,135 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 977 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,641 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,102 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,050 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,154 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,410 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,712 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,251 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,638 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,305 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
03JUL26 37.00 C 0.00 0.00 0.00 10.41 - 0 0 0 -
03JUL26 38.00 C 0.00 0.00 0.00 9.41 - 0 0 0 -
03JUL26 39.00 C 0.00 0.00 0.00 8.67 +2.00 138 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 7.43 +1.69 74 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 6.45 +1.60 73 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 5.66 +1.65 95 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 4.72 +1.47 87 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 3.72 +1.09 73 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 2.94 +1.01 73 0 0 0
03JUL26 46.00 C 2.66 2.66 2.66 2.24 +0.78 72 15 81 0
03JUL26 47.00 C 1.37 2.59 1.37 1.62 +0.56 71 335 249 +203
03JUL26 48.00 C 1.07 2.15 1.07 1.15 +0.38 71 169 325 +61
03JUL26 49.00 C 0.97 1.67 0.85 0.81 +0.28 72 221 166 +44
03JUL26 50.00 C 0.45 1.25 0.45 0.56 +0.20 74 384 289 +123
03JUL26 52.50 C 0.27 0.55 0.27 0.17 +0.04 73 213 187 +167
03JUL26 55.00 C 0.13 0.13 0.13 0.05 +0.01 76 14 379 +14
03JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 10.46 - 67 0 0 -
10JUL26 38.00 C 0.00 0.00 0.00 9.53 - 74 0 0 -
10JUL26 39.00 C 0.00 0.00 0.00 8.67 - 82 0 0 -
10JUL26 40.00 C 0.00 0.00 0.00 7.60 - 67 0 0 -
10JUL26 41.00 C 0.00 0.00 0.00 6.69 - 66 0 0 -
10JUL26 42.00 C 0.00 0.00 0.00 5.83 - 66 0 0 -
10JUL26 43.00 C 0.00 0.00 0.00 5.02 - 67 0 0 -
10JUL26 44.00 C 0.00 0.00 0.00 4.27 - 67 0 0 -
10JUL26 45.00 C 0.00 0.00 0.00 3.58 - 67 0 0 -
10JUL26 46.00 C 0.00 0.00 0.00 2.94 - 66 0 0 -
10JUL26 47.00 C 2.60 2.60 2.45 2.36 - 65 18 15 -
10JUL26 48.00 C 1.56 2.70 1.56 1.89 - 65 111 18 -
10JUL26 49.00 C 1.30 2.11 1.30 1.50 - 65 80 45 -
10JUL26 50.00 C 1.30 1.82 1.24 1.18 - 66 73 68 -
10JUL26 52.50 C 0.81 0.81 0.75 0.63 - 67 85 85 -
10JUL26 55.00 C 0.32 0.59 0.32 0.30 - 67 71 71 -
10JUL26 57.50 C 0.20 0.22 0.20 0.13 - 67 30 30 -
10JUL26 60.00 C 0.13 0.17 0.13 0.06 - 68 30 30 -
10JUL26 62.50 C 0.09 0.10 0.09 0.02 - 67 30 30 -
30JUL26 30.00 C 16.90 16.90 16.90 17.61 +1.79 87 2 2 +2
30JUL26 31.00 C 0.00 0.00 0.00 16.60 +1.82 81 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.67 +1.85 82 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.51 +1.46 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.96 +2.03 88 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.61 +1.59 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.95 +1.59 76 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.08 +1.61 75 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.88 +1.36 61 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.11 +1.40 64 0 0 0
30JUL26 40.00 C 8.63 8.63 8.63 8.28 +1.44 64 5 5 0
30JUL26 41.00 C 0.00 0.00 0.00 7.65 +1.51 67 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.77 +1.29 64 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.26 +1.39 68 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 5.60 +1.31 67 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 4.77 +1.01 62 0 19 0
30JUL26 46.00 C 3.78 4.76 3.72 4.22 +0.95 63 92 181 +77
30JUL26 47.00 C 0.00 0.00 0.00 3.70 +0.85 62 0 35 0
30JUL26 48.00 C 4.04 4.61 4.04 3.25 +0.77 63 16 240 +15
30JUL26 49.00 C 3.69 3.69 3.58 2.86 +0.71 63 30 241 +30
30JUL26 50.00 C 2.55 2.98 2.55 2.50 +0.64 63 56 374 -20
30JUL26 52.50 C 1.37 2.32 1.37 1.79 +0.49 65 460 786 +371
30JUL26 55.00 C 1.07 1.70 1.07 1.21 +0.35 64 250 719 -85
30JUL26 57.50 C 0.89 1.13 0.89 0.80 +0.25 64 81 879 -29
30JUL26 60.00 C 0.81 0.81 0.65 0.52 +0.17 64 144 1,282 +8
30JUL26 62.50 C 0.45 0.45 0.45 0.33 +0.11 64 15 1,759 +15
30JUL26 65.00 C 0.42 0.42 0.42 0.21 +0.08 64 15 1,597 -15
30JUL26 67.50 C 0.00 0.00 0.00 0.13 +0.05 64 0 1,279 0
30JUL26 70.00 C 0.00 0.00 0.00 0.08 +0.03 64 0 2,335 0
30JUL26 72.50 C 0.00 0.00 0.00 0.05 +0.02 65 0 878 0
30JUL26 75.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 360 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 17.86 +1.78 75 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 17.09 +1.83 80 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 16.16 +1.78 78 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 15.19 +1.80 74 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.08 +1.53 65 0 0 0
28AUG26 35.00 C 14.60 14.60 14.60 13.31 +1.60 68 1 20 -1
28AUG26 36.00 C 0.00 0.00 0.00 12.73 +1.79 74 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.91 +1.77 72 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.00 +1.60 69 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.36 +1.63 71 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.65 +1.62 70 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.81 +1.40 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.10 +1.27 66 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.48 +1.21 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.02 +1.32 68 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 6.46 +1.26 67 0 15 0
28AUG26 46.00 C 5.12 6.03 5.12 5.97 +1.20 68 45 480 0
28AUG26 47.00 C 4.57 5.70 4.57 5.22 +0.87 64 166 350 +166
28AUG26 48.00 C 4.38 5.57 4.19 4.81 +0.85 65 229 345 +171
28AUG26 49.00 C 5.20 5.34 4.91 4.39 +0.78 65 84 998 -30
28AUG26 50.00 C 4.17 4.92 4.00 4.01 +0.73 65 99 270 +33
28AUG26 52.50 C 2.82 3.98 2.82 3.23 +0.72 66 129 117 -17
28AUG26 55.00 C 2.26 2.83 2.23 2.59 +0.60 66 126 157 +34
28AUG26 57.50 C 1.87 2.24 1.78 2.01 +0.43 66 118 496 +76
28AUG26 60.00 C 1.68 1.89 1.68 1.55 +0.35 66 45 670 -15
28AUG26 62.50 C 0.00 0.00 0.00 1.19 +0.28 66 0 1,130 0
28AUG26 65.00 C 1.25 1.25 1.25 0.91 +0.22 66 1 725 -1
28AUG26 67.50 C 0.00 0.00 0.00 0.69 +0.17 66 0 404 0
28AUG26 70.00 C 0.84 0.84 0.84 0.52 +0.13 66 1 636 0
28AUG26 72.50 C 0.62 0.62 0.62 0.39 +0.10 66 120 396 +120
28AUG26 75.00 C 0.00 0.00 0.00 0.30 +0.08 66 0 145 0
28AUG26 77.50 C 0.00 0.00 0.00 0.22 +0.06 66 0 1,237 0
28AUG26 80.00 C 0.00 0.00 0.00 0.17 +0.05 66 0 437 0
28AUG26 82.50 C 0.00 0.00 0.00 0.12 +0.03 65 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.09 +0.02 65 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.07 +0.02 66 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 +0.01 66 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 +0.01 66 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 18.31 +1.64 73 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 17.62 +1.95 77 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.70 +1.88 75 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.39 +1.39 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.96 +1.87 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.75 +1.32 63 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.22 +1.61 67 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.42 +1.51 66 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.79 +1.64 67 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.09 +1.55 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.43 +1.51 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.76 +1.45 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.13 +1.37 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.54 +1.28 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.97 +1.33 65 0 7 0
29SEP26 45.00 C 7.65 7.65 7.43 7.26 +1.04 63 80 148 +80
29SEP26 46.00 C 0.00 0.00 0.00 6.79 +1.01 63 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 6.27 +0.87 62 0 325 0
29SEP26 48.00 C 0.00 0.00 0.00 5.85 +0.83 63 0 432 0
29SEP26 49.00 C 5.89 5.89 5.89 5.45 +0.87 63 15 837 -15
29SEP26 50.00 C 5.50 5.50 5.25 5.08 +0.75 63 17 907 +2
29SEP26 52.50 C 4.67 4.67 4.63 4.26 +0.67 63 30 573 -30
29SEP26 55.00 C 4.15 4.15 3.77 3.58 +0.63 64 210 291 +86
29SEP26 57.50 C 0.00 0.00 0.00 2.94 +0.54 64 0 198 0
29SEP26 60.00 C 0.00 0.00 0.00 2.41 +0.47 64 0 891 0
29SEP26 62.50 C 2.34 2.34 2.34 1.96 +0.39 64 120 3,995 +120
29SEP26 65.00 C 1.89 1.89 1.89 1.60 +0.33 64 120 2,521 +120
29SEP26 67.50 C 0.00 0.00 0.00 1.30 +0.28 64 0 1,465 0
29SEP26 70.00 C 0.00 0.00 0.00 1.05 +0.23 64 0 2,510 0
29SEP26 72.50 C 0.00 0.00 0.00 0.85 +0.19 64 0 3,640 0
29SEP26 75.00 C 0.00 0.00 0.00 0.68 +0.15 63 0 4,529 0
29SEP26 77.50 C 0.00 0.00 0.00 0.55 +0.13 63 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 0.44 +0.10 63 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.36 +0.09 63 0 1,000 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 +0.07 63 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 +0.06 63 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 +0.05 64 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.15 +0.04 63 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 +0.03 63 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 +0.03 64 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.08 +0.02 64 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 +0.02 64 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 +0.01 63 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.01 63 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.01 63 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 19.40 +1.69 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.45 +1.50 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.00 +1.77 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.25 +1.78 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.55 +1.78 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.84 +1.73 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.15 +1.68 67 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.49 +1.68 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.85 +1.61 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.15 +1.49 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.63 +1.53 66 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 12.06 +1.47 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.51 +1.45 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.72 +1.19 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.47 +1.36 65 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 9.69 +0.98 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.25 +1.09 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.81 +1.01 62 0 67 0
30DEC26 48.00 C 7.92 8.76 7.90 8.34 +0.91 62 72 42 +42
30DEC26 49.00 C 0.00 0.00 0.00 8.03 +0.96 63 0 207 0
30DEC26 50.00 C 7.96 7.96 7.89 7.66 +0.93 63 21 463 0
30DEC26 52.50 C 7.07 7.07 6.88 6.82 +0.89 63 21 795 0
30DEC26 55.00 C 0.00 0.00 0.00 6.08 +0.82 63 0 4,420 0
30DEC26 57.50 C 0.00 0.00 0.00 5.40 +0.72 63 0 367 0
30DEC26 60.00 C 5.05 5.14 5.05 4.76 +0.68 63 165 464 +165
30DEC26 62.50 C 0.00 0.00 0.00 4.20 +0.59 63 0 40 0
30DEC26 65.00 C 0.00 0.00 0.00 3.70 +0.53 63 0 1,115 0
30DEC26 67.50 C 3.49 3.49 3.49 3.26 +0.48 63 15 2,800 0
30DEC26 70.00 C 2.86 2.86 2.86 2.88 +0.44 63 2 2,593 +2
30DEC26 72.50 C 0.00 0.00 0.00 2.53 +0.39 63 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 2.23 +0.35 63 0 1,312 0
30DEC26 77.50 C 0.00 0.00 0.00 1.97 +0.32 63 0 333 0
30DEC26 80.00 C 0.00 0.00 0.00 1.74 +0.29 63 0 1,137 0
30DEC26 82.50 C 0.00 0.00 0.00 1.53 +0.25 63 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 1.35 +0.23 63 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.19 +0.20 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.05 +0.18 63 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 0.93 +0.16 63 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 0.82 +0.16 63 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.73 +0.13 63 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 0.64 +0.11 63 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.57 +0.10 63 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.51 +0.10 63 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 0.45 +0.09 63 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 20.46 +1.68 66 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.72 +1.63 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.91 +1.51 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.31 +1.57 65 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.60 +1.51 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.97 +1.46 64 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.34 +1.41 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.72 +1.33 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.24 +1.48 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.67 +1.43 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.12 +1.40 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.58 +1.36 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.07 +1.32 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.57 +1.27 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.09 +1.25 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.63 +1.05 63 0 0 0
30MAR27 46.00 C 10.37 10.37 10.37 11.18 +1.15 63 15 15 +15
30MAR27 47.00 C 0.00 0.00 0.00 10.67 +1.09 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.27 +1.06 62 0 85 0
30MAR27 49.00 C 10.13 10.13 10.13 9.89 +1.03 62 5 5 +5
30MAR27 50.00 C 9.63 9.63 9.63 9.52 +1.04 62 6 26 +6
30MAR27 52.50 C 0.00 0.00 0.00 8.67 +0.94 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.85 +0.85 62 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 7.12 +0.74 62 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 6.45 +0.64 62 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 5.85 +0.59 62 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 5.30 +0.53 61 0 153 0
30MAR27 67.50 C 0.00 0.00 0.00 4.81 +0.49 61 0 239 0
30MAR27 70.00 C 0.00 0.00 0.00 4.36 +0.45 61 0 280 0
30MAR27 72.50 C 0.00 0.00 0.00 3.96 +0.41 61 0 310 0
30MAR27 75.00 C 0.00 0.00 0.00 3.60 +0.38 61 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 3.27 +0.35 61 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 2.97 +0.31 61 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 2.70 +0.29 61 0 74 0
30MAR27 85.00 C 0.00 0.00 0.00 2.46 +0.27 61 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 2.24 +0.24 61 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 2.04 +0.22 61 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 1.86 +0.20 61 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.69 +0.18 61 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 1.50 +0.12 61 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 1.41 +0.15 61 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 1.29 +0.14 61 0 281 0
29JUN27 37.00 C 0.00 0.00 0.00 17.03 - 63 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 16.46 - 63 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 15.91 +1.21 62 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.38 +1.26 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.87 +1.22 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.52 +1.32 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.05 +1.28 63 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.58 +1.24 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.15 +1.21 62 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 12.71 +1.16 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.24 +1.09 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.81 +1.03 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.44 +1.01 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.08 +0.98 61 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 10.28 +0.95 62 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 9.48 +0.89 62 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 8.74 +0.76 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 8.06 +0.70 61 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 7.44 +0.63 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 6.87 +0.58 61 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 6.34 +0.53 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.86 +0.50 61 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 5.42 +0.46 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.01 +0.42 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.64 +0.40 61 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 4.30 +0.37 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 3.98 +0.34 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.69 +0.31 61 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 3.43 +0.30 61 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 3.18 +0.27 61 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 2.95 +0.25 61 0 11 0
29JUN27 95.00 C 0.00 0.00 0.00 2.74 +0.23 61 0 164 0
TOTAL CALL 8,506 173,575 +3,135
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.21 0 0 283 0
29JUN26 45.00 P 0.06 0.06 0.03 0.00 -0.51 0 303 790 -303
29JUN26 46.00 P 0.27 0.27 0.01 0.00 -1.01 0 694 565 -136
29JUN26 47.00 P 0.52 0.84 0.04 0.00 -1.64 0 1,707 1,325 +844
29JUN26 48.00 P 2.40 2.40 0.17 0.60 -1.99 0 942 0 -1,362
29JUN26 49.00 P 0.98 1.67 0.98 1.60 -1.85 0 81 0 -849
29JUN26 50.00 P 2.78 2.78 1.50 2.60 -1.82 0 16 0 -2,409
29JUN26 52.50 P 6.98 6.98 4.50 5.10 -1.82 0 81 0 -1,121
29JUN26 55.00 P 8.50 8.50 6.79 7.60 -1.85 0 48 0 -1,082
29JUN26 57.50 P 10.70 10.70 10.70 10.10 -1.82 0 15 0 -843
29JUN26 60.00 P 0.00 0.00 0.00 12.60 -1.82 0 0 0 -165
29JUN26 62.50 P 16.22 16.22 14.50 15.10 -1.82 0 27 0 -4,683
29JUN26 65.00 P 0.00 0.00 0.00 17.60 -1.82 0 0 0 -260
29JUN26 67.50 P 20.70 20.70 20.25 20.10 -1.82 0 18 0 -520
29JUN26 70.00 P 23.30 23.30 22.70 22.60 -1.82 0 49 0 -865
29JUN26 72.50 P 25.80 25.80 25.15 25.10 -1.82 0 13 0 -1,092
29JUN26 75.00 P 28.50 28.50 28.50 27.60 -1.82 0 2 0 -5,713
29JUN26 77.50 P 0.00 0.00 0.00 30.10 -1.86 0 0 0 -1,116
29JUN26 80.00 P 0.00 0.00 0.00 32.60 -1.90 0 0 0 -30
29JUN26 82.50 P 0.00 0.00 0.00 35.10 -1.85 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.60 -1.85 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.10 -1.85 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.60 -1.85 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.10 -1.85 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 47.60 -1.86 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 50.10 -1.85 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 52.60 -1.85 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 55.10 -1.85 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 57.60 -1.85 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 60.10 -1.85 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 62.60 -1.85 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 65.10 -1.85 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 67.60 -1.91 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 70.10 -1.85 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 72.60 -1.90 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 75.10 -1.90 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 77.60 -1.84 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 80.10 -1.84 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 82.60 -1.84 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 85.10 -1.90 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 87.60 -1.84 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 90.10 -1.87 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 92.60 -1.84 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 95.10 -1.90 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 97.60 -1.84 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 100.10 -1.82 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 102.60 -1.86 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 105.10 -1.82 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 107.60 -1.89 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 110.10 -1.84 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 112.60 -1.88 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 115.10 -1.89 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 117.60 -1.84 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 120.10 -1.84 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 122.60 -1.86 0 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
03JUL26 38.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
03JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.07 78 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.12 76 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.04 -0.21 74 0 90 0
03JUL26 42.00 P 0.14 0.15 0.14 0.09 -0.33 74 60 90 0
03JUL26 43.00 P 0.22 0.26 0.22 0.17 -0.49 73 690 173 -430
03JUL26 44.00 P 0.53 0.53 0.32 0.32 -0.67 74 473 864 +472
03JUL26 45.00 P 0.45 0.60 0.45 0.54 -0.88 74 234 364 +234
03JUL26 46.00 P 1.30 1.30 0.57 0.86 -1.06 74 344 450 +254
03JUL26 47.00 P 0.00 0.00 0.00 1.29 -1.27 75 0 130 0
03JUL26 48.00 P 1.58 1.89 1.44 1.83 -1.35 76 97 95 +60
03JUL26 49.00 P 1.82 2.18 1.82 2.48 -1.46 77 71 100 +69
03JUL26 50.00 P 2.66 2.75 2.66 3.13 -1.63 73 35 20 +5
03JUL26 52.50 P 0.00 0.00 0.00 5.25 -1.77 73 0 30 0
03JUL26 55.00 P 0.00 0.00 0.00 7.63 -1.82 73 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 10.24 -1.68 116 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 12.76 -1.66 139 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 15.13 -1.79 123 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 17.60 -1.82 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 20.10 -1.82 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 22.60 -1.82 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 25.10 -1.82 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 27.60 -1.92 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 0.03 - 67 0 0 -
10JUL26 38.00 P 0.00 0.00 0.00 0.06 - 68 0 0 -
10JUL26 39.00 P 0.00 0.00 0.00 0.10 - 67 0 0 -
10JUL26 40.00 P 0.00 0.00 0.00 0.17 - 68 0 0 -
10JUL26 41.00 P 0.00 0.00 0.00 0.27 - 68 0 0 -
10JUL26 42.00 P 0.00 0.00 0.00 0.41 - 67 0 0 -
10JUL26 43.00 P 0.00 0.00 0.00 0.60 - 67 0 0 -
10JUL26 44.00 P 0.00 0.00 0.00 0.86 - 68 0 0 -
10JUL26 45.00 P 0.00 0.00 0.00 1.18 - 68 0 0 -
10JUL26 46.00 P 0.00 0.00 0.00 1.58 - 68 0 0 -
10JUL26 47.00 P 1.46 1.80 1.46 2.05 - 69 30 0 -
10JUL26 48.00 P 2.77 2.77 2.09 2.57 - 68 62 23 -
10JUL26 49.00 P 2.63 2.82 2.39 3.20 - 69 33 18 -
10JUL26 50.00 P 2.97 3.50 2.97 3.78 - 67 35 35 -
10JUL26 52.50 P 0.00 0.00 0.00 5.68 - 67 0 0 -
10JUL26 55.00 P 0.00 0.00 0.00 7.64 - 48 0 0 -
10JUL26 57.50 P 0.00 0.00 0.00 10.37 - 82 0 0 -
10JUL26 60.00 P 0.00 0.00 0.00 12.79 - 88 0 0 -
10JUL26 62.50 P 0.00 0.00 0.00 15.24 - 94 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.02 66 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 -0.03 65 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.05 -0.04 65 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.08 -0.06 65 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.11 -0.09 64 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.16 -0.12 64 0 0 0
30JUL26 36.00 P 0.33 0.33 0.33 0.24 -0.16 64 3 19 +3
30JUL26 37.00 P 0.00 0.00 0.00 0.34 -0.20 64 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.46 -0.26 64 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.62 -0.31 64 0 135 0
30JUL26 40.00 P 0.94 0.94 0.67 0.81 -0.39 64 250 270 +73
30JUL26 41.00 P 0.84 1.01 0.83 1.04 -0.46 64 33 108 -27
30JUL26 42.00 P 1.04 1.16 1.04 1.31 -0.50 65 60 115 +30
30JUL26 43.00 P 1.44 1.44 1.44 1.63 -0.56 65 2 49 0
30JUL26 44.00 P 1.73 1.96 1.55 1.96 -0.69 64 35 207 -25
30JUL26 45.00 P 2.10 2.20 2.10 2.36 -0.77 64 9 576 +5
30JUL26 46.00 P 2.37 2.82 2.37 2.82 -0.86 64 21 328 +1
30JUL26 47.00 P 3.52 3.52 2.95 3.30 -0.94 64 35 714 +5
30JUL26 48.00 P 3.20 3.63 3.20 3.87 -1.00 65 52 624 -15
30JUL26 49.00 P 4.72 4.72 4.06 4.49 -0.98 66 95 1,122 +41
30JUL26 50.00 P 4.83 5.00 4.66 5.11 -1.07 65 68 1,687 +4
30JUL26 52.50 P 6.60 6.60 6.60 6.56 -1.46 60 10 756 0
30JUL26 55.00 P 8.41 8.41 7.55 8.40 -1.45 57 35 4,346 +10
30JUL26 57.50 P 0.00 0.00 0.00 10.98 -1.51 69 0 1,018 0
30JUL26 60.00 P 13.10 13.10 13.10 13.22 -1.50 71 3 995 -3
30JUL26 62.50 P 15.20 15.20 15.20 15.57 -1.43 74 1 1,863 -1
30JUL26 65.00 P 0.00 0.00 0.00 17.72 -1.98 64 0 444 0
30JUL26 67.50 P 0.00 0.00 0.00 20.15 -2.00 64 0 446 0
30JUL26 70.00 P 23.43 23.43 23.43 22.61 -1.81 62 25 335 0
30JUL26 72.50 P 0.00 0.00 0.00 25.10 -1.85 0 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 27.60 -1.92 0 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 30.10 -1.86 0 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 32.60 -1.93 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 35.10 -1.85 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 37.60 -1.85 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 40.10 -1.85 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 42.60 -1.85 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 45.10 -1.85 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 47.60 -1.86 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.17 -0.09 65 0 1 0
28AUG26 31.00 P 0.30 0.30 0.30 0.23 -0.11 65 30 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.32 -0.14 66 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.42 -0.16 66 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.54 -0.21 66 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.69 -0.24 66 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.85 -0.30 66 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.06 -0.33 66 0 0 0
28AUG26 38.00 P 1.23 1.23 1.23 1.28 -0.40 66 50 50 +50
28AUG26 39.00 P 0.00 0.00 0.00 1.54 -0.39 66 0 60 0
28AUG26 40.00 P 1.89 1.89 1.89 1.82 -0.44 66 30 390 +15
28AUG26 41.00 P 2.20 2.23 1.95 2.12 -0.57 65 180 210 +90
28AUG26 42.00 P 2.55 2.58 2.10 2.46 -0.63 65 120 607 +30
28AUG26 43.00 P 2.43 2.43 2.43 2.84 -0.69 65 15 22 0
28AUG26 44.00 P 2.80 2.80 2.80 3.25 -0.72 65 15 262 +15
28AUG26 45.00 P 3.20 3.35 3.20 3.71 -0.80 65 17 147 -3
28AUG26 46.00 P 3.92 4.09 3.63 4.20 -0.86 65 75 466 +30
28AUG26 47.00 P 4.42 4.42 4.37 4.72 -0.91 65 30 868 -21
28AUG26 48.00 P 0.00 0.00 0.00 5.28 -0.98 66 0 319 0
28AUG26 49.00 P 5.69 5.69 5.69 5.88 -1.03 66 15 655 0
28AUG26 50.00 P 6.75 6.87 5.95 6.51 -1.10 66 114 505 -2
28AUG26 52.50 P 0.00 0.00 0.00 8.24 -1.32 67 0 343 0
28AUG26 55.00 P 0.00 0.00 0.00 10.10 -1.05 68 0 348 0
28AUG26 57.50 P 0.00 0.00 0.00 11.80 -1.50 65 0 234 0
28AUG26 60.00 P 0.00 0.00 0.00 13.88 -1.55 65 0 472 0
28AUG26 62.50 P 0.00 0.00 0.00 16.05 -1.57 65 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 18.19 -1.76 63 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 20.61 -1.58 66 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 22.92 -2.15 65 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 25.36 -1.68 68 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 27.82 -1.70 70 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 30.23 -1.73 70 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 32.63 -1.90 66 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 35.11 -1.84 66 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 37.62 -1.83 71 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.10 -1.85 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.60 -1.85 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.10 -1.85 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.60 -1.86 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.39 -0.14 63 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.51 -0.14 64 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.63 -0.20 64 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 -0.21 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.96 -0.26 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.17 -0.28 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.39 -0.34 64 0 55 0
29SEP26 37.00 P 0.00 0.00 0.00 1.64 -0.39 64 0 120 0
29SEP26 38.00 P 1.85 1.85 1.85 1.92 -0.40 64 20 20 +20
29SEP26 39.00 P 0.00 0.00 0.00 2.21 -0.51 64 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 2.53 -0.48 63 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 2.88 -0.61 63 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 3.27 -0.60 63 0 411 0
29SEP26 43.00 P 0.00 0.00 0.00 3.68 -0.73 63 0 487 0
29SEP26 44.00 P 0.00 0.00 0.00 4.13 -0.74 63 0 156 0
29SEP26 45.00 P 4.08 4.08 4.08 4.60 -0.79 63 13 319 +13
29SEP26 46.00 P 4.54 4.72 4.54 5.11 -0.78 63 16 285 +1
29SEP26 47.00 P 5.89 5.89 5.45 5.65 -0.87 63 22 431 +22
29SEP26 48.00 P 6.45 6.47 5.92 6.22 -0.91 63 88 600 +28
29SEP26 49.00 P 6.64 6.64 6.47 6.82 -0.95 63 30 745 0
29SEP26 50.00 P 7.07 7.07 6.98 7.45 -0.94 64 95 1,583 -95
29SEP26 52.50 P 8.88 8.88 8.88 9.13 -0.97 64 15 1,267 +15
29SEP26 55.00 P 0.00 0.00 0.00 10.67 -1.53 62 0 1,844 0
29SEP26 57.50 P 0.00 0.00 0.00 12.57 -1.41 63 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 14.78 -1.54 65 0 10,416 0
29SEP26 62.50 P 0.00 0.00 0.00 17.01 -1.22 68 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 18.90 -1.65 64 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 21.10 -1.58 64 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 23.26 -1.81 62 0 1,785 0
29SEP26 72.50 P 0.00 0.00 0.00 25.60 -1.75 63 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 27.94 -1.88 62 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 30.35 -1.81 63 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 32.96 -1.57 69 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 35.43 -1.52 72 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 37.65 -1.80 63 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 40.12 -1.83 63 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 42.73 -1.72 73 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 45.10 -1.86 0 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 47.73 -1.73 78 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 50.26 -1.69 82 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 52.69 -1.78 80 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 55.26 -1.69 86 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 57.79 -1.66 90 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 60.29 -1.66 92 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.79 -1.81 94 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 65.29 -1.66 96 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.79 -1.72 98 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.29 -1.66 100 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.79 -1.71 102 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.10 -1.90 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.60 -1.84 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.26 -1.70 106 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 82.76 -1.70 108 0 0 0
30DEC26 30.00 P 1.41 1.41 1.32 1.26 -0.24 63 11 14 +11
30DEC26 31.00 P 1.63 1.63 1.63 1.48 -0.26 63 1 59 +1
30DEC26 32.00 P 0.00 0.00 0.00 1.73 -0.27 63 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.97 -0.34 63 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 2.27 -0.35 63 0 5 0
30DEC26 35.00 P 2.60 2.66 2.60 2.58 -0.35 63 4 5 +4
30DEC26 36.00 P 0.00 0.00 0.00 2.90 -0.40 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.17 -0.49 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.60 -0.46 63 0 0 0
30DEC26 39.00 P 3.80 3.80 3.80 3.98 -0.47 63 250 341 +250
30DEC26 40.00 P 4.58 4.58 4.58 4.38 -0.50 63 6 62 0
30DEC26 41.00 P 0.00 0.00 0.00 4.79 -0.57 62 0 230 0
30DEC26 42.00 P 0.00 0.00 0.00 5.25 -0.57 62 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 5.72 -0.60 63 0 240 0
30DEC26 44.00 P 6.04 6.04 6.04 6.21 -0.64 62 2 127 +2
30DEC26 45.00 P 0.00 0.00 0.00 6.72 -0.70 62 0 39 0
30DEC26 46.00 P 7.47 7.47 7.47 7.26 -0.71 62 3 603 +3
30DEC26 47.00 P 0.00 0.00 0.00 7.82 -0.78 62 0 593 0
30DEC26 48.00 P 8.60 8.60 8.60 8.40 -0.82 62 15 251 +15
30DEC26 49.00 P 0.00 0.00 0.00 9.00 -0.86 62 0 723 0
30DEC26 50.00 P 0.00 0.00 0.00 9.64 -0.88 63 0 1,578 0
30DEC26 52.50 P 0.00 0.00 0.00 11.29 -0.84 63 0 919 0
30DEC26 55.00 P 0.00 0.00 0.00 13.04 -0.91 63 0 8,094 0
30DEC26 57.50 P 13.80 13.80 13.80 14.75 -1.20 63 1 331 0
30DEC26 60.00 P 0.00 0.00 0.00 16.58 -1.20 62 0 843 0
30DEC26 62.50 P 0.00 0.00 0.00 18.48 -1.33 62 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 20.50 -1.35 62 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 22.52 -1.50 62 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 24.65 -1.54 62 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 26.87 -1.60 62 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 29.07 -1.64 62 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 31.65 -1.33 66 0 217 0
30DEC26 80.00 P 33.68 34.00 33.68 33.62 -1.67 63 38 183 0
30DEC26 82.50 P 0.00 0.00 0.00 36.13 -1.50 65 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 38.45 -1.53 65 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 40.78 -1.50 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.10 -1.60 64 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 45.51 -1.55 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.83 -1.66 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.30 -1.65 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.73 -1.76 64 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 55.26 -1.69 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 57.79 -1.66 69 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 60.29 -1.66 71 0 17 0
30MAR27 30.00 P 2.25 2.25 2.11 2.00 -0.32 61 13 46 +10
30MAR27 31.00 P 0.00 0.00 0.00 2.25 -0.39 61 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.57 -0.40 61 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 2.89 -0.40 61 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.22 -0.45 61 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 3.58 -0.44 61 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.98 -0.47 62 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.35 -0.50 61 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.77 -0.50 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.23 -0.48 62 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.67 -0.51 61 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 6.13 -0.53 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.35 -0.82 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.10 -0.58 61 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.61 -0.62 61 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 8.15 -0.64 61 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 8.70 -0.67 61 0 93 0
30MAR27 47.00 P 9.13 9.15 9.13 9.27 -0.71 61 13 57 +13
30MAR27 48.00 P 0.00 0.00 0.00 9.47 -1.15 59 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 10.47 -0.79 61 0 115 0
30MAR27 50.00 P 10.92 11.04 10.92 11.10 -0.81 61 10 64 +10
30MAR27 52.50 P 0.00 0.00 0.00 12.73 -0.81 62 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.46 -0.83 62 0 302 0
30MAR27 57.50 P 0.00 0.00 0.00 16.09 -1.07 61 0 69 0
30MAR27 60.00 P 0.00 0.00 0.00 17.95 -1.14 61 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 20.08 -0.98 63 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 21.85 -1.23 62 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 23.87 -1.29 62 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 25.95 -1.31 62 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 28.04 -1.38 62 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 30.44 -1.13 64 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 32.62 -1.17 64 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 34.83 -1.20 64 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 37.02 -1.26 64 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 39.18 -1.39 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.55 -1.33 64 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 43.84 -1.37 64 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 46.04 -1.52 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.42 -1.47 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.70 -1.56 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.15 -1.52 63 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 55.65 -1.41 65 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.33 - 61 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 5.86 - 61 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 6.33 -0.46 61 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.84 -0.43 61 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.27 -0.50 61 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.76 -0.54 61 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 8.27 -0.59 61 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.80 -0.61 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.14 -0.83 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.57 -0.99 59 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 10.25 -0.94 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.10 -0.71 61 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.32 -1.11 59 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.34 -0.77 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.97 -0.83 61 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.69 -0.82 61 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 17.47 -0.87 61 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 19.33 -0.90 62 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 21.23 -0.94 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.18 -0.98 62 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 25.17 -1.01 62 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 27.20 -1.05 62 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 29.24 -1.11 62 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 31.40 -1.08 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.31 -1.33 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.69 -1.13 63 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 37.55 -1.49 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.07 -1.19 63 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 42.31 -1.11 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 44.55 -1.24 63 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 46.74 -1.32 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.02 -1.37 62 0 0 0
TOTAL PUT 8,254 110,514 -20,413
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$ 7.21
29JUN26 4.70 C 0.00 0.00 0.00 2.51 - 0 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 2.41 +0.61 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 +0.61 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 +0.59 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.61 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 +0.63 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 +0.63 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 +0.63 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 +0.61 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 +0.56 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.46 +0.42 0 0 0 0
29JUN26 7.00 C 0.04 0.41 0.04 0.21 +0.20 0 320 0 -170
29JUN26 7.25 C 0.09 0.09 0.03 0.00 -0.01 0 115 117 0
29JUN26 7.50 C 0.02 0.02 0.02 0.00 -0.01 0 150 150 +150
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30JUL26 4.70 C 0.00 0.00 0.00 2.52 - 0 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 2.44 +0.63 77 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.36 +0.65 85 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.25 +0.63 76 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.99 +0.62 62 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.73 +0.58 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.52 +0.56 58 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.31 +0.54 60 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.06 +0.48 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.89 +0.44 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.68 +0.35 49 0 100 0
30JUL26 7.00 C 0.26 0.26 0.26 0.56 +0.32 53 100 253 +100
30JUL26 7.25 C 0.43 0.43 0.43 0.43 +0.26 52 10 185 0
30JUL26 7.50 C 0.32 0.39 0.32 0.32 +0.20 51 33 131 +31
30JUL26 7.75 C 0.22 0.22 0.22 0.24 +0.16 52 50 180 +50
30JUL26 8.00 C 0.10 0.14 0.10 0.17 +0.11 51 115 218 +95
30JUL26 8.25 C 0.09 0.15 0.09 0.12 +0.08 51 95 185 +95
30JUL26 8.50 C 0.12 0.14 0.12 0.09 +0.06 52 50 246 +50
30JUL26 8.75 C 0.00 0.00 0.00 0.06 +0.04 52 0 60 0
30JUL26 9.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 +0.02 53 0 41 0
30JUL26 9.50 C 0.03 0.03 0.03 0.02 +0.01 53 100 163 +100
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 15.50 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 0.01 0.00 114 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.58 - 70 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 2.44 +0.58 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.39 +0.60 68 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.25 +0.57 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.02 +0.53 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 +0.54 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.59 +0.50 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.41 +0.50 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.22 +0.47 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.02 +0.41 52 0 0 0
28AUG26 6.75 C 0.54 0.63 0.54 0.89 +0.39 54 68 68 +68
28AUG26 7.00 C 0.00 0.00 0.00 0.75 +0.34 54 0 30 0
28AUG26 7.25 C 0.67 0.67 0.67 0.62 +0.29 53 29 129 +29
28AUG26 7.50 C 0.28 0.53 0.28 0.51 +0.25 53 45 45 -15
28AUG26 7.75 C 0.22 0.44 0.22 0.42 +0.22 53 60 60 +45
28AUG26 8.00 C 0.26 0.41 0.26 0.34 +0.18 52 45 60 +43
28AUG26 8.25 C 0.19 0.34 0.19 0.28 +0.16 53 85 87 +55
28AUG26 8.50 C 0.27 0.27 0.27 0.22 +0.12 52 17 32 +15
28AUG26 8.75 C 0.22 0.22 0.21 0.18 +0.11 53 25 117 +15
28AUG26 9.00 C 0.00 0.00 0.00 0.14 +0.08 52 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.11 +0.07 52 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 +0.06 53 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 +0.05 53 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.59 - 57 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.54 +0.62 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 +0.61 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 +0.56 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 +0.55 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 +0.52 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 +0.50 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 +0.51 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 +0.44 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.16 +0.41 52 0 15 0
29SEP26 6.75 C 0.87 0.87 0.87 1.04 +0.42 54 26 61 +26
29SEP26 7.00 C 0.00 0.00 0.00 0.91 +0.37 54 0 0 0
29SEP26 7.25 C 0.74 0.74 0.74 0.80 +0.35 55 36 116 +36
29SEP26 7.50 C 0.61 0.61 0.61 0.69 +0.31 54 40 55 +40
29SEP26 7.75 C 0.65 0.65 0.65 0.60 +0.29 55 40 75 +40
29SEP26 8.00 C 0.00 0.00 0.00 0.51 +0.25 54 0 141 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 +0.23 54 0 200 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.20 54 0 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 +0.18 54 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 +0.15 54 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 +0.13 54 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 +0.11 54 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.10 54 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 +0.08 53 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.07 54 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 +0.05 54 0 17 0
29SEP26 11.50 C 0.07 0.07 0.07 0.05 +0.04 55 10 26 +10
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 80 0
30DEC26 4.70 C 0.00 0.00 0.00 2.72 - 55 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 2.63 +0.54 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 +0.54 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 +0.52 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 +0.51 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 +0.49 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 +0.49 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.74 +0.47 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 +0.45 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 +0.44 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.41 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.18 +0.38 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.07 +0.32 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 +0.30 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.86 +0.30 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.78 +0.28 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.70 +0.25 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 +0.24 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 +0.19 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 +0.17 50 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 +0.16 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 +0.14 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 +0.12 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 +0.12 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 +0.09 50 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 +0.08 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.06 50 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.04 49 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.04 50 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.03 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.03 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.83 - 52 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 2.77 +0.52 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.67 +0.51 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.60 +0.52 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.43 +0.52 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.27 +0.51 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.11 +0.50 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.95 +0.48 51 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.80 +0.45 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.66 +0.43 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.56 +0.44 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.41 +0.39 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 +0.37 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.22 +0.34 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.12 +0.32 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.02 +0.29 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.94 +0.27 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.86 +0.25 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.80 +0.24 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.74 +0.23 51 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.68 +0.22 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.62 +0.20 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.57 +0.19 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 +0.17 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 +0.15 50 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 +0.13 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 +0.11 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 +0.09 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 +0.08 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 +0.07 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 +0.06 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 +0.05 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 +0.04 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
30MAR27 16.00 C 0.11 0.12 0.11 0.07 +0.03 50 30 30 +30
30MAR27 16.50 C 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 2.95 - 52 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 2.87 +0.51 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.82 +0.52 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.75 +0.52 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.58 +0.53 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.42 +0.52 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.26 +0.50 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.12 +0.49 51 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 1.97 +0.45 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.83 +0.43 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.72 +0.43 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 +0.39 50 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.50 +0.38 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.42 +0.39 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.32 +0.35 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.24 +0.35 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.16 +0.34 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.08 +0.32 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.00 +0.29 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.94 +0.29 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.88 +0.28 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.82 +0.26 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.76 +0.24 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.71 +0.23 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 +0.21 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 +0.19 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 +0.17 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 +0.15 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 +0.14 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 +0.12 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 +0.11 50 0 0 0
TOTAL CALL 1,694 16,715 +938
29JUN26 4.70 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 67 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.21 0 0 70 0
29JUN26 7.00 P 0.26 0.26 0.04 0.00 -0.43 0 891 892 +761
29JUN26 7.25 P 0.39 0.39 0.37 0.04 -0.63 0 19 0 -720
29JUN26 7.50 P 0.00 0.00 0.00 0.29 -0.66 0 0 0 -15
29JUN26 7.75 P 0.00 0.00 0.00 0.54 -0.63 0 0 0 -103
29JUN26 8.00 P 0.00 0.00 0.00 0.79 -0.63 0 0 0 -276
29JUN26 8.25 P 0.00 0.00 0.00 1.04 -0.63 0 0 0 -102
29JUN26 8.50 P 1.58 1.58 1.58 1.29 -0.63 0 5 0 -206
29JUN26 8.75 P 2.04 2.04 1.55 1.54 -0.63 0 86 0 -90
29JUN26 9.00 P 1.80 1.80 1.80 1.79 -0.63 0 54 0 -83
29JUN26 9.25 P 0.00 0.00 0.00 2.04 -0.63 0 0 0 -35
29JUN26 9.50 P 0.00 0.00 0.00 2.29 -0.63 0 0 0 -378
29JUN26 9.75 P 0.00 0.00 0.00 2.54 -0.63 0 0 0 -15
29JUN26 10.00 P 0.00 0.00 0.00 2.79 -0.63 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.29 -0.63 0 0 0 -126
29JUN26 11.00 P 0.00 0.00 0.00 3.79 -0.63 0 0 0 -22
29JUN26 11.50 P 0.00 0.00 0.00 4.29 -0.63 0 0 0 -47
29JUN26 12.00 P 0.00 0.00 0.00 4.79 -0.63 0 0 0 -33
29JUN26 12.50 P 0.00 0.00 0.00 5.29 -0.63 0 0 0 -154
29JUN26 13.00 P 0.00 0.00 0.00 5.79 -0.63 0 0 0 -45
29JUN26 13.50 P 0.00 0.00 0.00 6.29 -0.63 0 0 0 -22
29JUN26 14.00 P 0.00 0.00 0.00 6.79 -0.63 0 0 0 -131
29JUN26 14.50 P 0.00 0.00 0.00 7.29 -0.63 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.79 -0.63 0 0 0 -1
29JUN26 15.50 P 0.00 0.00 0.00 8.29 -0.63 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.79 -0.63 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.29 -0.63 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.79 -0.63 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.29 -0.63 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.79 -0.63 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.29 -0.63 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.79 -0.63 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.29 -0.63 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.79 -0.63 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.79 -0.63 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.79 -0.63 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.79 -0.63 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.79 -0.63 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.79 -0.63 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.79 -0.63 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.79 -0.63 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 20.79 -0.63 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 21.79 -0.63 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 22.79 -0.63 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 23.79 -0.63 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 24.79 -0.63 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.07 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 -0.11 51 0 56 0
30JUL26 6.25 P 0.09 0.09 0.08 0.08 -0.16 49 260 200 +140
30JUL26 6.50 P 0.28 0.28 0.16 0.14 -0.20 50 228 242 +92
30JUL26 6.75 P 0.00 0.00 0.00 0.21 -0.27 49 0 115 0
30JUL26 7.00 P 0.51 0.51 0.28 0.31 -0.34 50 143 602 +91
30JUL26 7.25 P 0.50 0.50 0.40 0.43 -0.37 49 43 180 +43
30JUL26 7.50 P 0.59 0.59 0.59 0.57 -0.43 48 2 76 0
30JUL26 7.75 P 0.75 0.75 0.75 0.78 -0.46 54 38 30 -38
30JUL26 8.00 P 0.00 0.00 0.00 0.95 -0.52 52 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 1.18 -0.52 57 0 61 0
30JUL26 8.50 P 1.37 1.37 1.37 1.37 -0.57 53 10 62 -10
30JUL26 8.75 P 1.60 1.60 1.60 1.62 -0.56 59 3 10 0
30JUL26 9.00 P 1.84 1.84 1.84 1.85 -0.57 61 52 79 +38
30JUL26 9.25 P 0.00 0.00 0.00 2.09 -0.58 63 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.32 -0.60 62 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.55 -0.62 58 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.79 -0.63 0 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 3.29 -0.63 0 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.79 -0.63 0 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.29 -0.63 0 0 13 0
30JUL26 12.00 P 0.00 0.00 0.00 4.79 -0.63 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.29 -0.63 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.79 -0.63 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 6.29 -0.63 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.79 -0.63 0 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 7.29 -0.63 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.79 -0.63 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.29 -0.63 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.79 -0.63 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.29 -0.63 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.79 -0.63 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.04 52 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 -0.05 53 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 -0.07 54 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 -0.10 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.15 -0.14 53 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.21 -0.18 52 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.28 -0.22 51 0 70 0
28AUG26 6.75 P 0.42 0.42 0.42 0.37 -0.26 51 15 570 -15
28AUG26 7.00 P 0.54 0.54 0.43 0.47 -0.34 50 375 653 +90
28AUG26 7.25 P 0.00 0.00 0.00 0.60 -0.33 51 0 15 0
28AUG26 7.50 P 0.70 0.70 0.70 0.78 -0.33 54 10 16 +10
28AUG26 7.75 P 0.00 0.00 0.00 0.94 -0.37 54 0 36 0
28AUG26 8.00 P 0.00 0.00 0.00 1.09 -0.45 52 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.29 -0.47 53 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.51 -0.48 56 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.72 -0.48 56 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.91 -0.51 54 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 2.12 -0.57 52 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.35 -0.58 53 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.59 -0.58 54 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.83 -0.59 56 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.33 -0.59 62 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.79 -0.63 0 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.30 -0.62 63 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 4.79 -0.63 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.29 -0.63 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.79 -0.63 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.29 -0.63 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.79 -0.63 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.29 -0.63 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.79 -0.63 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.29 -0.63 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 - 52 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.03 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.03 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.04 55 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.06 55 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 -0.08 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 -0.11 54 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 -0.14 53 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.18 53 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.22 52 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 -0.25 52 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 -0.28 52 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 -0.31 52 0 175 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 -0.34 51 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 1.06 -0.36 52 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 -0.36 53 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 -0.44 52 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 -0.47 51 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 -0.46 54 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.01 -0.49 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 -0.53 52 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 -0.52 54 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 -0.54 53 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 -0.56 54 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.35 -0.58 55 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.81 -0.61 52 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.30 -0.62 53 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.81 -0.61 60 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.29 -0.63 0 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.80 -0.62 65 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.29 -0.63 0 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 6.80 -0.62 71 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 7.29 -0.63 0 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 7.79 -0.63 0 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 8.29 -0.63 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.79 -0.63 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.29 -0.63 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.79 -0.63 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.29 -0.63 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.79 -0.63 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.29 -0.63 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.79 -0.63 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.29 -0.63 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.79 -0.63 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.79 -0.63 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.79 -0.63 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.79 -0.63 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.79 -0.63 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.80 -0.62 122 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.80 -0.62 125 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.80 -0.62 129 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.79 -0.63 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.79 -0.63 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.80 -0.62 138 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.80 -0.62 140 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.80 -0.62 143 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 - 50 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.09 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.09 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.10 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.12 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.14 50 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.15 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 -0.18 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 -0.21 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 -0.24 50 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 -0.28 50 0 62 0
30DEC26 7.00 P 0.88 0.88 0.86 0.86 -0.30 50 4 19 -2
30DEC26 7.25 P 0.00 0.00 0.00 0.98 -0.31 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 -0.33 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.30 -0.34 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.47 -0.35 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.64 -0.38 50 0 0 0
30DEC26 8.50 P 1.85 1.85 1.85 1.82 -0.39 51 5 45 +5
30DEC26 8.75 P 0.00 0.00 0.00 2.01 -0.41 51 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.20 -0.43 51 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 -0.44 51 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 -0.45 51 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.80 -0.47 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.02 -0.48 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.46 -0.50 51 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.91 -0.53 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.37 -0.56 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.85 -0.57 52 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.32 -0.60 51 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.81 -0.61 53 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.30 -0.62 53 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.80 -0.62 55 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.30 -0.62 58 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.79 -0.63 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.29 -0.63 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.79 -0.63 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.29 -0.63 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.79 -0.63 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.29 -0.63 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.79 -0.63 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.29 -0.63 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.79 -0.63 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.29 -0.63 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.79 -0.63 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.79 -0.63 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.79 -0.63 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.79 -0.63 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.79 -0.63 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.80 -0.62 95 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.80 -0.62 97 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 - 50 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.22 -0.09 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.09 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.10 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 -0.12 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 -0.14 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 -0.14 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 -0.19 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.68 -0.22 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.79 -0.24 49 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.90 -0.27 49 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 1.03 -0.30 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.17 -0.31 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.33 -0.29 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.49 -0.30 50 0 1 0
30MAR27 8.00 P 1.67 1.67 1.67 1.63 -0.34 49 1 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.82 -0.35 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.99 -0.36 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 -0.41 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 -0.39 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.55 -0.42 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.75 -0.42 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.95 -0.44 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.16 -0.44 50 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.58 -0.48 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.00 -0.51 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.46 -0.51 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.90 -0.55 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.37 -0.57 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.86 -0.57 52 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.34 -0.58 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.81 -0.61 50 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.31 -0.61 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.79 -0.63 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 8.29 -0.63 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.79 -0.63 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.30 -0.62 59 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.79 -0.63 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.29 -0.63 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 - 50 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.31 -0.09 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.34 -0.09 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.37 -0.09 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 -0.10 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.53 -0.12 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 -0.13 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 -0.18 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.81 -0.19 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.92 -0.21 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.04 -0.23 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.18 -0.28 48 0 0 0
29JUN27 7.25 P 1.49 1.49 1.49 1.31 -0.31 48 20 20 +20
29JUN27 7.50 P 0.00 0.00 0.00 1.46 -0.30 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.61 -0.28 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.77 -0.33 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.93 -0.35 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.10 -0.38 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.32 -0.35 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.50 -0.37 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.68 -0.39 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.88 -0.40 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.08 -0.41 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.27 -0.43 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.68 -0.44 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.11 -0.47 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.55 -0.46 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.99 -0.50 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.44 -0.53 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.90 -0.55 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.36 -0.57 49 0 0 0
TOTAL PUT 2,264 9,208 -1,379
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$ 14.50
29JUN26 9.75 C 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.50 +0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29JUN26 11.00 C 3.59 3.59 3.59 3.50 +0.14 0 2 0 -2
29JUN26 11.50 C 0.00 0.00 0.00 3.00 +0.13 0 0 0 0
29JUN26 12.00 C 2.59 2.59 2.59 2.50 +0.07 0 2 0 -2
29JUN26 12.50 C 0.00 0.00 0.00 2.00 +0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.50 +0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0
29JUN26 14.00 C 0.55 0.55 0.47 0.50 +0.07 0 30 0 -348
29JUN26 14.50 C 0.13 0.16 0.08 0.00 -0.12 0 54 260 -174
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 529 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 730 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 665 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.86 +0.13 142 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.61 +0.20 135 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.06 +0.08 113 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.61 +0.25 109 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.06 +0.19 88 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.56 +0.13 77 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.06 +0.19 65 0 0 0
30JUL26 13.00 C 1.48 1.48 1.48 1.50 +0.13 0 25 25 +25
30JUL26 13.50 C 0.98 0.98 0.98 1.01 +0.09 31 25 40 +5
30JUL26 14.00 C 0.00 0.00 0.00 0.59 +0.03 31 0 179 0
30JUL26 14.50 C 0.42 0.46 0.37 0.34 0.00 32 42 349 +15
30JUL26 15.00 C 0.25 0.28 0.22 0.19 -0.01 32 49 266 +4
30JUL26 15.50 C 0.16 0.16 0.12 0.10 -0.01 32 11 316 +10
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 182 0
30JUL26 16.50 C 0.05 0.05 0.04 0.03 0.00 33 12 317 -11
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 39 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.86 +0.13 104 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.61 +0.20 99 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.11 +0.13 89 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.61 +0.16 80 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.07 +0.20 66 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.58 +0.15 59 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.06 +0.16 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.56 +0.15 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.09 +0.04 33 0 55 0
28AUG26 14.00 C 0.85 0.85 0.85 0.79 +0.02 33 15 19 +15
28AUG26 14.50 C 0.00 0.00 0.00 0.57 +0.02 33 0 129 0
28AUG26 15.00 C 0.44 0.44 0.44 0.40 +0.01 33 1 324 +1
28AUG26 15.50 C 0.00 0.00 0.00 0.27 0.00 33 0 56 0
28AUG26 16.00 C 0.20 0.20 0.20 0.18 0.00 33 1 64 +1
28AUG26 16.50 C 0.00 0.00 0.00 0.12 0.00 33 0 71 0
28AUG26 17.00 C 0.00 0.00 0.00 0.08 0.00 33 0 130 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 0.00 33 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 34 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 4.86 +0.13 85 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.62 +0.21 82 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.12 +0.14 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.61 +0.16 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.09 +0.20 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.58 +0.15 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.06 +0.16 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.56 +0.09 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 +0.05 33 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.96 +0.04 32 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 +0.03 32 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 +0.01 31 0 362 0
29SEP26 15.50 C 0.42 0.47 0.42 0.40 +0.01 31 5 402 +5
29SEP26 16.00 C 0.34 0.34 0.34 0.29 0.00 31 2 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 0.00 32 0 117 0
29SEP26 17.00 C 0.17 0.17 0.17 0.15 0.00 32 15 103 0
29SEP26 17.50 C 0.13 0.13 0.13 0.10 0.00 31 5 46 +1
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 32 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 31 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 31 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 4.86 +0.13 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.62 +0.19 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.12 +0.14 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.61 +0.16 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.09 +0.16 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.60 +0.12 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.21 +0.14 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.86 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.58 +0.07 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 +0.02 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 +0.04 31 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 +0.03 31 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.60 -0.01 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.01 31 0 2 0
30DEC26 17.00 C 0.36 0.36 0.36 0.39 -0.02 30 30 100 +30
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 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 4.86 +0.13 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.62 +0.19 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.12 +0.14 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.61 +0.16 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.11 +0.18 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.73 +0.14 29 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.39 +0.11 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.08 +0.09 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.80 +0.01 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.59 +0.09 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.34 +0.04 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.19 +0.06 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.01 +0.04 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.87 +0.05 30 0 27 0
30MAR27 16.50 C 0.74 0.74 0.74 0.74 +0.04 30 2 136 +2
30MAR27 17.00 C 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 +0.01 29 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 -0.01 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 +0.01 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.01 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 0.00 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 0.00 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.86 +0.13 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.62 +0.17 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.12 +0.14 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.67 +0.12 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.30 +0.18 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.95 +0.15 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.63 +0.13 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.30 +0.08 28 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.04 +0.06 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.80 +0.05 29 0 12 0
29JUN27 14.50 C 1.58 1.58 1.58 1.59 +0.05 29 2 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.40 +0.04 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.23 +0.04 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.07 +0.03 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.94 +0.03 29 0 3 0
29JUN27 17.00 C 0.00 0.00 0.00 0.81 +0.02 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 0.00 29 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.56 +0.01 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
TOTAL CALL 330 9,698 -423
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 483 0
29JUN26 14.50 P 0.02 0.05 0.02 0.00 -0.25 0 291 246 -474
29JUN26 15.00 P 0.44 0.52 0.30 0.50 -0.16 0 287 0 -516
29JUN26 15.50 P 0.00 0.00 0.00 1.00 -0.14 0 0 0 -483
29JUN26 16.00 P 0.00 0.00 0.00 1.50 -0.14 0 0 0 -162
29JUN26 16.50 P 2.02 2.02 2.02 2.00 -0.15 0 25 0 -130
29JUN26 17.00 P 0.00 0.00 0.00 2.50 -0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.00 -0.14 0 0 0 0
29JUN26 18.00 P 3.52 3.52 3.52 3.50 -0.16 0 25 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.00 -0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.50 -0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.00 -0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.50 -0.14 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.50 -0.14 0 0 0 0
29JUN26 22.00 P 7.52 7.52 7.52 7.50 -0.14 0 25 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.50 -0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.50 -0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.50 -0.14 0 0 0 0
29JUN26 26.00 P 11.52 11.52 11.52 11.50 -0.14 0 25 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.50 -0.14 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.50 -0.14 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.02 33 6 28 0
30JUL26 12.50 P 0.10 0.10 0.09 0.07 -0.04 32 127 184 +42
30JUL26 13.00 P 0.00 0.00 0.00 0.15 -0.07 32 6 262 +6
30JUL26 13.50 P 0.28 0.28 0.28 0.29 -0.09 31 26 290 +26
30JUL26 14.00 P 0.47 0.47 0.44 0.49 -0.12 30 115 203 +26
30JUL26 14.50 P 0.77 0.79 0.68 0.78 -0.13 30 300 406 +245
30JUL26 15.00 P 1.03 1.15 1.01 1.15 -0.16 30 157 526 +133
30JUL26 15.50 P 0.00 0.00 0.00 1.58 -0.15 31 0 194 0
30JUL26 16.00 P 2.02 2.02 2.02 2.02 -0.14 28 6 205 +4
30JUL26 16.50 P 0.00 0.00 0.00 2.44 -0.23 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.93 -0.22 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.40 -0.24 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.89 -0.24 0 0 0 0
30JUL26 18.50 P 4.48 4.48 4.48 4.48 -0.12 0 10 10 +10
30JUL26 19.00 P 0.00 0.00 0.00 4.87 -0.29 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.37 -0.29 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.87 -0.21 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 36 0
28AUG26 12.00 P 0.12 0.12 0.12 0.11 -0.03 33 15 80 0
28AUG26 12.50 P 0.00 0.00 0.00 0.19 -0.05 33 0 70 0
28AUG26 13.00 P 0.00 0.00 0.00 0.30 -0.08 32 0 171 0
28AUG26 13.50 P 0.00 0.00 0.00 0.48 -0.08 32 0 59 0
28AUG26 14.00 P 0.00 0.00 0.00 0.70 -0.10 32 0 50 0
28AUG26 14.50 P 0.00 0.00 0.00 0.98 -0.11 31 0 92 0
28AUG26 15.00 P 1.21 1.21 1.21 1.30 -0.12 30 15 215 +9
28AUG26 15.50 P 1.65 1.65 1.60 1.77 -0.08 35 50 135 +50
28AUG26 16.00 P 0.00 0.00 0.00 2.13 -0.12 32 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.95 -0.20 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.41 -0.23 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.92 -0.22 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.48 -0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.87 -0.29 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.37 -0.29 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.87 -0.29 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.04 31 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 -0.05 31 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 -0.07 31 0 97 0
29SEP26 13.50 P 0.00 0.00 0.00 0.59 -0.09 30 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 -0.08 31 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 1.11 -0.09 31 0 251 0
29SEP26 15.00 P 1.36 1.41 1.36 1.42 -0.11 30 75 418 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 -0.22 29 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.14 -0.18 28 0 836 0
29SEP26 16.50 P 0.00 0.00 0.00 2.55 -0.21 25 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.99 -0.22 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.44 -0.21 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.92 -0.22 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.48 -0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.87 -0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.37 -0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.87 -0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.86 -0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.02 -0.07 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.86 -0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.86 -0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.86 -0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.86 -0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.87 -0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.85 -0.25 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC26 10.50 P 0.13 0.13 0.13 0.11 -0.04 31 100 100 +100
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.05 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.08 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.06 31 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.09 31 0 23 0
30DEC26 13.00 P 0.68 0.68 0.68 0.68 -0.15 30 9 42 +9
30DEC26 13.50 P 0.00 0.00 0.00 0.90 -0.16 31 0 41 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 -0.07 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 -0.18 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.74 -0.18 31 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 2.09 -0.15 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.45 -0.17 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.85 -0.17 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.25 -0.18 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.68 -0.21 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.11 -0.16 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.56 -0.16 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.01 -0.23 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.49 -0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.04 -0.12 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.01 -0.12 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.02 -0.07 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.89 -0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.89 -0.23 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.89 -0.19 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 400 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.04 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.09 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.07 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 -0.07 30 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 -0.09 30 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.38 -0.09 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.66 -0.09 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.91 -0.14 30 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.25 -0.12 30 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.60 -0.16 30 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.99 -0.16 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.38 -0.18 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.80 -0.18 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.22 -0.18 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.65 -0.19 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.10 -0.19 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.55 -0.20 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.04 -0.18 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.04 -0.12 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.53 -0.04 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.86 -0.06 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.07 -0.06 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.31 -0.07 31 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.56 -0.08 31 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.85 -0.09 31 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.15 -0.10 31 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.48 -0.10 31 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.84 -0.11 31 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.17 -0.15 31 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.55 -0.17 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.95 -0.18 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.36 -0.19 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.77 -0.21 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.21 -0.20 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.64 -0.21 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.08 -0.16 30 0 0 0
TOTAL PUT 1,695 9,921 -1,105
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$ 4.77
29JUN26 3.80 C 0.00 0.00 0.00 0.97 - 0 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 0.87 - 0 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 +0.06 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.27 +0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 +0.05 0 0 0 0
29JUN26 4.70 C 0.09 0.09 0.06 0.07 +0.01 0 10 0 -43
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.02 0 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 622 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 681 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.99 - 88 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.87 - 0 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.58 +0.07 54 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.49 +0.07 52 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.40 +0.06 48 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
30JUL26 4.70 C 0.20 0.20 0.20 0.21 +0.02 46 15 15 +15
30JUL26 4.80 C 0.16 0.16 0.16 0.17 +0.02 46 15 15 +15
30JUL26 4.90 C 0.13 0.13 0.13 0.13 +0.01 44 6 79 +6
30JUL26 5.00 C 0.12 0.12 0.11 0.11 +0.01 46 11 1,221 0
30JUL26 5.25 C 0.00 0.00 0.00 0.06 +0.01 46 0 52 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 0.00 46 0 93 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 49 0 103 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.00 - 68 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.90 - 63 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.79 +0.09 54 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.69 +0.09 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.58 +0.06 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.52 +0.06 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.21 +0.02 43 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.12 +0.01 43 0 125 0
28AUG26 5.50 C 0.00 0.00 0.00 0.07 0.00 42 0 89 0
28AUG26 5.75 C 0.00 0.00 0.00 0.05 +0.01 44 0 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 0.00 44 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 0.00 45 0 4 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.00 - 55 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 0.90 - 51 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 0.79 +0.07 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 +0.05 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 +0.07 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 +0.06 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 +0.04 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.45 +0.04 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
29SEP26 5.00 C 0.21 0.21 0.21 0.24 +0.02 41 10 295 +10
29SEP26 5.25 C 0.00 0.00 0.00 0.17 +0.01 41 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 503 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 41 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 42 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 43 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 43 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.00 - 38 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.90 - 35 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.83 +0.04 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.77 +0.04 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.71 +0.04 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.65 +0.04 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 +0.04 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 +0.04 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.50 +0.03 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 +0.03 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 +0.03 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 +0.03 36 0 250 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.03 37 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 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 3.80 C 0.00 0.00 0.00 1.06 - 35 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 1.00 - 35 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 0.91 +0.04 33 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.85 +0.04 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.80 +0.05 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 +0.05 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.70 +0.05 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.65 +0.05 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 +0.05 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 +0.04 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 +0.03 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 +0.03 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 +0.03 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 +0.03 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 +0.03 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 +0.02 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 +0.02 36 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 +0.02 36 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 +0.01 36 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 35 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.12 - 33 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 1.05 - 33 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 0.99 +0.05 33 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.93 +0.05 33 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.88 +0.05 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.84 +0.06 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.78 +0.05 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.73 +0.05 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.69 +0.05 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.64 +0.03 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.61 +0.05 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.57 +0.05 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.54 +0.05 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.45 +0.04 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 +0.04 35 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 +0.03 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 +0.02 36 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
TOTAL CALL 67 9,053 +3
29JUN26 3.80 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 3.90 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.00 -0.03 0 0 35 0
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.06 0 0 80 0
29JUN26 4.80 P 0.07 0.07 0.07 0.03 -0.09 0 2 0 -79
29JUN26 4.90 P 0.21 0.21 0.20 0.13 -0.07 0 5 0 -35
29JUN26 5.00 P 0.00 0.00 0.00 0.23 -0.08 0 0 0 -87
29JUN26 5.25 P 0.00 0.00 0.00 0.48 -0.07 0 0 0 -90
29JUN26 5.50 P 0.74 0.74 0.74 0.73 -0.07 0 4 0 -47
29JUN26 5.75 P 0.00 0.00 0.00 0.98 -0.07 0 0 0 -225
29JUN26 6.00 P 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.98 -0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.73 -0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.48 -0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.73 -0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.98 -0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.23 -0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.48 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.73 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.98 -0.08 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.02 - 41 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 -0.03 42 0 32 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 -0.03 42 0 20 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 -0.03 43 0 43 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 -0.04 43 0 59 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 -0.05 42 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.28 -0.05 43 0 73 0
30JUL26 4.80 P 0.00 0.00 0.00 0.34 -0.06 42 0 226 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 -0.07 40 0 390 0
30JUL26 5.00 P 0.00 0.00 0.00 0.48 -0.06 42 0 116 0
30JUL26 5.25 P 0.68 0.68 0.68 0.67 -0.08 36 4 108 0
30JUL26 5.50 P 0.00 0.00 0.00 0.89 -0.10 0 2 82 0
30JUL26 5.75 P 0.00 0.00 0.00 1.13 -0.09 0 3 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.38 -0.06 0 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.89 -0.06 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.39 -0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.89 -0.06 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 - 40 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.06 - 41 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 -0.03 42 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
28AUG26 4.50 P 0.30 0.30 0.30 0.25 -0.04 41 10 56 +10
28AUG26 4.60 P 0.00 0.00 0.00 0.30 -0.04 41 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.35 -0.05 40 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.41 -0.05 40 1 15 -1
28AUG26 4.90 P 0.00 0.00 0.00 0.49 -0.03 43 0 25 0
28AUG26 5.00 P 0.00 0.00 0.00 0.56 -0.04 43 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.75 -0.05 43 0 125 0
28AUG26 5.50 P 0.00 0.00 0.00 0.94 -0.08 39 2 196 0
28AUG26 5.75 P 0.00 0.00 0.00 1.16 -0.08 36 3 3 +3
28AUG26 6.00 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.14 -0.07 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.39 -0.07 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.89 -0.07 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.14 -0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.39 -0.08 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 - 39 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.09 - 39 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.03 40 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 -0.03 40 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.04 39 1 24 +1
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.03 40 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 -0.05 39 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.05 39 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.05 38 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.06 39 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.78 -0.06 40 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 -0.07 38 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 -0.07 38 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.41 -0.07 35 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.64 -0.09 0 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 -0.09 0 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 -0.09 0 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 -0.09 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.64 -0.07 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.89 -0.07 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 3.14 -0.07 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.39 -0.08 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.62 -0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.86 -0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.11 -0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.87 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.11 -0.09 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 - 38 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.18 - 38 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 -0.03 38 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 -0.04 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.04 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 -0.04 39 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 -0.04 40 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.04 40 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 -0.07 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 -0.07 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.71 -0.08 39 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 -0.06 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 -0.09 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 -0.09 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.89 -0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.14 -0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.39 -0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.88 -0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.13 -0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.38 -0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.63 -0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.13 -0.08 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 - 36 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.23 - 36 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.30 -0.02 36 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 -0.04 35 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 -0.03 36 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 -0.03 36 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 -0.04 36 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 -0.04 36 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.66 -0.03 37 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 -0.03 37 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 -0.03 37 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 -0.04 38 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 -0.04 38 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.04 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 -0.04 39 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 -0.05 39 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.99 -0.06 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.19 -0.08 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.42 -0.09 37 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 -0.09 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.89 -0.09 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.14 -0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.39 -0.08 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.64 -0.08 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.88 -0.09 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.13 -0.09 0 0 0 0
29JUN27 3.80 P 0.23 0.23 0.23 0.25 - 36 1 1 -
29JUN27 3.90 P 0.00 0.00 0.00 0.28 - 35 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.32 -0.02 36 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.36 -0.02 35 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.41 -0.01 36 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 -0.03 36 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.55 -0.03 36 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.60 -0.03 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.66 -0.03 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.71 -0.04 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.77 -0.05 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.84 -0.04 36 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.02 -0.03 37 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 1.20 -0.04 37 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.39 -0.05 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 -0.06 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.81 -0.05 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.00 -0.07 37 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 -0.04 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.47 -0.06 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.70 -0.05 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.93 -0.06 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.14 -0.08 0 0 0 0
TOTAL PUT 38 6,474 -550
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$ 158.50
29JUN26 100.00 C 0.00 0.00 0.00 58.50 -0.14 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 56.00 -0.14 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 53.50 -0.14 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 51.00 -0.14 0 0 0 0
29JUN26 110.00 C 49.23 49.45 48.08 48.50 -0.14 0 39 0 -120
29JUN26 112.50 C 46.93 46.93 46.93 46.00 -0.14 0 60 0 0
29JUN26 115.00 C 44.13 44.13 42.82 43.50 -0.15 0 50 0 0
29JUN26 117.50 C 0.00 0.00 0.00 41.00 -0.15 0 0 0 -460
29JUN26 120.00 C 37.70 38.49 37.60 38.50 -0.15 0 231 0 -30
29JUN26 122.50 C 35.20 35.20 35.11 36.00 -0.16 0 150 0 -92
29JUN26 125.00 C 32.62 34.23 32.60 33.50 -0.17 0 211 0 0
29JUN26 127.50 C 30.20 31.74 30.10 31.00 -0.17 0 206 0 0
29JUN26 130.00 C 27.62 29.13 27.61 28.50 -0.19 0 136 0 -6
29JUN26 132.50 C 26.93 26.93 26.93 26.00 -0.20 0 50 0 0
29JUN26 135.00 C 23.14 23.14 23.14 23.50 -0.22 0 30 0 -1,549
29JUN26 137.50 C 20.64 20.64 20.64 21.00 -0.24 0 30 0 -1,495
29JUN26 140.00 C 18.14 18.14 18.14 18.50 -0.27 0 30 0 -1,130
29JUN26 142.50 C 15.07 15.07 15.07 16.00 -0.03 0 35 0 -1,218
29JUN26 145.00 C 0.00 0.00 0.00 13.50 -0.04 0 0 0 -1,292
29JUN26 147.50 C 0.00 0.00 0.00 11.00 -0.38 0 0 0 -1,065
29JUN26 150.00 C 8.86 8.86 8.00 8.50 -0.36 0 13 0 -2,453
29JUN26 152.50 C 4.36 6.56 4.36 6.00 -0.46 0 6 0 -4,666
29JUN26 155.00 C 0.63 5.20 0.63 3.50 -0.81 0 452 0 -16,062
29JUN26 157.50 C 0.61 2.50 0.40 1.00 -1.47 0 1,400 0 -3,289
29JUN26 160.00 C 0.40 1.33 0.04 0.00 -1.33 0 6,297 6,478 -36
29JUN26 162.50 C 0.45 0.55 0.02 0.00 -0.57 0 4,654 28,244 +690
29JUN26 165.00 C 0.23 0.23 0.01 0.00 -0.23 0 211 54,528 -71
29JUN26 167.50 C 0.04 0.04 0.03 0.00 -0.07 0 41 2,828 -7
29JUN26 170.00 C 0.05 0.05 0.05 0.00 -0.03 0 10 14,618 0
29JUN26 172.50 C 0.03 0.05 0.03 0.00 -0.01 0 120 10,037 +4
29JUN26 175.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 10,172 -8
29JUN26 177.50 C 0.03 0.03 0.03 0.00 -0.01 0 120 7,372 0
29JUN26 180.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 15,787 -1
29JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,396 0
29JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 4 5,856 0
29JUN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,992 0
29JUN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,182 0
29JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,148 0
29JUN26 195.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 2,027 -1
29JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,284 0
29JUN26 200.00 C 0.01 0.01 0.01 0.00 -0.01 0 16 9,072 -16
29JUN26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,197 0
29JUN26 210.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 2,649 0
29JUN26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,186 0
29JUN26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,924 0
29JUN26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,312 0
29JUN26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,122 0
29JUN26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,716 0
29JUN26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,260 0
29JUN26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
29JUN26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,132 0
29JUN26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29JUN26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 905 0
29JUN26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29JUN26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,281 0
29JUN26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
03JUL26 132.50 C 0.00 0.00 0.00 26.04 -0.82 0 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 23.55 -0.17 56 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 21.05 -0.19 49 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 18.57 -0.20 50 0 0 0
03JUL26 142.50 C 0.00 0.00 0.00 16.12 -0.59 51 0 0 0
03JUL26 145.00 C 0.00 0.00 0.00 13.71 -0.15 51 0 25 0
03JUL26 147.50 C 0.00 0.00 0.00 11.39 -0.56 51 0 5 0
03JUL26 150.00 C 0.00 0.00 0.00 9.20 -0.57 51 0 79 0
03JUL26 152.50 C 6.76 6.76 6.76 7.20 -0.48 51 25 311 +10
03JUL26 155.00 C 3.20 5.99 3.10 5.59 -0.40 54 1,342 1,652 +1,034
03JUL26 157.50 C 3.06 3.53 3.01 4.06 -0.32 53 246 1,136 +126
03JUL26 160.00 C 2.40 3.50 1.71 2.77 -0.47 51 399 4,028 +61
03JUL26 162.50 C 1.89 1.99 1.08 1.88 -0.37 52 380 616 +132
03JUL26 165.00 C 0.87 1.55 0.68 1.18 -0.38 51 246 608 +193
03JUL26 167.50 C 1.04 1.04 0.67 0.72 -0.30 51 122 739 +92
03JUL26 170.00 C 0.31 0.74 0.31 0.42 -0.22 51 248 304 +60
03JUL26 172.50 C 0.34 0.36 0.33 0.23 -0.16 51 61 111 +53
03JUL26 175.00 C 0.24 0.24 0.24 0.12 -0.11 51 33 134 +17
03JUL26 177.50 C 0.00 0.00 0.00 0.06 -0.06 51 0 239 0
03JUL26 180.00 C 0.00 0.00 0.00 0.03 -0.04 51 0 426 0
03JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
03JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
03JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 23.73 - 47 0 0 -
10JUL26 137.50 C 0.00 0.00 0.00 21.32 - 47 0 0 -
10JUL26 140.00 C 0.00 0.00 0.00 18.97 - 47 0 0 -
10JUL26 142.50 C 0.00 0.00 0.00 16.68 - 47 0 0 -
10JUL26 145.00 C 14.17 14.17 14.17 14.93 - 54 25 25 -
10JUL26 147.50 C 12.08 12.08 12.08 12.80 - 52 25 25 -
10JUL26 150.00 C 10.13 10.13 10.13 10.82 - 51 25 25 -
10JUL26 152.50 C 0.00 0.00 0.00 8.91 - 49 0 0 -
10JUL26 155.00 C 0.00 0.00 0.00 7.27 - 48 0 0 -
10JUL26 157.50 C 4.86 5.80 4.86 5.95 - 49 37 37 -
10JUL26 160.00 C 4.30 4.80 3.68 4.64 - 48 111 106 -
10JUL26 162.50 C 3.32 4.00 3.32 3.67 - 48 30 28 -
10JUL26 165.00 C 1.80 2.88 1.80 2.73 - 47 249 224 -
10JUL26 167.50 C 1.43 2.18 1.43 2.11 - 48 196 166 -
10JUL26 170.00 C 1.30 1.67 1.30 1.50 - 47 89 76 -
10JUL26 172.50 C 0.88 1.30 0.88 1.13 - 47 47 47 -
10JUL26 175.00 C 1.00 1.00 0.83 0.81 - 47 31 31 -
10JUL26 177.50 C 0.00 0.00 0.00 0.55 - 47 0 0 -
10JUL26 180.00 C 0.00 0.00 0.00 0.38 - 47 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 38.90 +0.08 45 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 36.47 -1.16 45 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 34.07 -0.95 45 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 31.69 -1.05 45 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 29.36 -1.00 45 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 27.08 -0.95 45 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 24.86 -0.34 45 0 160 0
30JUL26 137.50 C 0.00 0.00 0.00 23.40 -0.17 52 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 21.27 +0.90 51 0 108 0
30JUL26 142.50 C 0.00 0.00 0.00 19.23 +0.91 50 0 67 0
30JUL26 145.00 C 0.00 0.00 0.00 17.30 +0.32 49 0 1,284 0
30JUL26 147.50 C 0.00 0.00 0.00 15.47 +0.24 48 0 814 0
30JUL26 150.00 C 11.18 12.50 9.58 13.76 +0.41 48 179 3,086 +141
30JUL26 152.50 C 9.50 10.00 8.27 12.17 +0.43 47 48 4,672 -19
30JUL26 155.00 C 9.05 10.80 8.52 10.51 -0.18 46 127 4,429 +96
30JUL26 157.50 C 7.76 9.30 7.09 8.81 -0.28 44 738 4,038 +126
30JUL26 160.00 C 6.21 8.00 6.00 7.95 -0.03 45 304 7,115 +168
30JUL26 162.50 C 5.30 6.91 5.30 6.91 -0.06 46 72 17,187 -8
30JUL26 165.00 C 4.00 6.00 4.00 5.84 -0.22 45 284 9,265 +18
30JUL26 167.50 C 4.00 5.18 3.81 5.17 -0.11 46 239 1,479 +96
30JUL26 170.00 C 3.39 4.65 3.26 4.39 -0.05 46 315 3,580 +188
30JUL26 172.50 C 2.69 3.87 2.69 3.71 -0.11 46 187 2,574 +30
30JUL26 175.00 C 2.60 3.44 2.36 3.12 -0.23 46 236 3,925 +100
30JUL26 177.50 C 2.24 2.82 1.99 2.61 -0.22 46 133 2,136 +130
30JUL26 180.00 C 1.60 2.60 1.60 2.17 -0.20 46 70 6,075 +36
30JUL26 182.50 C 2.18 2.18 1.60 1.79 -0.19 46 75 1,801 +11
30JUL26 185.00 C 1.64 1.64 1.38 1.48 -0.16 46 168 1,404 +88
30JUL26 187.50 C 1.25 1.25 1.19 1.17 -0.19 45 31 907 +1
30JUL26 190.00 C 1.42 1.46 1.42 0.96 -0.16 45 25 1,315 -1
30JUL26 192.50 C 0.96 1.29 0.96 0.78 -0.14 45 31 1,051 +29
30JUL26 195.00 C 0.00 0.00 0.00 0.63 -0.12 45 0 1,083 0
30JUL26 197.50 C 0.00 0.00 0.00 0.50 -0.11 45 0 425 0
30JUL26 200.00 C 0.69 0.94 0.66 0.42 -0.07 46 115 1,586 +4
30JUL26 205.00 C 0.00 0.00 0.00 0.26 -0.06 45 0 344 0
30JUL26 210.00 C 0.50 0.63 0.50 0.16 -0.04 45 992 1,069 +452
30JUL26 215.00 C 0.46 0.48 0.46 0.10 -0.03 45 293 652 +204
30JUL26 220.00 C 0.33 0.33 0.33 0.06 -0.02 45 5 345 -5
30JUL26 225.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 181 0
30JUL26 230.00 C 0.22 0.30 0.22 0.02 -0.01 45 16 270 +15
30JUL26 235.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 134 0
30JUL26 240.00 C 0.13 0.13 0.13 0.01 0.00 47 150 759 +150
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,299 0
28AUG26 127.50 C 0.00 0.00 0.00 33.76 -0.92 51 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 31.72 -0.95 51 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 29.75 -0.19 51 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 27.84 -0.95 51 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 26.00 -0.75 51 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 24.23 -0.84 51 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 22.54 -0.13 51 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 20.92 -0.14 51 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 19.45 +0.52 51 0 0 0
28AUG26 150.00 C 16.01 18.01 16.01 17.96 +0.44 51 60 549 +60
28AUG26 152.50 C 14.31 14.31 14.31 16.55 +0.37 51 11 2,665 0
28AUG26 155.00 C 15.17 15.25 14.56 15.14 -0.02 51 621 2,842 +530
28AUG26 157.50 C 11.61 14.37 11.60 13.57 -0.20 49 427 2,101 +281
28AUG26 160.00 C 10.43 13.15 10.43 12.76 +0.15 51 455 1,730 +70
28AUG26 162.50 C 9.61 12.12 9.61 11.64 +0.09 51 318 2,405 +238
28AUG26 165.00 C 8.96 10.70 8.96 10.70 +0.13 51 222 1,066 +77
28AUG26 167.50 C 8.19 9.78 8.19 9.78 +0.02 51 90 1,241 +26
28AUG26 170.00 C 7.33 8.97 7.33 8.97 -0.01 51 256 5,845 +100
28AUG26 172.50 C 6.85 8.21 6.67 8.21 -0.02 51 382 853 +92
28AUG26 175.00 C 6.77 7.82 6.33 7.48 -0.02 51 283 635 -114
28AUG26 177.50 C 6.18 6.83 5.75 6.83 -0.08 52 183 1,222 +51
28AUG26 180.00 C 5.60 5.60 5.60 6.23 -0.13 52 10 940 +10
28AUG26 182.50 C 0.00 0.00 0.00 5.63 -0.13 52 0 584 0
28AUG26 185.00 C 0.00 0.00 0.00 5.08 -0.12 52 3 726 0
28AUG26 187.50 C 0.00 0.00 0.00 4.57 -0.12 52 0 286 0
28AUG26 190.00 C 4.20 4.20 4.20 4.11 -0.12 52 1 1,507 0
28AUG26 192.50 C 4.22 4.22 4.22 3.69 -0.11 52 60 463 +30
28AUG26 195.00 C 3.76 3.80 3.76 3.31 -0.11 52 73 369 +11
28AUG26 197.50 C 0.00 0.00 0.00 2.97 -0.10 52 0 316 0
28AUG26 200.00 C 2.60 3.20 2.60 2.66 -0.09 52 10 1,258 +10
28AUG26 205.00 C 2.48 2.48 2.48 2.12 -0.08 51 30 193 +30
28AUG26 210.00 C 2.27 2.29 2.20 1.68 -0.07 51 41 98 +40
29SEP26 100.00 C 0.00 0.00 0.00 59.58 +0.35 49 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 57.21 -0.14 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.86 +0.19 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 52.54 -1.22 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.25 +0.01 49 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 48.00 -0.50 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 45.79 +0.46 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 43.62 +0.20 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.50 -0.93 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 39.42 -0.60 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 37.40 -0.67 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 35.43 -0.73 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 33.52 -0.68 49 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 31.67 +0.46 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 29.88 -0.71 49 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 28.16 -0.86 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 26.50 -0.92 49 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 24.90 -0.90 49 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 23.26 +0.44 49 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 21.82 +0.42 49 0 519 0
29SEP26 150.00 C 0.00 0.00 0.00 20.41 +0.36 49 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 19.07 +0.31 49 0 2,332 0
29SEP26 155.00 C 17.90 17.90 17.24 17.78 +0.22 49 150 1,430 +32
29SEP26 157.50 C 14.70 16.58 14.70 16.58 +0.21 49 212 2,049 +19
29SEP26 160.00 C 13.66 15.80 13.66 15.39 +0.11 49 75 2,953 -15
29SEP26 162.50 C 13.76 14.35 13.76 14.35 +0.10 49 45 1,032 0
29SEP26 165.00 C 12.20 12.83 12.20 13.36 +0.13 49 16 325 -2
29SEP26 167.50 C 0.00 0.00 0.00 12.46 +0.07 49 0 492 0
29SEP26 170.00 C 10.00 11.18 10.00 11.56 +0.14 49 432 2,876 -369
29SEP26 172.50 C 9.13 10.83 9.13 10.71 +0.10 49 128 777 +60
29SEP26 175.00 C 8.60 10.03 8.47 9.97 +0.10 49 354 3,703 -135
29SEP26 177.50 C 8.00 8.00 8.00 9.30 +0.02 49 11 1,592 +11
29SEP26 180.00 C 0.00 0.00 0.00 8.62 -0.13 50 0 1,117 0
29SEP26 182.50 C 0.00 0.00 0.00 8.03 -0.13 50 0 859 0
29SEP26 185.00 C 6.40 6.40 6.40 7.25 -0.31 49 43 920 +43
29SEP26 187.50 C 0.00 0.00 0.00 6.85 -0.18 50 0 435 0
29SEP26 190.00 C 0.00 0.00 0.00 6.34 -0.14 50 0 1,326 0
29SEP26 192.50 C 0.00 0.00 0.00 5.83 -0.14 50 0 161 0
29SEP26 195.00 C 5.69 5.69 5.60 5.36 -0.14 50 38 564 +35
29SEP26 197.50 C 0.00 0.00 0.00 4.93 -0.13 50 0 168 0
29SEP26 200.00 C 4.40 4.61 4.40 4.52 -0.13 50 121 1,319 +120
29SEP26 205.00 C 0.00 0.00 0.00 3.81 -0.11 50 0 190 0
29SEP26 210.00 C 0.00 0.00 0.00 3.19 -0.11 50 0 729 0
29SEP26 215.00 C 0.00 0.00 0.00 2.59 -0.18 49 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 2.17 -0.08 49 0 522 0
29SEP26 225.00 C 0.00 0.00 0.00 1.80 -0.08 49 0 168 0
29SEP26 230.00 C 0.00 0.00 0.00 1.50 -0.07 49 0 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 1.25 -0.05 49 0 133 0
29SEP26 240.00 C 0.00 0.00 0.00 1.03 -0.05 49 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.85 -0.05 49 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.70 -0.07 49 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.58 -0.05 49 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 0.48 -0.04 49 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.39 -0.04 49 0 598 0
29SEP26 270.00 C 0.00 0.00 0.00 0.32 -0.03 49 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 1,491 0
29SEP26 295.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 1,147 0
29SEP26 310.00 C 0.48 0.48 0.48 0.07 -0.01 49 30 576 +30
29SEP26 320.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 -0.01 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 53 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 57 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 61 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 62 0 413 0
30DEC26 100.00 C 0.00 0.00 0.00 61.20 -0.72 45 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 59.03 -0.93 46 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 56.91 -0.53 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 54.90 -0.44 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 52.79 -1.61 46 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 50.83 -1.47 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 48.81 -1.97 47 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 47.22 -1.41 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 45.02 -1.94 47 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 43.17 -1.76 47 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 41.37 -1.79 47 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 39.61 -1.36 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.91 -1.51 47 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 36.28 -1.37 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 34.68 -1.33 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.14 -1.33 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.63 -1.88 47 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 30.19 -1.80 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 28.83 -1.81 47 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 27.48 -1.79 47 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 26.04 -1.92 46 0 194 0
30DEC26 152.50 C 0.00 0.00 0.00 25.04 -1.53 47 0 1,147 0
30DEC26 155.00 C 24.48 24.48 24.48 24.43 -0.69 48 30 850 +30
30DEC26 157.50 C 23.53 23.53 23.53 23.20 +0.06 48 27 490 +27
30DEC26 160.00 C 22.28 22.28 22.28 22.11 0.00 48 13 1,800 0
30DEC26 162.50 C 20.33 21.37 20.33 21.07 0.00 48 25 543 +25
30DEC26 165.00 C 18.91 20.36 18.91 20.61 +0.25 50 53 961 0
30DEC26 167.50 C 0.00 0.00 0.00 19.62 +0.22 49 0 697 0
30DEC26 170.00 C 0.00 0.00 0.00 18.57 -0.17 49 0 1,788 0
30DEC26 172.50 C 16.90 16.90 16.90 17.70 +0.04 49 12 705 0
30DEC26 175.00 C 17.12 17.12 17.00 16.87 +0.01 49 48 1,073 +48
30DEC26 177.50 C 14.91 14.91 14.91 16.08 +0.01 49 30 843 +30
30DEC26 180.00 C 14.21 15.00 14.21 15.33 -0.05 49 11 2,352 +1
30DEC26 182.50 C 0.00 0.00 0.00 14.57 -0.22 49 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 13.83 -0.16 49 0 392 0
30DEC26 187.50 C 0.00 0.00 0.00 13.14 -0.22 49 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 12.47 -0.27 49 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 11.83 -0.30 49 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 11.23 -0.29 49 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 10.65 -0.29 49 0 224 0
30DEC26 200.00 C 0.00 0.00 0.00 10.10 -0.28 49 0 1,056 0
30DEC26 205.00 C 0.00 0.00 0.00 9.08 -0.27 49 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 8.16 -0.26 49 0 334 0
30DEC26 215.00 C 0.00 0.00 0.00 7.32 -0.25 49 0 154 0
30DEC26 220.00 C 0.00 0.00 0.00 6.57 -0.24 49 0 2,952 0
30DEC26 225.00 C 0.00 0.00 0.00 5.89 -0.23 49 0 88 0
30DEC26 230.00 C 5.82 5.82 5.82 5.28 -0.21 49 2 287 0
30DEC26 235.00 C 5.12 5.12 5.12 4.73 -0.20 49 30 459 +30
30DEC26 240.00 C 0.00 0.00 0.00 4.23 -0.20 49 0 1,594 0
30DEC26 245.00 C 0.00 0.00 0.00 3.79 -0.18 49 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 3.29 -0.27 48 0 702 0
30DEC26 255.00 C 0.00 0.00 0.00 2.94 -0.25 48 0 344 0
30DEC26 260.00 C 0.00 0.00 0.00 2.63 -0.15 48 0 531 0
30DEC26 265.00 C 0.00 0.00 0.00 2.35 -0.22 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 2.10 -0.20 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.88 -0.12 48 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 1.68 -0.17 48 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.50 -0.15 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.34 -0.10 48 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 1.20 -0.09 48 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 1.11 -0.08 49 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.86 -0.07 48 0 260 0
30DEC26 320.00 C 1.50 1.50 1.50 0.68 -0.07 48 15 1,352 0
30DEC26 330.00 C 0.00 0.00 0.00 0.55 -0.05 48 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.44 -0.04 48 0 485 0
30DEC26 350.00 C 0.00 0.00 0.00 0.35 -0.04 48 0 568 0
30MAR27 120.00 C 0.00 0.00 0.00 48.94 -1.27 48 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 47.22 -1.82 48 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 45.61 -0.25 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 44.11 -0.12 48 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 42.44 -1.18 48 0 169 0
30MAR27 132.50 C 0.00 0.00 0.00 41.17 -0.88 48 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 39.45 -1.52 48 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 38.36 +0.11 49 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 36.97 +0.11 48 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 35.33 -1.14 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 34.05 -1.29 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 32.80 -1.16 48 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 31.60 -0.13 48 0 1,820 0
30MAR27 152.50 C 0.00 0.00 0.00 30.45 -1.27 48 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 29.34 -1.24 48 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 28.43 -1.21 48 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 27.58 -0.24 49 0 1,414 0
30MAR27 162.50 C 0.00 0.00 0.00 26.64 +0.06 49 0 344 0
30MAR27 165.00 C 0.00 0.00 0.00 25.71 +0.04 49 0 123 0
30MAR27 167.50 C 0.00 0.00 0.00 24.61 -0.10 49 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 23.93 +0.06 49 0 241 0
30MAR27 172.50 C 0.00 0.00 0.00 23.00 +0.04 49 0 299 0
30MAR27 175.00 C 0.00 0.00 0.00 22.24 +0.28 49 0 586 0
30MAR27 177.50 C 0.00 0.00 0.00 21.45 +0.04 49 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 20.71 +0.06 50 0 600 0
30MAR27 182.50 C 0.00 0.00 0.00 19.95 +0.03 50 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 19.05 -0.19 49 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 18.22 -0.34 49 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 18.07 +0.10 50 0 757 0
30MAR27 192.50 C 0.00 0.00 0.00 17.38 +0.05 50 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 16.40 -0.03 49 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 15.92 +0.17 50 0 35 0
30MAR27 200.00 C 15.46 15.46 15.46 15.29 -0.09 50 1 299 +1
30MAR27 205.00 C 0.00 0.00 0.00 14.29 +0.05 50 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 13.21 +0.05 50 0 19 0
30MAR27 215.00 C 12.38 12.38 12.38 12.21 +0.05 50 36 186 +36
30MAR27 220.00 C 0.00 0.00 0.00 11.28 +0.04 50 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 10.43 +0.05 50 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 9.63 +0.04 50 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 8.90 +0.04 50 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 8.22 +0.04 50 0 183 0
30MAR27 245.00 C 0.00 0.00 0.00 7.60 +0.04 50 0 120 0
30MAR27 250.00 C 6.98 6.98 6.98 7.02 +0.04 50 5 306 0
30MAR27 255.00 C 0.00 0.00 0.00 6.49 +0.04 50 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 5.99 +0.03 50 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 5.54 +0.04 50 0 221 0
30MAR27 270.00 C 5.79 5.79 5.79 5.12 +0.04 50 2 1,066 0
30MAR27 275.00 C 5.72 6.48 5.68 4.73 +0.03 50 77 399 +72
29JUN27 132.50 C 0.00 0.00 0.00 44.21 -0.77 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 42.80 -1.23 49 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 41.47 -0.25 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 40.17 -0.26 50 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 38.93 -0.25 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 37.71 -0.26 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 36.53 -1.26 49 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 35.39 -1.22 49 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 34.39 -1.11 50 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 34.38 -0.04 52 0 20 0
29JUN27 157.50 C 0.00 0.00 0.00 32.52 -0.80 50 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 31.61 +0.03 50 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 30.65 +0.01 50 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 29.73 -0.04 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 28.68 -0.21 50 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 27.83 -0.23 50 0 2 0
29JUN27 172.50 C 26.93 26.93 26.78 27.10 -0.14 51 47 18 -11
29JUN27 175.00 C 25.46 25.46 25.46 26.19 -0.23 50 30 33 +30
29JUN27 177.50 C 24.80 25.35 24.80 25.42 -0.22 50 90 91 +90
29JUN27 180.00 C 0.00 0.00 0.00 25.05 +0.58 51 0 43 0
29JUN27 182.50 C 0.00 0.00 0.00 24.16 0.00 51 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 23.35 -0.12 51 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 22.72 -0.07 51 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 21.78 -0.24 51 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 21.05 -0.42 51 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 20.43 -0.41 51 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 19.84 -0.37 51 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 19.26 -0.32 51 0 0 0
29JUN27 205.00 C 16.65 16.65 16.65 18.18 -0.17 51 2 323 0
29JUN27 210.00 C 16.93 16.93 16.93 16.95 -0.17 51 1 481 +1
TOTAL CALL 29,240 449,868 -28,764
29JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,268 0
29JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,240 0
29JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,403 0
29JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,954 0
29JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,066 0
29JUN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 912 0
29JUN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,298 0
29JUN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,241 0
29JUN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,595 0
29JUN26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,465 0
29JUN26 137.50 P 0.05 0.05 0.05 0.00 -0.01 0 100 2,635 -100
29JUN26 140.00 P 0.12 0.12 0.01 0.00 -0.01 0 157 4,862 -146
29JUN26 142.50 P 0.01 0.01 0.01 0.00 -0.01 0 1,000 4,884 +1,000
29JUN26 145.00 P 0.32 0.32 0.06 0.00 -0.01 0 164 9,824 -100
29JUN26 147.50 P 0.35 0.35 0.08 0.00 -0.02 0 455 6,090 0
29JUN26 150.00 P 0.31 0.60 0.01 0.00 -0.07 0 787 26,664 -122
29JUN26 152.50 P 1.00 1.00 0.09 0.00 -0.24 0 99 13,747 -50
29JUN26 155.00 P 1.50 2.40 0.02 0.00 -0.67 0 1,235 9,097 +602
29JUN26 157.50 P 3.52 3.52 0.08 0.00 -1.49 0 1,295 40,324 -604
29JUN26 160.00 P 5.00 6.80 0.74 1.50 -1.27 0 468 361 -76,943
29JUN26 162.50 P 9.34 9.34 2.50 4.00 -0.55 0 110 0 -72,182
29JUN26 165.00 P 10.50 10.50 5.21 6.50 -0.26 0 375 0 -9,033
29JUN26 167.50 P 13.03 13.03 8.27 9.00 -0.05 0 186 0 -3,286
29JUN26 170.00 P 13.67 15.20 10.00 11.50 -0.05 0 219 0 -5,746
29JUN26 172.50 P 17.60 18.61 13.00 14.00 -0.01 0 232 0 -3,201
29JUN26 175.00 P 21.25 21.25 15.85 16.50 0.00 0 19 0 -5,109
29JUN26 177.50 P 22.50 22.50 18.22 19.00 0.00 0 80 0 -5,652
29JUN26 180.00 P 24.57 24.57 20.50 21.50 0.00 0 45 0 -11,547
29JUN26 182.50 P 27.20 27.20 23.81 24.00 0.00 0 195 0 -3,183
29JUN26 185.00 P 28.63 28.63 28.63 26.50 0.00 0 15 0 -3,603
29JUN26 187.50 P 29.88 29.89 29.88 29.00 0.00 0 8 0 -1,479
29JUN26 190.00 P 36.30 36.30 31.71 31.50 0.00 0 55 0 -2,414
29JUN26 192.50 P 34.80 34.80 34.50 34.00 0.00 0 11 0 -2,105
29JUN26 195.00 P 37.38 37.38 35.54 36.50 0.00 0 246 0 -556
29JUN26 197.50 P 38.54 39.00 38.54 39.00 0.00 0 56 0 -325
29JUN26 200.00 P 45.22 46.88 40.70 41.50 0.00 0 435 0 -5,027
29JUN26 205.00 P 49.92 49.92 46.46 46.50 0.00 0 386 0 -1,765
29JUN26 210.00 P 55.24 55.33 51.56 51.50 0.00 0 441 0 -940
29JUN26 215.00 P 56.46 58.96 56.46 56.50 0.00 0 61 0 -902
29JUN26 220.00 P 65.17 65.54 61.46 61.50 0.00 0 240 0 -1,851
29JUN26 225.00 P 70.17 71.88 67.35 66.50 0.00 0 636 0 -1,213
29JUN26 230.00 P 71.85 71.85 71.85 71.50 0.00 0 60 0 -780
29JUN26 235.00 P 77.17 77.17 77.17 76.50 0.00 0 33 0 -1,294
29JUN26 240.00 P 82.00 82.00 82.00 81.50 0.00 0 1 0 -2,643
29JUN26 245.00 P 0.00 0.00 0.00 86.50 0.00 0 0 0 -1,343
29JUN26 250.00 P 0.00 0.00 0.00 91.50 0.00 0 0 0 -107
29JUN26 255.00 P 0.00 0.00 0.00 96.50 0.00 0 0 0 -78
29JUN26 260.00 P 0.00 0.00 0.00 101.50 0.00 0 0 0 -135
29JUN26 265.00 P 109.49 109.49 109.49 106.50 0.00 0 1 0 -647
29JUN26 270.00 P 0.00 0.00 0.00 111.50 0.00 0 0 0 -88
29JUN26 275.00 P 0.00 0.00 0.00 116.50 0.00 0 0 0 -306
29JUN26 280.00 P 121.00 121.00 121.00 121.50 0.00 0 1 0 -62
29JUN26 285.00 P 0.00 0.00 0.00 126.50 0.00 0 0 0 -209
29JUN26 290.00 P 134.74 134.74 134.74 131.50 0.00 0 25 0 -1,514
29JUN26 295.00 P 139.72 139.72 139.72 136.50 0.00 0 25 0 0
29JUN26 300.00 P 144.72 144.72 144.72 141.50 0.00 0 25 0 -15
29JUN26 310.00 P 154.73 154.73 154.73 151.50 0.00 0 5 0 -60
29JUN26 320.00 P 164.72 164.72 164.72 161.50 0.00 0 5 0 -16
29JUN26 330.00 P 0.00 0.00 0.00 171.50 0.00 0 0 0 0
29JUN26 340.00 P 184.72 184.72 184.72 181.50 0.00 0 25 0 0
29JUN26 350.00 P 194.71 194.71 194.71 191.50 0.00 0 5 0 -15
29JUN26 360.00 P 204.71 204.71 204.71 201.50 0.00 0 5 0 0
29JUN26 370.00 P 214.72 214.72 214.72 211.50 0.00 0 5 0 -30
29JUN26 380.00 P 0.00 0.00 0.00 221.50 0.00 0 0 0 0
29JUN26 390.00 P 234.71 234.71 234.71 231.50 0.00 0 25 0 0
29JUN26 400.00 P 244.71 244.71 244.71 241.50 0.00 0 5 0 0
29JUN26 410.00 P 254.70 254.70 254.70 251.50 0.00 0 25 0 0
29JUN26 420.00 P 264.70 264.70 264.70 261.50 0.00 0 25 0 0
29JUN26 430.00 P 274.71 274.71 274.71 271.50 0.00 0 5 0 -22
29JUN26 440.00 P 0.00 0.00 0.00 281.50 0.00 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 291.50 0.00 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 210 0
03JUL26 140.00 P 0.35 0.35 0.30 0.03 -0.04 51 90 670 +90
03JUL26 142.50 P 0.33 0.33 0.25 0.08 -0.07 52 660 930 +630
03JUL26 145.00 P 0.39 0.39 0.31 0.17 -0.12 51 209 438 +95
03JUL26 147.50 P 0.63 0.63 0.50 0.35 -0.19 51 395 581 +110
03JUL26 150.00 P 1.70 1.70 0.90 0.67 -0.27 51 274 822 -4
03JUL26 152.50 P 3.20 3.25 1.04 1.13 -0.39 50 272 228 -218
03JUL26 155.00 P 4.00 4.00 1.74 1.83 -0.50 50 215 670 +80
03JUL26 157.50 P 3.34 4.20 2.59 2.82 -0.50 50 227 1,052 +150
03JUL26 160.00 P 4.10 4.26 3.43 4.07 -0.54 49 64 343 0
03JUL26 162.50 P 5.66 5.86 5.66 5.79 -0.33 51 60 317 -3
03JUL26 165.00 P 6.50 6.50 6.50 7.62 -0.34 51 4 838 0
03JUL26 167.50 P 0.00 0.00 0.00 9.66 -0.39 51 0 566 0
03JUL26 170.00 P 0.00 0.00 0.00 11.87 -0.16 51 0 4 0
03JUL26 172.50 P 0.00 0.00 0.00 14.19 -0.12 51 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 16.58 -0.08 50 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 19.03 -0.04 51 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 21.51 -0.02 52 0 0 0
03JUL26 182.50 P 0.00 0.00 0.00 24.00 -0.01 0 0 0 0
03JUL26 185.00 P 0.00 0.00 0.00 26.50 0.00 0 0 0 0
03JUL26 187.50 P 0.00 0.00 0.00 29.00 0.00 0 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 0.11 - 47 0 0 -
10JUL26 137.50 P 0.00 0.00 0.00 0.20 - 47 0 0 -
10JUL26 140.00 P 0.80 0.80 0.80 0.35 - 47 5 5 -
10JUL26 142.50 P 0.85 0.87 0.79 0.58 - 47 210 210 -
10JUL26 145.00 P 1.29 1.29 1.04 0.90 - 47 67 67 -
10JUL26 147.50 P 1.80 1.80 1.45 1.35 - 48 2 2 -
10JUL26 150.00 P 3.45 3.45 1.80 1.83 - 46 59 59 -
10JUL26 152.50 P 2.34 2.34 2.34 2.64 - 47 4 4 -
10JUL26 155.00 P 3.58 3.87 3.36 3.45 - 46 45 40 -
10JUL26 157.50 P 4.82 5.89 4.34 4.52 - 46 255 181 -
10JUL26 160.00 P 6.40 6.40 6.40 5.78 - 45 9 9 -
10JUL26 162.50 P 7.50 7.50 7.50 7.23 - 45 31 31 -
10JUL26 165.00 P 0.00 0.00 0.00 8.84 - 44 0 0 -
10JUL26 167.50 P 11.47 11.47 10.43 10.61 - 43 50 50 -
10JUL26 170.00 P 13.52 13.63 12.43 12.51 - 42 86 86 -
10JUL26 172.50 P 15.70 15.70 14.54 14.53 - 40 50 50 -
10JUL26 175.00 P 0.00 0.00 0.00 16.65 - 35 0 0 -
10JUL26 177.50 P 0.00 0.00 0.00 19.44 - 47 0 0 -
10JUL26 180.00 P 0.00 0.00 0.00 21.78 - 47 0 0 -
30JUL26 120.00 P 0.67 0.67 0.67 0.12 -0.02 45 4 656 0
30JUL26 122.50 P 0.61 0.64 0.59 0.18 -0.04 45 306 652 +295
30JUL26 125.00 P 0.00 0.00 0.00 0.27 -0.05 45 0 1,469 0
30JUL26 127.50 P 0.88 0.88 0.88 0.40 -0.06 46 32 795 0
30JUL26 130.00 P 1.19 1.19 1.00 0.55 -0.10 45 32 544 0
30JUL26 132.50 P 1.70 1.70 1.17 0.79 -0.10 46 18 583 +3
30JUL26 135.00 P 1.75 1.75 1.50 1.06 -0.13 46 46 1,343 +11
30JUL26 137.50 P 2.50 2.50 2.21 1.43 -0.14 46 34 2,771 -30
30JUL26 140.00 P 3.00 3.00 2.10 1.88 -0.16 46 515 3,172 -96
30JUL26 142.50 P 3.11 3.18 2.33 2.39 -0.19 46 459 1,961 -232
30JUL26 145.00 P 4.30 4.55 3.09 3.05 -0.20 46 819 3,052 +207
30JUL26 147.50 P 5.00 5.44 3.46 3.80 -0.22 46 874 2,954 +368
30JUL26 150.00 P 5.06 6.30 4.29 4.64 -0.22 46 403 22,354 +87
30JUL26 152.50 P 6.50 7.52 5.28 5.60 -0.30 46 500 4,571 +19
30JUL26 155.00 P 8.30 8.52 6.16 6.64 -0.36 46 1,849 4,466 +852
30JUL26 157.50 P 9.50 9.50 7.22 7.67 -0.51 45 3,261 7,059 +1,920
30JUL26 160.00 P 8.61 10.05 8.41 9.01 -0.51 45 875 4,971 -44
30JUL26 162.50 P 11.30 11.30 9.90 10.51 -0.53 45 415 3,914 +3
30JUL26 165.00 P 13.60 14.50 12.20 12.30 +0.07 47 37 2,021 -4
30JUL26 167.50 P 0.00 0.00 0.00 13.63 -0.39 45 1 1,129 0
30JUL26 170.00 P 16.10 16.38 15.50 15.41 -0.69 45 9 3,104 +7
30JUL26 172.50 P 0.00 0.00 0.00 17.32 -0.31 46 0 1,884 0
30JUL26 175.00 P 18.28 18.28 18.28 19.22 -0.39 45 20 1,214 +20
30JUL26 177.50 P 22.50 22.50 22.50 21.26 -0.65 46 31 1,219 0
30JUL26 180.00 P 24.00 24.02 23.93 23.97 +0.27 51 28 2,775 +28
30JUL26 182.50 P 0.00 0.00 0.00 25.54 -0.47 46 0 729 0
30JUL26 185.00 P 0.00 0.00 0.00 27.84 -0.22 47 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 30.11 -0.25 48 0 131 0
30JUL26 190.00 P 0.00 0.00 0.00 32.41 -0.22 48 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 34.49 -1.11 45 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 36.86 -1.17 45 0 20 0
30JUL26 197.50 P 0.00 0.00 0.00 39.25 -1.03 45 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 41.67 -1.29 45 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 46.56 -0.02 45 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 51.51 -0.01 45 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 56.50 0.00 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 61.50 0.00 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 66.50 0.00 0 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 71.50 0.00 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 76.50 -0.32 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 81.50 0.00 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 86.50 -0.11 0 0 0 0
30JUL26 250.00 P 91.22 92.30 91.22 91.50 0.00 0 445 445 +435
30JUL26 255.00 P 96.19 96.73 96.08 96.50 0.00 0 105 105 +104
30JUL26 260.00 P 101.16 102.24 101.16 101.50 -0.17 0 75 195 +70
30JUL26 265.00 P 106.14 107.21 106.14 106.62 +0.12 85 80 830 +80
30JUL26 270.00 P 111.12 112.19 111.12 111.60 -0.08 86 75 825 +75
28AUG26 127.50 P 3.14 3.14 2.51 2.24 -0.06 52 71 1,045 +61
28AUG26 130.00 P 0.00 0.00 0.00 2.71 -0.08 52 0 318 0
28AUG26 132.50 P 0.00 0.00 0.00 3.24 -0.08 52 0 179 0
28AUG26 135.00 P 4.20 4.20 4.20 3.83 -0.10 52 2 814 +2
28AUG26 137.50 P 5.43 5.43 5.43 4.52 -0.10 52 30 660 0
28AUG26 140.00 P 6.65 6.65 5.10 5.23 -0.10 52 137 1,230 +15
28AUG26 142.50 P 7.00 7.60 5.91 6.10 -0.10 52 502 1,308 +184
28AUG26 145.00 P 8.50 8.50 6.87 6.97 -0.10 52 337 1,129 +152
28AUG26 147.50 P 9.08 9.08 7.79 7.87 -0.22 52 348 875 +192
28AUG26 150.00 P 10.20 10.60 8.79 9.01 -0.14 52 454 2,121 +335
28AUG26 152.50 P 12.20 12.20 9.56 10.07 -0.19 52 300 1,600 +152
28AUG26 155.00 P 11.15 11.75 11.11 11.16 -0.34 51 260 2,032 +54
28AUG26 157.50 P 12.40 13.15 12.20 12.43 -0.35 51 211 2,557 +85
28AUG26 160.00 P 15.40 15.50 13.50 13.74 -0.42 51 127 3,462 +89
28AUG26 162.50 P 15.39 15.70 14.69 15.26 -0.37 52 274 2,029 +214
28AUG26 165.00 P 16.50 16.50 16.50 17.02 +0.01 53 6 2,032 0
28AUG26 167.50 P 0.00 0.00 0.00 18.67 +0.06 53 0 614 0
28AUG26 170.00 P 21.09 21.09 21.09 20.34 +0.06 53 100 1,058 -73
28AUG26 172.50 P 0.00 0.00 0.00 21.61 -0.32 52 0 845 0
28AUG26 175.00 P 23.00 23.00 23.00 23.39 -0.61 52 5 819 -5
28AUG26 177.50 P 0.00 0.00 0.00 25.25 -0.60 52 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 27.15 -0.10 52 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 28.78 -0.95 51 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 30.75 +0.52 51 0 240 0
28AUG26 187.50 P 0.00 0.00 0.00 32.73 +0.36 51 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 34.82 +0.03 51 0 133 0
28AUG26 192.50 P 0.00 0.00 0.00 36.92 +0.04 51 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 39.03 +0.09 51 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 41.22 -0.22 51 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 43.44 -1.36 51 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 47.92 -1.48 51 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 52.53 -1.61 51 0 120 0
29SEP26 100.00 P 1.08 1.10 1.08 0.36 -0.03 49 32 1,319 +32
29SEP26 102.50 P 1.17 1.17 1.17 0.49 -0.03 49 60 248 +60
29SEP26 105.00 P 0.00 0.00 0.00 0.63 -0.03 50 0 174 0
29SEP26 107.50 P 0.00 0.00 0.00 0.78 -0.06 49 0 184 0
29SEP26 110.00 P 0.00 0.00 0.00 0.98 -0.06 49 0 887 0
29SEP26 112.50 P 0.00 0.00 0.00 1.20 -0.05 49 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.48 -0.10 49 0 373 0
29SEP26 117.50 P 2.31 2.45 2.31 1.82 -0.07 50 32 229 +30
29SEP26 120.00 P 0.00 0.00 0.00 2.16 -0.07 49 0 318 0
29SEP26 122.50 P 0.00 0.00 0.00 2.55 -0.15 49 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 3.03 -0.17 49 0 278 0
29SEP26 127.50 P 0.00 0.00 0.00 3.55 -0.08 49 0 231 0
29SEP26 130.00 P 5.44 5.46 5.19 4.21 -0.10 50 80 505 -35
29SEP26 132.50 P 0.00 0.00 0.00 4.91 -0.10 50 0 473 0
29SEP26 135.00 P 7.00 7.00 7.00 5.61 -0.11 50 1 1,318 0
29SEP26 137.50 P 6.60 6.60 6.60 6.39 -0.12 50 8 2,670 +8
29SEP26 140.00 P 7.88 8.05 7.66 7.27 -0.12 50 37 1,344 -14
29SEP26 142.50 P 8.55 8.82 8.28 8.16 -0.11 50 122 1,790 +90
29SEP26 145.00 P 10.58 10.58 9.51 9.04 -0.25 50 91 1,691 +1
29SEP26 147.50 P 10.31 11.00 9.78 10.09 -0.28 50 113 2,462 -34
29SEP26 150.00 P 13.00 13.00 10.95 11.16 -0.29 50 273 5,356 -6
29SEP26 152.50 P 14.09 14.09 11.89 12.32 -0.36 50 266 985 -5
29SEP26 155.00 P 15.43 15.43 13.51 13.51 -0.45 49 216 2,445 -30
29SEP26 157.50 P 15.00 15.18 15.00 15.10 -0.14 51 83 2,505 +33
29SEP26 160.00 P 16.71 16.71 16.14 16.21 -0.41 50 61 6,988 +1
29SEP26 162.50 P 17.64 17.65 17.58 17.58 -0.49 50 150 2,527 +150
29SEP26 165.00 P 0.00 0.00 0.00 19.11 -0.36 50 0 580 0
29SEP26 167.50 P 0.00 0.00 0.00 20.63 -0.41 50 0 701 0
29SEP26 170.00 P 0.00 0.00 0.00 22.25 -0.40 50 0 765 0
29SEP26 172.50 P 0.00 0.00 0.00 24.42 -0.11 51 0 830 0
29SEP26 175.00 P 0.00 0.00 0.00 25.88 -0.36 51 0 901 0
29SEP26 177.50 P 0.00 0.00 0.00 27.08 -0.87 49 0 1,049 0
29SEP26 180.00 P 29.29 30.87 29.29 29.48 +0.38 51 60 6,094 +60
29SEP26 182.50 P 0.00 0.00 0.00 31.70 +0.15 52 0 750 0
29SEP26 185.00 P 33.34 33.34 33.34 33.64 -0.07 53 15 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 34.63 +0.20 49 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 36.60 -0.72 49 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 38.58 -0.44 49 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 40.64 +0.19 49 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 42.74 -0.31 49 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 44.85 -0.19 49 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 49.16 -0.44 49 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 53.60 -0.54 49 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 58.10 -0.64 49 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 62.73 -0.59 49 0 246 0
29SEP26 225.00 P 0.00 0.00 0.00 67.38 -0.48 49 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 72.14 -1.25 49 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 76.92 -1.25 49 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 81.77 -0.52 49 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 86.66 -0.87 49 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 91.57 -0.01 49 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 96.53 -0.48 49 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 101.50 -0.17 0 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 106.62 +0.12 56 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 111.60 -0.08 57 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.50 -0.17 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 121.50 -0.20 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 126.50 -0.18 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 131.50 -0.19 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 136.50 0.00 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 141.50 0.00 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 151.50 0.00 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 161.50 0.00 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 171.50 0.00 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 181.50 0.00 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 191.50 0.00 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 201.50 0.00 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 211.50 0.00 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 221.50 0.00 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 231.50 -0.02 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 241.50 -0.15 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 251.50 0.00 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 261.50 0.00 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 271.50 -0.16 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 281.50 0.00 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 291.50 0.00 0 0 90 0
30DEC26 100.00 P 2.78 2.78 2.55 1.76 -0.10 49 3 926 0
30DEC26 102.50 P 0.00 0.00 0.00 2.07 -0.10 49 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.41 -0.12 49 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.83 -0.13 49 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 3.26 -0.12 49 0 2,060 0
30DEC26 112.50 P 0.00 0.00 0.00 3.72 -0.15 49 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.28 -0.16 49 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 4.85 -0.16 49 0 40 0
30DEC26 120.00 P 6.40 6.40 6.00 5.42 -0.19 49 260 453 -125
30DEC26 122.50 P 0.00 0.00 0.00 6.14 -0.20 49 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 6.87 -0.20 49 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 7.60 -0.20 49 0 210 0
30DEC26 130.00 P 0.00 0.00 0.00 8.43 -0.23 49 0 1,207 0
30DEC26 132.50 P 0.00 0.00 0.00 9.35 -0.22 49 0 377 0
30DEC26 135.00 P 10.35 10.35 10.26 10.26 -0.22 49 6 548 0
30DEC26 137.50 P 11.18 11.18 11.18 11.18 -0.23 49 30 355 0
30DEC26 140.00 P 12.25 12.25 12.21 12.25 -0.25 49 28 3,317 -9
30DEC26 142.50 P 13.19 13.19 13.19 13.34 -0.06 49 35 649 +5
30DEC26 145.00 P 15.35 15.35 14.02 14.45 -0.16 49 153 1,336 +153
30DEC26 147.50 P 15.37 15.37 15.33 15.56 -0.16 49 46 621 -41
30DEC26 150.00 P 18.50 18.50 16.45 16.88 +0.11 50 17 2,340 +6
30DEC26 152.50 P 18.44 18.44 18.44 18.01 -0.19 49 30 899 -23
30DEC26 155.00 P 19.22 19.22 19.00 19.29 -0.23 49 71 1,979 +71
30DEC26 157.50 P 0.00 0.00 0.00 20.62 -0.13 49 0 1,328 0
30DEC26 160.00 P 0.00 0.00 0.00 21.99 -0.29 49 0 1,337 0
30DEC26 162.50 P 0.00 0.00 0.00 23.44 -0.29 49 0 816 0
30DEC26 165.00 P 0.00 0.00 0.00 24.91 -0.21 49 0 867 0
30DEC26 167.50 P 0.00 0.00 0.00 26.44 -0.25 49 0 591 0
30DEC26 170.00 P 0.00 0.00 0.00 27.45 -0.86 48 0 996 0
30DEC26 172.50 P 0.00 0.00 0.00 29.03 -0.85 48 0 419 0
30DEC26 175.00 P 30.87 30.87 30.87 30.63 -0.93 48 14 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 33.52 -0.21 51 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 35.23 +0.48 51 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 37.00 +0.88 51 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 38.84 +0.60 51 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 40.70 +0.94 51 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 42.61 +1.01 51 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 44.58 +0.93 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 46.49 +0.96 52 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 48.47 +0.96 52 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 50.51 +0.63 52 0 1,556 0
30DEC26 205.00 P 0.00 0.00 0.00 54.59 +0.66 52 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.70 +0.25 52 0 230 0
30DEC26 215.00 P 0.00 0.00 0.00 63.00 +0.32 53 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 67.31 +0.69 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 71.68 +0.80 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 76.12 +0.69 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 80.60 +0.81 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 85.11 +0.92 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 89.67 +0.67 54 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 94.29 +0.37 55 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 98.93 +0.38 55 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 103.68 +0.55 55 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 108.38 +0.44 56 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 113.09 +0.51 56 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 117.86 +0.78 56 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 122.64 +0.44 56 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 127.44 +0.44 56 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 132.32 +0.63 57 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 137.14 +0.64 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.00 +0.50 57 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 151.81 +0.31 57 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 161.60 +0.10 56 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 171.50 0.00 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 181.50 0.00 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 191.50 -0.03 0 0 47 0
30MAR27 120.00 P 0.00 0.00 0.00 8.67 +0.05 50 0 3,448 0
30MAR27 122.50 P 0.00 0.00 0.00 9.44 +0.05 50 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 10.38 +0.06 50 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 11.31 +0.05 50 0 348 0
30MAR27 130.00 P 12.10 12.10 12.10 12.25 +0.05 50 1 509 0
30MAR27 132.50 P 0.00 0.00 0.00 13.20 +0.06 50 0 143 0
30MAR27 135.00 P 14.17 14.17 14.17 14.10 -0.07 50 2 227 +2
30MAR27 137.50 P 0.00 0.00 0.00 15.12 -0.18 49 0 245 0
30MAR27 140.00 P 17.50 17.50 17.50 16.21 -0.27 49 1 680 -1
30MAR27 142.50 P 0.00 0.00 0.00 17.56 +0.03 50 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 18.48 -0.24 50 0 396 0
30MAR27 147.50 P 19.53 19.53 19.53 19.91 -0.01 50 30 1,261 -30
30MAR27 150.00 P 0.00 0.00 0.00 20.95 -0.25 49 0 1,758 0
30MAR27 152.50 P 0.00 0.00 0.00 22.24 -0.28 49 0 444 0
30MAR27 155.00 P 25.00 25.00 24.18 23.60 -0.29 49 32 888 0
30MAR27 157.50 P 0.00 0.00 0.00 24.95 -0.37 49 0 1,390 0
30MAR27 160.00 P 0.00 0.00 0.00 26.38 -0.33 49 0 1,604 0
30MAR27 162.50 P 27.72 27.72 27.72 27.89 +0.07 49 12 344 +12
30MAR27 165.00 P 28.75 28.75 28.75 29.53 -0.21 50 1 265 0
30MAR27 167.50 P 0.00 0.00 0.00 31.09 -0.14 50 0 150 0
30MAR27 170.00 P 32.90 32.90 32.90 32.69 -0.21 50 5 327 0
30MAR27 172.50 P 0.00 0.00 0.00 34.32 -0.14 50 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 36.00 -0.33 50 0 267 0
30MAR27 177.50 P 37.61 37.61 37.61 37.69 -0.46 50 15 346 0
30MAR27 180.00 P 0.00 0.00 0.00 39.47 +0.12 50 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 41.20 -0.04 50 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 42.99 +0.17 51 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 44.81 +0.22 51 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 46.65 +0.79 51 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 48.52 +0.40 51 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 50.41 -0.40 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 52.32 -0.40 51 0 31 0
30MAR27 200.00 P 53.00 53.00 53.00 53.00 -1.65 49 1 102 +1
30MAR27 205.00 P 0.00 0.00 0.00 58.25 +0.18 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 62.26 +0.68 52 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 66.30 +0.65 52 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 70.45 +0.61 52 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.67 +0.61 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 79.09 -0.07 53 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 83.26 +0.79 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 87.63 -0.18 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.11 -0.17 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.58 -0.05 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 101.08 -0.05 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 105.57 +0.91 53 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 110.15 +0.13 54 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 114.72 -0.05 54 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 119.35 +0.07 54 0 42 0
29JUN27 132.50 P 0.00 0.00 0.00 17.14 -0.14 50 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 18.33 +0.02 50 0 0 0
29JUN27 137.50 P 19.40 20.18 19.26 19.34 -0.12 50 99 100 +98
29JUN27 140.00 P 0.00 0.00 0.00 20.73 +0.07 50 0 472 0
29JUN27 142.50 P 0.00 0.00 0.00 21.73 -0.17 50 0 15 0
29JUN27 145.00 P 0.00 0.00 0.00 23.59 +0.43 51 0 34 0
29JUN27 147.50 P 24.39 24.39 24.39 24.22 -0.23 50 30 36 0
29JUN27 150.00 P 25.71 25.71 25.71 25.81 +0.02 50 30 111 +30
29JUN27 152.50 P 27.07 27.07 27.07 27.01 -0.15 50 30 78 +29
29JUN27 155.00 P 0.00 0.00 0.00 28.30 -0.27 50 0 114 0
29JUN27 157.50 P 30.01 30.01 30.01 29.89 -0.12 50 1 118 +1
29JUN27 160.00 P 0.00 0.00 0.00 31.36 -0.12 50 0 151 0
29JUN27 162.50 P 0.00 0.00 0.00 32.83 -0.17 50 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 34.29 -0.24 50 0 30 0
29JUN27 167.50 P 36.62 36.62 36.62 35.85 -0.25 50 30 93 +30
29JUN27 170.00 P 0.00 0.00 0.00 37.31 -0.15 50 0 79 0
29JUN27 172.50 P 0.00 0.00 0.00 39.94 +0.74 52 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 41.62 +0.94 52 0 185 0
29JUN27 177.50 P 0.00 0.00 0.00 42.33 -0.21 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 44.86 +0.80 51 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 46.79 +1.00 52 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 48.52 +0.98 52 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 50.38 +0.83 52 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 51.95 +0.39 52 0 41 0
29JUN27 192.50 P 52.36 52.36 52.36 52.69 -0.70 50 1 1 +1
29JUN27 195.00 P 0.00 0.00 0.00 55.66 +0.43 52 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 57.56 +0.76 52 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 59.43 +0.50 52 0 3 0
29JUN27 205.00 P 0.00 0.00 0.00 62.06 -0.39 50 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 66.25 -0.12 51 0 510 0
TOTAL PUT 30,686 385,973 -219,830
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$ 13.31
29JUN26 8.50 C 0.00 0.00 0.00 4.81 +0.38 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.56 +0.38 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.31 +0.38 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.06 +0.41 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.81 +0.41 0 0 0 -14
29JUN26 9.75 C 0.00 0.00 0.00 3.56 +0.40 0 0 0 -14
29JUN26 10.00 C 0.00 0.00 0.00 3.31 +0.38 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.81 +0.41 0 0 0 -46
29JUN26 11.00 C 0.00 0.00 0.00 2.31 +0.41 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.81 +0.39 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.31 +0.36 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.81 +0.35 0 0 0 -266
29JUN26 13.00 C 0.00 0.00 0.00 0.31 +0.20 0 0 0 -120
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 126 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 238 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 526 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 530 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 561 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,072 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,526 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.83 +0.40 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.58 +0.40 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.33 +0.38 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.08 +0.41 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.84 +0.41 51 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.59 +0.41 47 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.34 +0.34 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.85 +0.34 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.35 +0.34 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.91 +0.34 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.48 +0.28 39 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 1.07 +0.22 36 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.75 +0.19 36 0 138 0
30JUL26 13.50 C 0.00 0.00 0.00 0.49 +0.14 36 0 64 0
30JUL26 14.00 C 0.27 0.30 0.27 0.30 +0.10 35 60 740 +30
30JUL26 14.50 C 0.00 0.00 0.00 0.18 +0.07 36 0 227 0
30JUL26 15.00 C 0.09 0.09 0.08 0.10 +0.04 36 210 293 +145
30JUL26 15.50 C 0.00 0.00 0.00 0.06 +0.03 37 0 215 0
30JUL26 16.00 C 0.05 0.05 0.05 0.04 +0.02 39 10 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 808 0
30JUL26 17.00 C 0.03 0.03 0.03 0.01 0.00 38 2 569 -2
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.83 +0.38 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.58 +0.37 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.33 +0.29 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.08 +0.35 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.84 +0.34 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.60 +0.35 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.36 +0.35 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.89 +0.34 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.43 +0.34 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.01 +0.33 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.61 +0.26 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.26 +0.26 37 0 250 0
28AUG26 13.00 C 0.00 0.00 0.00 0.95 +0.20 36 0 189 0
28AUG26 13.50 C 0.00 0.00 0.00 0.69 +0.16 36 0 193 0
28AUG26 14.00 C 0.50 0.50 0.50 0.48 +0.12 35 144 510 0
28AUG26 14.50 C 0.00 0.00 0.00 0.31 +0.08 33 0 135 0
28AUG26 15.00 C 0.23 0.23 0.23 0.18 +0.03 32 12 565 +2
28AUG26 15.50 C 0.17 0.17 0.17 0.11 +0.02 32 6 317 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 370 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 30 0 1,213 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 34 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 39 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.83 +0.37 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.59 +0.36 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.34 +0.30 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.09 +0.36 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.85 +0.35 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.61 +0.33 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.38 +0.37 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.91 +0.34 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.47 +0.33 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.05 +0.30 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 +0.27 37 0 188 0
29SEP26 12.50 C 0.00 0.00 0.00 1.39 +0.28 39 0 783 0
29SEP26 13.00 C 1.04 1.04 1.04 1.06 +0.21 37 175 792 0
29SEP26 13.50 C 0.74 0.81 0.74 0.80 +0.16 36 245 1,453 0
29SEP26 14.00 C 0.59 0.61 0.59 0.61 +0.13 36 225 1,494 0
29SEP26 14.50 C 0.45 0.46 0.43 0.46 +0.11 36 415 886 0
29SEP26 15.00 C 0.31 0.33 0.31 0.35 +0.09 36 33 774 +3
29SEP26 15.50 C 0.00 0.00 0.00 0.27 +0.07 37 0 1,367 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 +0.06 38 0 1,057 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 +0.05 38 0 1,002 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.04 39 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 +0.04 40 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.02 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 52 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.84 +0.36 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.59 +0.36 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.35 +0.31 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.12 +0.36 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.89 +0.35 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.67 +0.33 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.45 +0.33 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.03 +0.32 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.64 +0.29 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.29 +0.29 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.95 +0.24 36 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.65 +0.20 36 0 0 0
30DEC26 13.00 C 1.41 1.44 1.40 1.42 +0.16 36 345 374 -235
30DEC26 13.50 C 1.23 1.23 1.22 1.11 +0.08 34 60 480 +60
30DEC26 14.00 C 0.00 0.00 0.00 1.00 +0.14 36 0 303 0
30DEC26 14.50 C 0.00 0.00 0.00 0.80 +0.08 35 0 336 0
30DEC26 15.00 C 0.70 0.70 0.70 0.71 +0.10 36 60 844 -60
30DEC26 15.50 C 0.61 0.61 0.61 0.59 +0.09 36 30 657 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 +0.07 37 0 474 0
30DEC26 16.50 C 0.39 0.39 0.39 0.42 +0.07 37 210 571 +210
30DEC26 17.00 C 0.00 0.00 0.00 0.36 +0.06 38 0 236 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 +0.07 38 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.06 38 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.07 39 0 418 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 +0.06 39 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 +0.06 40 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.06 40 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.04 44 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 45 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 47 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 8.50 C 0.00 0.00 0.00 4.88 +0.36 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.65 +0.35 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.43 +0.35 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.22 +0.35 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.01 +0.35 38 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.80 +0.34 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.60 +0.33 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.23 +0.32 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.88 +0.30 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.55 +0.27 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.26 +0.27 37 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.99 +0.25 36 0 0 0
30MAR27 13.00 C 1.73 1.76 1.73 1.66 +0.12 34 110 525 +70
30MAR27 13.50 C 1.52 1.52 1.52 1.45 +0.07 34 30 700 +30
30MAR27 14.00 C 0.00 0.00 0.00 1.36 +0.15 37 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.20 +0.14 37 0 259 0
30MAR27 15.00 C 1.03 1.03 1.03 1.02 +0.10 36 60 1,084 +30
30MAR27 15.50 C 0.92 0.92 0.90 0.90 +0.10 37 180 754 -30
30MAR27 16.00 C 0.00 0.00 0.00 0.79 +0.09 37 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.70 +0.09 37 0 235 0
30MAR27 17.00 C 0.00 0.00 0.00 0.62 +0.08 38 0 412 0
30MAR27 17.50 C 0.53 0.53 0.53 0.56 +0.10 38 210 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 +0.09 39 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 +0.10 39 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.10 39 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 +0.10 40 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 +0.09 40 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 +0.10 41 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 +0.09 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 +0.09 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 +0.08 44 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 +0.08 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 +0.07 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 +0.06 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.93 +0.36 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.72 +0.37 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.51 +0.36 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.31 +0.36 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.11 +0.35 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.92 +0.35 36 0 100 0
29JUN27 10.00 C 3.75 3.75 3.75 3.71 +0.32 35 7 7 +7
29JUN27 10.50 C 0.00 0.00 0.00 3.37 +0.29 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.11 +0.24 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.73 +0.29 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.45 +0.24 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.23 +0.25 35 0 0 0
29JUN27 13.00 C 1.89 1.89 1.89 2.01 +0.17 36 30 210 +30
29JUN27 13.50 C 1.74 1.74 1.74 1.83 +0.23 36 30 60 +30
29JUN27 14.00 C 0.00 0.00 0.00 1.64 +0.18 36 0 30 0
29JUN27 14.50 C 0.00 0.00 0.00 1.48 +0.16 37 0 180 0
29JUN27 15.00 C 1.22 1.28 1.22 1.32 +0.12 37 229 680 +103
29JUN27 15.50 C 1.17 1.17 1.13 1.19 +0.09 37 93 1,124 +63
29JUN27 16.00 C 1.03 1.03 1.03 1.07 +0.07 37 210 523 +210
29JUN27 16.50 C 0.93 0.93 0.93 0.95 +0.02 37 30 333 +30
29JUN27 17.00 C 0.00 0.00 0.00 0.86 +0.01 37 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 0.79 +0.01 38 0 205 0
29JUN27 18.00 C 0.00 0.00 0.00 0.71 -0.02 38 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 0.65 -0.03 38 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.58 -0.04 38 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.52 -0.06 38 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 -0.08 38 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.37 -0.11 38 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.30 -0.13 38 0 30 0
29JUN27 23.00 C 0.26 0.26 0.26 0.24 -0.15 38 45 195 +45
29JUN27 24.00 C 0.00 0.00 0.00 0.19 -0.16 38 0 295 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 -0.16 39 0 450 0
TOTAL CALL 3,506 70,664 +311
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 402 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 1,065 0
29JUN26 13.50 P 0.21 0.30 0.21 0.19 -0.46 0 105 0 -4,308
29JUN26 14.00 P 0.67 0.67 0.67 0.69 -0.45 0 32 0 -735
29JUN26 14.50 P 1.25 1.27 1.20 1.19 -0.45 0 116 0 -156
29JUN26 15.00 P 0.00 0.00 0.00 1.69 -0.41 0 0 0 -1
29JUN26 15.50 P 2.29 2.30 2.29 2.19 -0.41 0 13 0 -1,018
29JUN26 16.00 P 0.00 0.00 0.00 2.69 -0.42 0 0 0 -1,903
29JUN26 16.50 P 0.00 0.00 0.00 3.19 -0.43 0 0 0 -2,304
29JUN26 17.00 P 3.90 3.90 3.90 3.69 -0.43 0 15 0 -829
29JUN26 17.50 P 4.15 4.15 4.15 4.19 -0.45 0 2 0 -675
29JUN26 18.00 P 0.00 0.00 0.00 4.69 -0.43 0 0 0 -1,842
29JUN26 18.50 P 0.00 0.00 0.00 5.19 -0.43 0 0 0 -1,632
29JUN26 19.00 P 0.00 0.00 0.00 5.69 -0.46 0 0 0 -150
29JUN26 19.50 P 0.00 0.00 0.00 6.19 -0.41 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.69 -0.45 0 0 0 -120
29JUN26 21.00 P 0.00 0.00 0.00 7.69 -0.43 0 0 0 -30
29JUN26 22.00 P 0.00 0.00 0.00 8.69 -0.43 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.69 -0.42 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.69 -0.41 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.69 -0.43 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.69 -0.43 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.69 -0.43 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.69 -0.43 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.69 -0.43 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.69 -0.41 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.69 -0.41 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.69 -0.44 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 19.69 -0.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 20.69 -0.44 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.25 P 0.01 0.01 0.01 0.01 0.00 58 80 80 +80
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 45 0
30JUL26 11.50 P 0.11 0.11 0.11 0.08 -0.06 41 200 267 0
30JUL26 12.00 P 0.00 0.00 0.00 0.15 -0.08 40 0 572 0
30JUL26 12.50 P 0.25 0.25 0.25 0.25 -0.13 38 10 847 0
30JUL26 13.00 P 0.41 0.41 0.41 0.41 -0.18 36 41 5,241 0
30JUL26 13.50 P 0.65 0.65 0.62 0.63 -0.25 34 240 3,550 -92
30JUL26 14.00 P 0.96 0.96 0.96 0.98 -0.29 37 166 996 +48
30JUL26 14.50 P 0.00 0.00 0.00 1.35 -0.33 37 0 268 0
30JUL26 15.00 P 1.76 1.76 1.76 1.77 -0.36 36 15 779 +15
30JUL26 15.50 P 2.31 2.31 2.31 2.28 -0.33 44 24 810 +24
30JUL26 16.00 P 0.00 0.00 0.00 2.70 -0.42 36 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 3.19 -0.43 0 0 1,106 0
30JUL26 17.00 P 0.00 0.00 0.00 3.75 -0.37 57 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.25 -0.39 62 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.74 -0.38 65 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.24 -0.38 70 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.75 -0.40 77 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.24 -0.38 79 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.74 -0.40 83 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.77 -0.35 97 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.77 -0.35 105 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.75 -0.37 107 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.77 -0.35 118 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.75 -0.37 120 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.75 -0.37 126 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.74 -0.38 128 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 -0.05 39 0 0 0
28AUG26 11.00 P 0.15 0.15 0.15 0.14 -0.07 39 210 254 +210
28AUG26 11.50 P 0.00 0.00 0.00 0.22 -0.09 37 0 764 0
28AUG26 12.00 P 0.49 0.49 0.49 0.34 -0.13 36 2 536 +2
28AUG26 12.50 P 0.56 0.56 0.52 0.50 -0.18 35 96 529 -24
28AUG26 13.00 P 0.75 0.76 0.74 0.72 -0.22 34 460 1,616 +460
28AUG26 13.50 P 0.00 0.00 0.00 1.01 -0.24 34 0 628 0
28AUG26 14.00 P 1.33 1.33 1.33 1.29 -0.36 32 30 2,614 0
28AUG26 14.50 P 0.00 0.00 0.00 1.69 -0.36 33 0 536 0
28AUG26 15.00 P 0.00 0.00 0.00 2.11 -0.33 33 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.55 -0.33 32 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.00 -0.36 30 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.41 -0.42 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.95 -0.37 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.43 -0.39 0 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 4.93 -0.35 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.42 -0.36 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.91 -0.40 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.41 -0.40 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.90 -0.38 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.90 -0.37 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.89 -0.38 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.88 -0.38 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.88 -0.37 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.89 -0.36 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.06 39 0 230 0
29SEP26 11.00 P 0.26 0.26 0.26 0.24 -0.08 38 2 120 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.11 37 0 480 0
29SEP26 12.00 P 0.55 0.55 0.49 0.50 -0.14 37 315 1,151 +255
29SEP26 12.50 P 0.76 0.76 0.67 0.68 -0.18 36 520 1,513 +400
29SEP26 13.00 P 0.99 0.99 0.92 0.92 -0.20 36 750 2,847 +256
29SEP26 13.50 P 1.17 1.20 1.17 1.19 -0.24 35 60 2,087 +60
29SEP26 14.00 P 1.52 1.52 1.52 1.56 -0.25 37 30 2,433 +30
29SEP26 14.50 P 0.00 0.00 0.00 1.90 -0.31 37 0 2,186 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 -0.30 37 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.72 -0.32 38 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.16 -0.33 38 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.61 -0.36 39 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.08 -0.36 40 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.55 -0.32 40 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.03 -0.36 41 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.52 -0.32 43 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.01 -0.32 44 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.50 -0.37 46 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.99 -0.39 47 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.99 -0.38 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.98 -0.38 54 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.96 -0.39 55 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.96 -0.39 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.96 -0.38 64 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.95 -0.38 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.94 -0.39 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.94 -0.38 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.93 -0.39 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.93 -0.38 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.92 -0.39 76 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.92 -0.38 80 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.91 -0.39 80 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.91 -0.39 84 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.06 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.07 38 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.08 37 0 210 0
30DEC26 11.00 P 0.50 0.50 0.50 0.47 -0.10 37 30 345 +30
30DEC26 11.50 P 0.00 0.00 0.00 0.62 -0.14 36 0 335 0
30DEC26 12.00 P 0.79 0.79 0.79 0.78 -0.17 35 235 902 -210
30DEC26 12.50 P 0.00 0.00 0.00 1.00 -0.19 35 0 277 0
30DEC26 13.00 P 1.31 1.31 1.23 1.25 -0.21 35 349 1,804 +289
30DEC26 13.50 P 1.52 1.53 1.52 1.55 -0.22 36 90 600 +90
30DEC26 14.00 P 0.00 0.00 0.00 1.86 -0.25 36 0 599 0
30DEC26 14.50 P 0.00 0.00 0.00 2.21 -0.26 36 0 677 0
30DEC26 15.00 P 0.00 0.00 0.00 2.57 -0.29 36 0 1,146 0
30DEC26 15.50 P 2.94 2.94 2.94 2.96 -0.30 36 60 981 +30
30DEC26 16.00 P 0.00 0.00 0.00 3.37 -0.31 37 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.78 -0.33 37 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.22 -0.33 37 0 788 0
30DEC26 17.50 P 0.00 0.00 0.00 4.67 -0.34 37 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.12 -0.35 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.59 -0.36 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.06 -0.37 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.54 -0.37 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.02 -0.37 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.99 -0.38 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.98 -0.38 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.97 -0.38 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.96 -0.39 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.96 -0.38 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.95 -0.38 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.94 -0.39 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.94 -0.38 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.93 -0.39 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.93 -0.38 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.92 -0.39 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.92 -0.38 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.91 -0.39 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.91 -0.39 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 -0.06 37 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.06 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.37 -0.07 36 0 210 0
30MAR27 10.50 P 0.00 0.00 0.00 0.49 -0.11 36 0 10 0
30MAR27 11.00 P 0.67 0.67 0.64 0.64 -0.11 36 450 540 +420
30MAR27 11.50 P 0.80 0.81 0.80 0.80 -0.17 35 120 265 +120
30MAR27 12.00 P 0.00 0.00 0.00 1.00 -0.19 35 0 170 0
30MAR27 12.50 P 0.00 0.00 0.00 1.24 -0.22 35 0 490 0
30MAR27 13.00 P 0.00 0.00 0.00 1.54 -0.19 36 0 526 0
30MAR27 13.50 P 0.00 0.00 0.00 1.82 -0.16 36 0 696 0
30MAR27 14.00 P 1.95 1.95 1.95 2.09 -0.22 35 5 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.42 -0.25 36 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.78 -0.26 36 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.15 -0.28 36 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 -0.29 36 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.95 -0.30 36 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.36 -0.31 36 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 4.79 -0.32 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.23 -0.33 37 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.68 -0.34 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.15 -0.33 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.61 -0.35 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.08 -0.35 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.03 -0.37 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.02 -0.37 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.00 -0.35 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.99 -0.36 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.98 -0.37 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.97 -0.37 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.94 -0.40 45 0 0 0
29JUN27 8.50 P 0.25 0.28 0.25 0.17 -0.07 35 20 150 0
29JUN27 8.75 P 0.00 0.00 0.00 0.21 -0.07 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.26 -0.08 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.31 -0.08 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.37 -0.09 36 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 -0.11 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 -0.10 36 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 -0.13 36 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.84 -0.14 36 0 210 0
29JUN27 11.50 P 1.10 1.10 1.10 1.06 -0.14 37 205 328 +205
29JUN27 12.00 P 0.00 0.00 0.00 1.29 -0.16 37 0 383 0
29JUN27 12.50 P 0.00 0.00 0.00 1.56 -0.16 38 0 142 0
29JUN27 13.00 P 1.83 1.88 1.83 1.84 -0.18 38 63 694 +40
29JUN27 13.50 P 0.00 0.00 0.00 2.15 -0.18 39 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 2.46 -0.23 39 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.80 -0.25 39 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 3.15 -0.27 39 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.52 -0.27 40 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.90 -0.28 40 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.30 -0.29 40 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.71 -0.29 41 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.13 -0.26 41 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.56 -0.29 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.99 -0.29 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.42 -0.29 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.86 -0.29 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.30 -0.30 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.19 -0.32 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.10 -0.33 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.05 -0.35 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.02 -0.35 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.00 -0.35 43 0 0 0
TOTAL PUT 5,161 71,779 -12,965
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$ 4.49
29JUN26 3.40 C 0.00 0.00 0.00 1.09 +0.21 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.99 +0.21 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.89 +0.21 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.79 +0.21 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 +0.22 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 +0.22 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 +0.22 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.39 +0.23 0 0 0 0
29JUN26 4.20 C 0.31 0.31 0.31 0.29 +0.20 0 20 0 -282
29JUN26 4.30 C 0.00 0.00 0.00 0.19 +0.15 0 0 0 -3
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.08 0 0 0 -160
29JUN26 4.50 C 0.01 0.02 0.01 0.00 -0.01 0 106 162 +60
29JUN26 4.60 C 0.01 0.02 0.01 0.00 -0.01 0 280 554 +220
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.12 +0.23 64 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.03 +0.23 64 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.93 +0.23 58 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.82 +0.21 48 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.74 +0.22 51 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.65 +0.21 49 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.55 +0.18 43 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.48 +0.17 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.40 +0.15 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.34 +0.14 44 0 99 0
30JUL26 4.40 C 0.00 0.00 0.00 0.28 +0.12 43 0 190 0
30JUL26 4.50 C 0.20 0.26 0.20 0.23 +0.10 44 26 113 +3
30JUL26 4.60 C 0.00 0.00 0.00 0.18 +0.08 42 0 33 0
30JUL26 4.70 C 0.17 0.17 0.16 0.15 +0.07 44 18 18 +17
30JUL26 4.80 C 0.00 0.00 0.00 0.12 +0.05 44 0 63 0
30JUL26 4.90 C 0.09 0.11 0.09 0.10 +0.05 45 7 163 +3
30JUL26 5.00 C 0.05 0.10 0.05 0.08 +0.04 46 18 79 +4
30JUL26 5.25 C 0.05 0.05 0.05 0.04 +0.02 45 4 8 +4
30JUL26 5.50 C 0.03 0.03 0.03 0.02 +0.01 46 30 162 +30
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 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 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.14 +0.21 53 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.04 +0.20 48 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.95 +0.19 47 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.88 +0.21 51 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.79 +0.19 48 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.71 +0.18 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.63 +0.17 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.56 +0.18 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.49 +0.15 45 0 30 0
28AUG26 4.30 C 0.33 0.33 0.33 0.43 +0.14 44 10 41 +10
28AUG26 4.40 C 0.00 0.00 0.00 0.38 +0.13 45 0 0 0
28AUG26 4.50 C 0.34 0.34 0.34 0.33 +0.12 45 20 20 +20
28AUG26 4.60 C 0.31 0.31 0.31 0.28 +0.10 44 3 3 +3
28AUG26 4.70 C 0.28 0.28 0.28 0.24 +0.09 44 14 44 +14
28AUG26 4.80 C 0.00 0.00 0.00 0.20 +0.08 43 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.17 +0.07 43 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.15 +0.06 45 0 1 0
28AUG26 5.25 C 0.12 0.12 0.12 0.09 +0.04 43 32 64 +2
28AUG26 5.50 C 0.08 0.08 0.08 0.06 +0.03 44 2 2 +2
28AUG26 5.75 C 0.06 0.06 0.06 0.04 +0.02 45 18 48 +16
28AUG26 6.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.16 +0.21 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.07 +0.20 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 +0.20 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 +0.19 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 +0.18 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 +0.17 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.67 +0.16 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 +0.18 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 +0.15 44 0 0 0
29SEP26 4.30 C 0.42 0.42 0.42 0.49 +0.15 45 30 30 +30
29SEP26 4.40 C 0.00 0.00 0.00 0.43 +0.13 44 0 0 0
29SEP26 4.50 C 0.33 0.33 0.33 0.37 +0.11 42 30 60 +30
29SEP26 4.60 C 0.00 0.00 0.00 0.34 +0.11 44 0 62 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 +0.10 43 0 60 0
29SEP26 4.80 C 0.00 0.00 0.00 0.26 +0.08 43 0 161 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 +0.08 43 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 +0.07 43 0 4 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.05 43 0 70 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.04 43 0 90 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.03 43 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 43 0 110 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 221 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 3.40 C 0.00 0.00 0.00 1.24 +0.21 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 +0.20 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.08 +0.19 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 +0.19 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 +0.18 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 +0.18 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.81 +0.17 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.76 +0.17 44 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 +0.17 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.65 +0.16 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 +0.15 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 +0.14 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 +0.13 43 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 +0.13 43 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 +0.12 43 0 23 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 +0.11 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 +0.10 43 0 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.08 42 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 +0.07 42 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.06 42 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.06 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.05 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.03 42 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.03 44 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.75 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 0.01 0.00 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.31 +0.18 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.24 +0.18 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.17 +0.17 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.10 +0.17 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.04 +0.16 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.98 +0.16 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.92 +0.15 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.86 +0.14 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.81 +0.14 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.76 +0.13 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.71 +0.12 42 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.66 +0.12 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 +0.11 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 +0.11 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 +0.10 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 +0.10 42 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 +0.09 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 +0.08 42 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 +0.07 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 +0.06 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 +0.05 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 +0.04 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 +0.02 41 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 1.40 +0.20 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.33 +0.19 44 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.27 +0.19 44 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.20 +0.18 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.14 +0.18 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.09 +0.18 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.03 +0.17 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.97 +0.16 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.93 +0.17 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.88 +0.16 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.83 +0.16 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.79 +0.15 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.75 +0.15 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.71 +0.16 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.67 +0.15 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.61 +0.12 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.58 +0.11 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.51 +0.10 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.45 +0.10 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 +0.09 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 +0.08 41 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 +0.08 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 +0.07 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 +0.06 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 +0.06 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
TOTAL CALL 668 10,254 +23
29JUN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JUN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
29JUN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 4.20 P 0.00 0.00 0.00 0.00 -0.04 0 0 323 0
29JUN26 4.30 P 0.00 0.00 0.00 0.00 -0.08 0 0 119 0
29JUN26 4.40 P 0.09 0.09 0.09 0.00 -0.16 0 1 140 0
29JUN26 4.50 P 0.20 0.20 0.03 0.01 -0.23 0 32 0 -252
29JUN26 4.60 P 0.30 0.30 0.04 0.11 -0.23 0 41 0 -74
29JUN26 4.70 P 0.24 0.24 0.24 0.21 -0.24 0 1 0 -141
29JUN26 4.80 P 0.00 0.00 0.00 0.31 -0.23 0 0 0 -364
29JUN26 4.90 P 0.00 0.00 0.00 0.41 -0.23 0 0 0 -243
29JUN26 5.00 P 0.00 0.00 0.00 0.51 -0.23 0 0 0 -37
29JUN26 5.25 P 0.72 0.72 0.72 0.76 -0.23 0 2 0 -194
29JUN26 5.50 P 0.00 0.00 0.00 1.01 -0.23 0 0 0 -180
29JUN26 5.75 P 0.00 0.00 0.00 1.26 -0.24 0 0 0 -30
29JUN26 6.00 P 0.00 0.00 0.00 1.51 -0.23 0 0 0 -134
29JUN26 6.25 P 0.00 0.00 0.00 1.76 -0.23 0 0 0 -29
29JUN26 6.50 P 0.00 0.00 0.00 2.01 -0.23 0 0 0 -30
29JUN26 6.75 P 0.00 0.00 0.00 2.26 -0.23 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 -0.23 0 0 0 -30
29JUN26 7.25 P 0.00 0.00 0.00 2.76 -0.23 0 0 0 -15
29JUN26 7.50 P 0.00 0.00 0.00 3.01 -0.23 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.26 -0.23 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.51 -0.23 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.01 -0.23 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.26 -0.23 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.51 -0.23 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.76 -0.23 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.01 -0.23 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.26 -0.23 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.51 -0.23 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.01 -0.23 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.51 -0.23 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.01 -0.23 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.51 -0.23 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.01 -0.23 0 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 50 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.02 47 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 -0.03 47 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.04 45 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.05 46 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 -0.08 42 0 100 0
30JUL26 4.20 P 0.15 0.15 0.09 0.10 -0.09 43 43 152 +1
30JUL26 4.30 P 0.12 0.12 0.12 0.14 -0.11 44 30 62 +2
30JUL26 4.40 P 0.00 0.00 0.00 0.18 -0.12 43 0 76 0
30JUL26 4.50 P 0.19 0.21 0.19 0.23 -0.14 44 111 126 +54
30JUL26 4.60 P 0.00 0.00 0.00 0.28 -0.16 42 0 180 0
30JUL26 4.70 P 0.00 0.00 0.00 0.35 -0.17 44 0 63 0
30JUL26 4.80 P 0.00 0.00 0.00 0.42 -0.19 44 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.49 -0.20 43 0 102 0
30JUL26 5.00 P 0.55 0.55 0.55 0.57 -0.21 43 1 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.79 -0.23 45 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 -0.23 0 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.26 -0.24 0 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.51 -0.25 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 -0.23 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.01 -0.24 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.26 -0.24 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.51 -0.24 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.76 -0.23 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.01 -0.23 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.26 -0.24 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.51 -0.23 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.01 -0.24 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
28AUG26 3.80 P 0.07 0.07 0.07 0.07 -0.05 43 18 18 +18
28AUG26 3.90 P 0.00 0.00 0.00 0.09 -0.06 42 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.12 -0.07 43 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.15 -0.08 42 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.19 -0.09 43 0 105 0
28AUG26 4.30 P 0.00 0.00 0.00 0.23 -0.10 43 0 46 0
28AUG26 4.40 P 0.00 0.00 0.00 0.27 -0.12 41 0 60 0
28AUG26 4.50 P 0.29 0.29 0.29 0.32 -0.13 41 3 67 +3
28AUG26 4.60 P 0.36 0.36 0.36 0.38 -0.13 42 30 188 +30
28AUG26 4.70 P 0.40 0.40 0.40 0.44 -0.14 41 20 104 +20
28AUG26 4.80 P 0.00 0.00 0.00 0.51 -0.15 41 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.57 -0.16 40 0 86 0
28AUG26 5.00 P 0.61 0.61 0.61 0.65 -0.16 40 3 237 +3
28AUG26 5.25 P 0.00 0.00 0.00 0.84 -0.20 37 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.05 -0.23 32 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.29 -0.21 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.55 -0.21 43 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.76 -0.23 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.04 -0.22 48 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.26 -0.25 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.53 -0.23 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.78 -0.21 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.03 -0.22 56 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.27 -0.23 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.52 -0.23 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 31 0
29SEP26 3.60 P 0.08 0.08 0.08 0.07 -0.04 42 30 60 +30
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.05 43 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.06 44 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.07 43 0 60 0
29SEP26 4.10 P 0.25 0.25 0.25 0.21 -0.09 42 6 6 +6
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.10 42 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.11 42 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.13 42 0 30 0
29SEP26 4.50 P 0.40 0.40 0.40 0.40 -0.14 43 12 12 +9
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.15 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 -0.14 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 -0.11 44 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 -0.16 40 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 -0.15 42 0 356 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 -0.19 40 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 -0.20 40 0 151 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 -0.20 42 0 506 0
29SEP26 6.00 P 1.55 1.55 1.55 1.56 -0.21 39 28 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 -0.24 0 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 -0.22 39 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 -0.25 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 -0.23 39 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 -0.21 43 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 3.03 -0.22 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 -0.23 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 -0.23 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.02 -0.23 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 -0.23 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.52 -0.22 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.77 -0.22 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.02 -0.22 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.26 -0.23 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.51 -0.23 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.01 -0.23 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.51 -0.23 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.01 -0.23 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.51 -0.23 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.01 -0.23 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.04 42 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.06 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.06 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 -0.07 41 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 -0.07 41 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 -0.08 41 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 -0.08 41 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 -0.09 41 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 -0.09 41 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 -0.10 41 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 -0.10 41 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.63 -0.12 40 0 132 0
30DEC26 4.80 P 0.00 0.00 0.00 0.70 -0.12 41 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 -0.13 40 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 -0.14 40 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 -0.17 39 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 1.19 -0.18 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 -0.19 38 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 -0.24 35 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 -0.23 33 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 -0.24 31 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 -0.21 37 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 -0.23 31 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 -0.22 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 -0.22 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 -0.23 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 -0.23 0 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.78 -0.21 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.02 -0.23 33 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 -0.22 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.52 -0.22 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.77 -0.22 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.05 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.05 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 -0.08 40 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 -0.07 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 -0.10 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 -0.10 40 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 -0.10 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 -0.11 40 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 -0.12 39 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 -0.12 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 -0.14 39 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 -0.13 39 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.84 -0.13 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 -0.14 39 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 -0.16 38 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 -0.17 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 -0.19 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 -0.20 36 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 -0.21 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 -0.20 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 -0.23 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 -0.24 27 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 -0.22 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 -0.22 32 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 -0.23 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.54 -0.21 41 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.78 -0.22 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.03 -0.22 41 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 -0.06 41 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 -0.07 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.36 -0.07 41 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.41 -0.06 41 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.44 -0.08 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.49 -0.08 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.54 -0.08 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 -0.08 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.64 -0.09 40 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.69 -0.10 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 -0.10 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.80 -0.12 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.86 -0.11 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 -0.11 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.99 -0.12 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 -0.14 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.33 -0.15 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.52 -0.16 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 -0.18 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.91 -0.19 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 -0.21 36 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 -0.22 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 -0.24 32 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.81 -0.21 36 0 0 0
TOTAL PUT 412 9,251 -1,577
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$ 1.34
29JUN26 0.85 C 0.00 0.00 0.00 0.49 - 0 0 0 -
29JUN26 0.90 C 0.00 0.00 0.00 0.44 +0.06 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.39 +0.06 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.34 +0.06 0 0 0 -1
29JUN26 1.05 C 0.00 0.00 0.00 0.29 +0.06 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 +0.06 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 +0.06 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.14 +0.06 0 0 0 -11
29JUN26 1.25 C 0.09 0.09 0.09 0.09 +0.05 0 1 0 -1
29JUN26 1.30 C 0.00 0.00 0.00 0.04 +0.02 0 0 0 -1
29JUN26 1.35 C 0.01 0.01 0.01 0.00 -0.01 0 100 100 +100
29JUN26 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JUN26 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JUN26 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29JUN26 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JUN26 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JUN26 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29JUN26 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.49 - 0 0 0 -
30JUL26 0.90 C 0.00 0.00 0.00 0.44 +0.06 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.39 +0.05 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.35 +0.06 69 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.29 +0.05 0 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.24 +0.04 0 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.17 +0.04 53 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.14 +0.04 56 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.08 +0.03 53 0 1 0
30JUL26 1.40 C 0.05 0.06 0.05 0.06 +0.02 53 45 80 +45
30JUL26 1.45 C 0.04 0.05 0.04 0.04 +0.01 51 13 34 +12
30JUL26 1.50 C 0.03 0.03 0.03 0.03 +0.01 52 15 23 +14
30JUL26 1.55 C 0.02 0.02 0.02 0.02 +0.01 51 5 51 +5
30JUL26 1.60 C 0.02 0.02 0.02 0.01 0.00 47 14 100 +4
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
30JUL26 1.70 C 0.01 0.01 0.01 0.01 0.00 58 1 132 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 68 0 73 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 78 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 108 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 114 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 120 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 126 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 137 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 147 0 33 0
28AUG26 0.85 C 0.00 0.00 0.00 0.49 - 0 0 0 -
28AUG26 0.90 C 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.39 +0.04 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.35 +0.04 46 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.31 +0.05 52 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.27 +0.05 53 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.23 +0.04 52 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.20 +0.04 55 0 0 0
28AUG26 1.25 C 0.14 0.14 0.14 0.17 +0.03 55 1 0 -1
28AUG26 1.30 C 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.12 +0.03 56 0 0 0
28AUG26 1.40 C 0.11 0.11 0.11 0.10 +0.02 56 1 24 +1
28AUG26 1.45 C 0.00 0.00 0.00 0.08 +0.02 55 0 18 0
28AUG26 1.50 C 0.06 0.07 0.06 0.06 +0.01 53 11 23 +10
28AUG26 1.55 C 0.00 0.00 0.00 0.05 +0.01 54 0 1 0
28AUG26 1.60 C 0.05 0.05 0.05 0.04 +0.01 54 10 10 +10
28AUG26 1.65 C 0.00 0.00 0.00 0.03 +0.01 53 0 78 0
28AUG26 1.70 C 0.00 0.00 0.00 0.02 +0.01 50 0 123 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 67 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 72 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 77 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.50 - 51 0 0 -
29SEP26 0.90 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.40 +0.04 39 0 0 0
29SEP26 1.00 C 0.37 0.37 0.37 0.36 +0.04 46 2 2 +2
29SEP26 1.05 C 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.28 +0.03 48 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.25 +0.04 51 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 +0.04 52 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.19 +0.03 52 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 +0.03 50 0 1 0
29SEP26 1.35 C 0.15 0.15 0.15 0.14 +0.03 52 2 2 +2
29SEP26 1.40 C 0.00 0.00 0.00 0.13 +0.03 56 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 +0.02 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 +0.02 54 0 15 0
29SEP26 1.55 C 0.08 0.08 0.08 0.08 +0.02 55 15 15 +15
29SEP26 1.60 C 0.00 0.00 0.00 0.07 +0.02 56 0 2 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 +0.02 57 0 19 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 +0.02 56 0 16 0
29SEP26 1.75 C 0.04 0.04 0.04 0.04 +0.02 55 1 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 +0.02 53 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 +0.01 50 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29SEP26 1.95 C 0.02 0.02 0.02 0.01 0.00 47 1 192 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 49 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 54 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 62 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 66 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 69 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 73 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 92 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 97 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 99 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 109 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 111 0 123 0
30DEC26 0.85 C 0.00 0.00 0.00 0.51 - 42 0 0 -
30DEC26 0.90 C 0.00 0.00 0.00 0.47 +0.03 45 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.40 +0.03 51 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.36 +0.03 49 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.33 +0.03 50 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.30 +0.03 51 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.27 +0.03 50 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 +0.03 52 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 +0.02 51 0 70 0
30DEC26 1.35 C 0.20 0.20 0.20 0.20 +0.02 51 2 22 +2
30DEC26 1.40 C 0.00 0.00 0.00 0.18 +0.02 52 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.16 +0.02 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 +0.02 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 +0.02 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.12 +0.01 53 0 2 0
30DEC26 1.65 C 0.11 0.11 0.11 0.11 +0.01 54 1 1 0
30DEC26 1.70 C 0.10 0.10 0.10 0.10 +0.01 54 1 2 0
30DEC26 1.75 C 0.09 0.09 0.09 0.09 +0.01 54 3 148 +2
30DEC26 1.80 C 0.09 0.09 0.09 0.08 +0.02 54 1 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 +0.02 53 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.06 +0.02 52 0 3 0
30DEC26 1.95 C 0.05 0.05 0.05 0.05 +0.02 51 1 2 +1
30DEC26 2.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.03 +0.02 49 0 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.02 +0.01 47 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR27 0.85 C 0.00 0.00 0.00 0.54 - 50 0 0 -
30MAR27 0.90 C 0.00 0.00 0.00 0.50 +0.03 50 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.47 +0.04 52 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.43 +0.03 50 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.40 +0.03 51 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.37 +0.03 51 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.34 +0.03 51 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.32 +0.03 52 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.29 +0.03 51 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.27 +0.03 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.25 +0.02 52 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.23 +0.02 52 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.21 +0.02 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.18 +0.02 52 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.14 +0.02 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.12 +0.02 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.06 +0.01 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.05 +0.01 52 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.04 +0.01 51 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.02 +0.01 47 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN27 0.85 C 0.00 0.00 0.00 0.56 - 50 0 0 -
29JUN27 0.90 C 0.00 0.00 0.00 0.53 +0.04 52 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.49 +0.03 50 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.46 +0.03 51 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.43 +0.03 51 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.41 +0.04 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.38 +0.03 52 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.33 +0.03 52 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.31 +0.03 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.29 +0.03 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.27 +0.02 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.26 +0.03 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.24 +0.02 53 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.23 +0.03 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.21 +0.02 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.20 +0.02 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.19 +0.03 54 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.18 +0.03 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.17 +0.03 55 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.16 +0.03 55 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 1 0
29JUN27 2.10 C 0.11 0.12 0.11 0.11 +0.02 54 5 10 +5
29JUN27 2.20 C 0.00 0.00 0.00 0.10 +0.02 54 0 4 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.07 +0.02 55 0 2 0
TOTAL CALL 252 13,323 +216
29JUN26 0.85 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.00 -0.04 0 0 24 0
29JUN26 1.35 P 0.01 0.02 0.01 0.01 -0.07 0 45 0 -155
29JUN26 1.40 P 0.07 0.07 0.07 0.06 -0.06 0 3 0 -9
29JUN26 1.45 P 0.12 0.12 0.12 0.11 -0.07 0 1 0 -39
29JUN26 1.50 P 0.16 0.16 0.16 0.16 -0.06 0 3 0 -48
29JUN26 1.55 P 0.24 0.24 0.20 0.21 -0.07 0 53 0 -80
29JUN26 1.60 P 0.27 0.27 0.27 0.26 -0.06 0 10 0 -23
29JUN26 1.65 P 0.00 0.00 0.00 0.31 -0.06 0 0 0 -174
29JUN26 1.70 P 0.37 0.37 0.33 0.36 -0.07 0 6 0 -16
29JUN26 1.75 P 0.40 0.40 0.40 0.41 -0.07 0 2 0 -32
29JUN26 1.80 P 0.50 0.50 0.46 0.46 -0.07 0 6 0 -121
29JUN26 1.85 P 0.52 0.52 0.52 0.51 -0.07 0 5 0 -76
29JUN26 1.90 P 0.59 0.59 0.59 0.56 -0.07 0 2 0 -56
29JUN26 1.95 P 0.00 0.00 0.00 0.61 -0.06 0 0 0 -23
29JUN26 2.00 P 0.69 0.69 0.68 0.66 -0.06 0 3 0 -87
29JUN26 2.10 P 0.77 0.77 0.77 0.76 -0.07 0 1 0 -11
29JUN26 2.20 P 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29JUN26 2.30 P 0.97 0.97 0.97 0.96 -0.06 0 5 0 -13
29JUN26 2.40 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 - 105 0 0 -
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 74 0 33 0
30JUL26 1.05 P 0.01 0.01 0.01 0.01 0.00 64 30 30 +30
30JUL26 1.10 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.03 -0.02 55 0 7 0
30JUL26 1.25 P 0.04 0.04 0.04 0.05 -0.02 59 5 35 +5
30JUL26 1.30 P 0.05 0.05 0.05 0.06 -0.04 52 2 101 0
30JUL26 1.35 P 0.08 0.09 0.08 0.09 -0.04 55 32 45 +17
30JUL26 1.40 P 0.00 0.00 0.00 0.12 -0.04 55 0 22 0
30JUL26 1.45 P 0.00 0.00 0.00 0.16 -0.04 60 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.19 -0.05 54 0 13 0
30JUL26 1.55 P 0.00 0.00 0.00 0.24 -0.05 63 0 49 0
30JUL26 1.60 P 0.28 0.28 0.28 0.28 -0.06 61 4 22 +4
30JUL26 1.65 P 0.00 0.00 0.00 0.33 -0.06 68 0 10 0
30JUL26 1.70 P 0.36 0.36 0.36 0.38 -0.05 74 4 23 0
30JUL26 1.75 P 0.45 0.45 0.45 0.42 -0.07 68 1 9 +1
30JUL26 1.80 P 0.48 0.48 0.48 0.47 -0.06 73 1 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.53 -0.05 91 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.58 -0.05 96 1 14 +1
30JUL26 1.95 P 0.00 0.00 0.00 0.63 -0.04 101 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.67 -0.06 91 0 23 0
30JUL26 2.10 P 0.77 0.77 0.76 0.78 -0.05 114 51 52 +51
30JUL26 2.20 P 0.00 0.00 0.00 0.88 -0.04 123 0 61 0
30JUL26 2.30 P 0.00 0.00 0.00 0.98 -0.05 131 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 1.08 -0.05 138 0 0 0
30JUL26 2.50 P 1.16 1.16 1.16 1.18 -0.05 144 23 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.28 -0.05 151 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.38 -0.05 157 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.48 -0.05 163 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.58 -0.05 169 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.68 -0.05 175 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 - 76 0 0 -
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.04 -0.01 64 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.05 -0.01 62 0 30 0
28AUG26 1.20 P 0.06 0.06 0.06 0.06 -0.02 57 2 211 0
28AUG26 1.25 P 0.00 0.00 0.00 0.08 -0.02 58 0 29 0
28AUG26 1.30 P 0.00 0.00 0.00 0.10 -0.03 56 0 209 0
28AUG26 1.35 P 0.00 0.00 0.00 0.13 -0.03 58 0 8 0
28AUG26 1.40 P 0.00 0.00 0.00 0.16 -0.03 59 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.19 -0.05 58 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.22 -0.05 56 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.26 -0.05 57 0 64 0
28AUG26 1.60 P 0.00 0.00 0.00 0.31 -0.04 63 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.35 -0.05 63 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.39 -0.05 62 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.44 -0.05 66 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.49 -0.05 71 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.53 -0.05 67 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.58 -0.05 71 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.63 -0.05 74 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.68 -0.05 78 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.78 -0.05 84 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.88 -0.05 90 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.98 -0.05 96 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.08 -0.05 102 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.18 -0.05 107 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.28 -0.05 112 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.38 -0.05 116 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.48 -0.05 120 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.58 -0.05 125 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.68 -0.05 129 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.02 0.00 59 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.05 -0.01 57 0 2 0
29SEP26 1.15 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.08 -0.02 56 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.12 -0.03 54 0 132 0
29SEP26 1.35 P 0.00 0.00 0.00 0.15 -0.03 55 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.18 -0.03 56 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.21 -0.03 55 0 22 0
29SEP26 1.50 P 0.23 0.23 0.23 0.25 -0.03 57 5 84 +5
29SEP26 1.55 P 0.00 0.00 0.00 0.28 -0.04 55 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.32 -0.05 56 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.36 -0.05 56 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.41 -0.04 60 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.45 -0.05 60 0 20 0
29SEP26 1.80 P 0.52 0.52 0.50 0.50 -0.05 63 8 24 +1
29SEP26 1.85 P 0.00 0.00 0.00 0.54 -0.05 62 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.59 -0.05 65 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.64 -0.05 68 0 191 0
29SEP26 2.00 P 0.71 0.71 0.71 0.69 -0.04 71 5 298 -5
29SEP26 2.10 P 0.00 0.00 0.00 0.78 -0.05 70 0 233 0
29SEP26 2.20 P 0.90 0.90 0.90 0.88 -0.05 75 5 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.98 -0.05 80 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.08 -0.05 84 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.18 -0.05 89 0 0 0
29SEP26 2.60 P 1.30 1.30 1.30 1.28 -0.05 93 15 0 -15
29SEP26 2.70 P 0.00 0.00 0.00 1.38 -0.05 96 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.48 -0.05 100 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.58 -0.05 103 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.68 -0.05 107 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.78 -0.05 110 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.88 -0.05 113 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.98 -0.05 116 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.08 -0.05 119 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.18 -0.05 122 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.28 -0.05 124 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.38 -0.05 127 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.48 -0.05 130 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.58 -0.05 132 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.68 -0.05 135 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.78 -0.05 137 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.88 -0.05 139 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.02 - 53 0 0 -
30DEC26 0.90 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 3 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 -0.03 52 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 -0.03 53 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 -0.02 55 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.15 -0.03 54 0 70 0
30DEC26 1.30 P 0.18 0.18 0.18 0.17 -0.02 53 3 104 +3
30DEC26 1.35 P 0.00 0.00 0.00 0.20 -0.02 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.23 -0.03 54 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.26 -0.03 53 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 -0.03 55 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.33 -0.04 54 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.37 -0.04 55 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.41 -0.04 56 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.45 -0.04 57 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.49 -0.04 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.53 -0.05 57 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.58 -0.04 59 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.62 -0.04 59 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.66 -0.05 58 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.71 -0.04 60 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.80 -0.05 61 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.90 -0.04 65 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.99 -0.04 65 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.09 -0.04 68 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.18 -0.05 66 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.28 -0.05 69 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.38 -0.05 72 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.48 -0.05 75 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.58 -0.05 78 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.68 -0.05 80 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.78 -0.05 83 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.88 -0.05 85 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.98 -0.05 87 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.08 -0.05 89 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.18 -0.05 91 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.28 -0.05 93 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.38 -0.05 95 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.48 -0.05 97 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.58 -0.05 99 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 - 54 0 0 -
30MAR27 0.90 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 -0.01 55 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 0.10 -0.01 54 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 -0.02 52 0 34 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 -0.03 51 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.24 -0.02 54 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.27 -0.02 53 0 28 0
30MAR27 1.45 P 0.00 0.00 0.00 0.30 -0.03 53 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.34 -0.01 55 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.37 -0.03 54 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.40 -0.04 53 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.45 -0.03 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.49 -0.03 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.53 -0.03 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.57 -0.04 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.61 -0.03 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.65 -0.04 57 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.69 -0.05 57 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.74 -0.04 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.83 -0.03 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.92 -0.03 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.01 -0.04 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.10 -0.04 61 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.20 -0.04 64 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.29 -0.04 64 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.39 -0.04 66 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.48 -0.05 64 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.58 -0.05 67 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.68 -0.05 69 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.78 -0.05 71 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.88 -0.05 73 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.98 -0.05 75 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.08 -0.05 77 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.18 -0.05 79 0 1 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 - 55 0 0 -
29JUN27 0.90 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 -0.01 55 0 1 0
29JUN27 1.00 P 0.10 0.10 0.10 0.10 -0.02 52 2 82 +2
29JUN27 1.05 P 0.00 0.00 0.00 0.12 -0.01 53 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 -0.02 52 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.16 -0.02 52 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.19 -0.01 53 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.21 -0.02 52 0 1 0
29JUN27 1.30 P 0.00 0.00 0.00 0.24 -0.02 53 0 1 0
29JUN27 1.35 P 0.27 0.27 0.27 0.27 -0.02 53 1 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.30 -0.02 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.33 -0.03 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.37 -0.03 54 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.41 -0.02 55 0 0 0
29JUN27 1.60 P 0.43 0.43 0.43 0.45 -0.02 56 1 3 +1
29JUN27 1.65 P 0.00 0.00 0.00 0.48 -0.03 55 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.52 -0.03 56 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
29JUN27 1.80 P 0.59 0.59 0.59 0.60 -0.03 57 12 14 +12
29JUN27 1.85 P 0.00 0.00 0.00 0.64 -0.03 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.68 -0.03 57 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.72 -0.03 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.76 -0.03 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.85 -0.03 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.93 -0.04 57 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.03 -0.03 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.12 -0.03 60 0 0 0
29JUN27 2.50 P 1.20 1.20 1.20 1.21 -0.04 60 20 20 +20
TOTAL PUT 378 5,069 -830
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$ 113.80
29JUN26 60.00 C 0.00 0.00 0.00 53.80 -0.76 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.30 -0.75 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 48.80 -0.46 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.30 -0.46 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.80 -0.42 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.30 -0.78 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.80 -0.76 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.30 -0.47 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.80 -0.79 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.30 -0.46 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.80 -0.47 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.30 -0.42 0 0 0 -2
29JUN26 90.00 C 0.00 0.00 0.00 23.80 -0.42 0 0 0 -10
29JUN26 92.50 C 0.00 0.00 0.00 21.30 -0.42 0 0 0 -18
29JUN26 95.00 C 0.00 0.00 0.00 18.80 -0.42 0 0 0 -27
29JUN26 97.50 C 0.00 0.00 0.00 16.30 -0.42 0 0 0 -42
29JUN26 100.00 C 0.00 0.00 0.00 13.80 -0.42 0 0 0 -34
29JUN26 102.50 C 0.00 0.00 0.00 11.30 -0.42 0 0 0 -50
29JUN26 105.00 C 0.00 0.00 0.00 8.80 -0.43 0 0 0 -70
29JUN26 107.50 C 0.00 0.00 0.00 6.30 -0.44 0 0 0 -60
29JUN26 110.00 C 0.00 0.00 0.00 3.80 -0.55 0 0 0 -98
29JUN26 112.50 C 3.80 3.80 3.80 1.30 -0.94 0 1 1 -166
29JUN26 115.00 C 0.66 1.32 0.08 0.00 -0.90 0 124 301 -103
29JUN26 117.50 C 0.21 0.21 0.01 0.00 -0.26 0 38 612 +27
29JUN26 120.00 C 0.02 0.02 0.01 0.00 -0.06 0 42 1,094 0
29JUN26 122.50 C 0.02 0.02 0.01 0.00 -0.01 0 32 118 +22
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
29JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
03JUL26 90.00 C 0.00 0.00 0.00 23.88 -0.69 101 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 21.33 -0.71 62 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 18.83 -0.42 51 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 16.33 -0.42 0 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 13.83 -0.43 0 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 11.33 -0.44 0 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 8.85 -0.48 34 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 6.45 -0.55 35 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 4.11 -0.78 31 0 4 0
03JUL26 112.50 C 0.00 0.00 0.00 2.37 -0.85 34 0 54 0
03JUL26 115.00 C 1.80 1.90 1.42 1.15 -0.71 34 17 35 +2
03JUL26 117.50 C 1.01 1.01 1.01 0.46 -0.49 35 1 47 +1
03JUL26 120.00 C 0.00 0.00 0.00 0.16 -0.28 35 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.05 -0.13 36 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 50 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 21.51 - 63 0 0 -
10JUL26 95.00 C 0.00 0.00 0.00 18.88 - 0 0 0 -
10JUL26 97.50 C 0.00 0.00 0.00 16.40 - 36 0 0 -
10JUL26 100.00 C 0.00 0.00 0.00 13.93 - 35 0 0 -
10JUL26 102.50 C 0.00 0.00 0.00 11.52 - 36 0 0 -
10JUL26 105.00 C 0.00 0.00 0.00 9.21 - 36 0 0 -
10JUL26 107.50 C 0.00 0.00 0.00 7.06 - 36 0 0 -
10JUL26 110.00 C 0.00 0.00 0.00 5.01 - 33 0 0 -
10JUL26 112.50 C 0.00 0.00 0.00 3.48 - 34 0 0 -
10JUL26 115.00 C 2.47 2.47 2.47 2.28 - 35 15 15 -
10JUL26 117.50 C 1.30 1.30 1.30 1.40 - 35 1 1 -
10JUL26 120.00 C 0.00 0.00 0.00 0.81 - 35 0 0 -
10JUL26 122.50 C 0.00 0.00 0.00 0.44 - 35 0 0 -
10JUL26 125.00 C 0.35 0.35 0.35 0.22 - 35 1 1 -
10JUL26 127.50 C 0.14 0.14 0.14 0.11 - 36 6 6 -
10JUL26 130.00 C 0.00 0.00 0.00 0.05 - 36 0 0 -
10JUL26 132.50 C 0.00 0.00 0.00 0.03 - 37 0 0 -
10JUL26 135.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
10JUL26 137.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 24.33 -0.57 49 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.69 -0.44 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.11 -0.63 31 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.71 -0.68 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.38 -0.49 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.16 -0.51 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.07 -0.53 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 8.17 -0.54 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 6.40 -0.82 31 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 4.85 -0.84 30 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 3.66 -0.72 30 0 40 0
30JUL26 117.50 C 3.02 3.02 3.02 2.69 -0.59 31 8 61 0
30JUL26 120.00 C 0.00 0.00 0.00 1.92 -0.46 31 0 184 0
30JUL26 122.50 C 0.00 0.00 0.00 1.34 -0.42 31 0 56 0
30JUL26 125.00 C 1.22 1.48 0.98 0.91 -0.33 31 43 241 +8
30JUL26 127.50 C 0.76 0.76 0.76 0.63 -0.22 31 4 106 0
30JUL26 130.00 C 0.00 0.00 0.00 0.41 -0.17 31 0 118 0
30JUL26 132.50 C 0.00 0.00 0.00 0.26 -0.12 31 0 61 0
30JUL26 135.00 C 0.00 0.00 0.00 0.16 -0.09 31 0 127 0
30JUL26 137.50 C 0.25 0.25 0.25 0.10 -0.06 32 1 115 -1
30JUL26 140.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 141 0
30JUL26 160.00 C 0.09 0.09 0.09 0.01 0.00 40 4 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 24.70 -0.20 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 22.37 -0.21 38 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 19.67 -0.48 31 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.42 -0.50 31 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 15.28 -0.51 31 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.25 -0.53 31 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.37 -0.53 31 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.64 -0.53 31 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 7.98 -0.80 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 6.52 -0.85 30 0 6 0
28AUG26 115.00 C 0.00 0.00 0.00 5.29 -0.69 30 0 31 0
28AUG26 117.50 C 0.00 0.00 0.00 4.27 -0.71 30 0 32 0
28AUG26 120.00 C 4.35 4.35 3.42 3.42 -0.60 30 24 139 +20
28AUG26 122.50 C 2.67 2.67 2.67 2.68 -0.51 30 3 58 +2
28AUG26 125.00 C 0.00 0.00 0.00 2.09 -0.39 30 0 81 0
28AUG26 127.50 C 0.00 0.00 0.00 1.60 -0.41 30 0 60 0
28AUG26 130.00 C 1.60 1.60 1.60 1.22 -0.34 31 10 125 0
28AUG26 132.50 C 0.00 0.00 0.00 0.97 -0.23 31 0 142 0
28AUG26 135.00 C 0.00 0.00 0.00 0.70 -0.21 31 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 0.52 -0.15 31 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.39 -0.11 31 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.27 -0.10 31 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.20 -0.07 31 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.14 -0.06 31 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.07 -0.04 31 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 46.98 -0.45 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.52 -0.46 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.08 -0.28 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.66 -0.26 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.23 -0.29 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.82 -0.28 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.42 -0.28 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.04 -0.03 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.67 -0.06 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.36 -0.07 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.05 -0.37 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.89 +0.01 35 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 18.18 -0.60 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 16.15 -0.63 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 14.24 -0.65 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 12.46 -0.67 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 10.81 -0.69 30 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 9.39 -0.73 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.97 -0.81 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 6.54 -0.92 29 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 5.49 -0.79 29 0 13 0
29SEP26 120.00 C 5.64 5.64 5.64 4.58 -0.74 29 1 26 +1
29SEP26 122.50 C 0.00 0.00 0.00 3.86 -0.66 30 0 91 0
29SEP26 125.00 C 0.00 0.00 0.00 3.24 -0.49 30 0 36 0
29SEP26 127.50 C 0.00 0.00 0.00 2.66 -0.53 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 2.18 -0.46 30 0 71 0
29SEP26 132.50 C 0.00 0.00 0.00 1.75 -0.41 30 0 54 0
29SEP26 135.00 C 0.00 0.00 0.00 1.36 -0.40 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 1.08 -0.31 30 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.85 -0.30 30 0 99 0
29SEP26 142.50 C 0.00 0.00 0.00 0.66 -0.24 30 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 0.52 -0.20 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.40 -0.17 30 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.31 -0.14 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.24 -0.11 30 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.18 -0.10 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.14 -0.08 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.08 -0.06 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 42.47 -0.21 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.07 -0.16 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.67 -0.25 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.30 -0.25 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.95 -0.26 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.64 -0.50 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 28.30 -0.58 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.15 -0.25 34 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 24.01 -0.25 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 21.92 -0.08 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 19.97 -0.33 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 17.59 -0.56 30 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 15.83 -0.57 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.20 -0.58 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 12.69 -0.56 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.28 -0.58 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.01 -0.54 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.74 -0.76 29 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 7.73 -0.61 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 6.64 -0.54 29 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 5.85 -0.59 29 0 122 0
30DEC26 125.00 C 0.00 0.00 0.00 5.10 -0.52 29 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 4.54 -0.40 30 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 3.97 -0.42 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.47 -0.31 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 2.91 -0.45 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.48 -0.33 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.15 -0.28 30 0 74 0
30DEC26 142.50 C 2.30 2.30 2.30 1.82 -0.28 29 1 40 +1
30DEC26 145.00 C 0.00 0.00 0.00 1.56 -0.23 30 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.33 -0.23 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.12 -0.21 30 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 0.96 -0.17 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.81 -0.17 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.68 -0.14 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.58 -0.13 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.48 -0.12 30 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.41 -0.09 30 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.36 -0.09 30 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 26.66 -0.53 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.63 -0.40 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.65 -0.59 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.81 -0.20 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.73 -0.55 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.16 -0.55 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.63 -0.56 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.26 -0.54 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.95 -0.54 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.75 -0.52 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.65 -0.85 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.60 -0.32 29 0 0 0
30MAR27 120.00 C 8.50 8.50 8.50 8.43 -0.64 28 1 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.55 -0.66 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.84 -0.63 28 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 6.20 -0.52 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 5.60 -0.43 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.08 -0.37 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.51 -0.38 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 4.02 -0.33 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.60 -0.33 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.18 -0.33 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.84 -0.26 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.53 -0.27 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.22 -0.27 29 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 1.97 -0.22 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.76 -0.21 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.54 -0.21 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.36 -0.18 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.21 -0.16 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.06 -0.16 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.92 -0.16 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 27.31 -0.55 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 25.39 -0.57 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.58 -0.29 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.84 -0.35 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.21 -0.39 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.74 -0.38 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.14 -0.58 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.54 -0.81 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.30 -0.78 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 13.19 -0.70 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.15 -0.57 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.11 -0.66 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.24 -0.50 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 9.47 -0.37 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.59 -0.46 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.87 -0.51 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.35 -0.36 29 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.76 -0.39 29 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.16 -0.41 29 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 5.61 -0.40 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.06 -0.22 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.63 -0.19 29 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 4.22 -0.18 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.80 -0.19 29 0 0 0
29JUN27 150.00 C 4.01 4.01 4.01 3.45 -0.15 29 1 1 +1
29JUN27 152.50 C 0.00 0.00 0.00 3.15 -0.15 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.84 -0.15 29 0 0 0
TOTAL CALL 379 14,224 -596
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 137 0
29JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 163 0
29JUN26 112.50 P 0.03 0.07 0.02 0.00 -0.57 0 52 460 +32
29JUN26 115.00 P 0.87 1.10 0.40 1.20 -0.46 0 28 0 -307
29JUN26 117.50 P 2.60 3.65 2.60 3.70 +0.16 0 13 0 -286
29JUN26 120.00 P 5.95 5.95 4.20 6.20 +0.37 0 3 0 -340
29JUN26 122.50 P 8.20 8.20 7.00 8.70 +0.40 0 2 0 -229
29JUN26 125.00 P 11.00 11.00 11.00 11.20 +0.40 0 1 0 -434
29JUN26 127.50 P 13.30 13.86 13.30 13.70 +0.40 0 3 0 -96
29JUN26 130.00 P 16.60 16.60 16.60 16.20 +0.40 0 1 0 -98
29JUN26 132.50 P 0.00 0.00 0.00 18.70 +0.04 0 0 0 -119
29JUN26 135.00 P 0.00 0.00 0.00 21.20 +0.09 0 0 0 -172
29JUN26 137.50 P 24.50 24.50 24.50 23.70 -0.01 0 2 0 -131
29JUN26 140.00 P 0.00 0.00 0.00 26.20 +0.06 0 0 0 -18
29JUN26 142.50 P 28.00 29.00 27.96 28.70 +0.07 0 74 0 -102
29JUN26 145.00 P 0.00 0.00 0.00 31.20 +0.23 0 0 0 -44
29JUN26 147.50 P 0.00 0.00 0.00 33.70 +0.40 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.20 +0.40 0 0 0 -12
29JUN26 152.50 P 0.00 0.00 0.00 38.70 +0.40 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 41.20 +0.40 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 43.70 +0.40 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 46.20 +0.40 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 48.70 +0.40 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.20 +0.40 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 53.70 +0.40 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 102.50 P 0.06 0.06 0.06 0.01 -0.01 40 5 5 +5
03JUL26 105.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.12 -0.13 36 0 0 0
03JUL26 110.00 P 0.45 0.60 0.45 0.42 -0.23 36 5 65 +4
03JUL26 112.50 P 0.00 0.00 0.00 1.14 -0.27 36 0 37 0
03JUL26 115.00 P 2.23 2.52 2.23 2.43 -0.06 37 7 51 +6
03JUL26 117.50 P 0.00 0.00 0.00 4.27 +0.22 39 0 52 0
03JUL26 120.00 P 0.00 0.00 0.00 6.33 +0.15 35 0 15 0
03JUL26 122.50 P 0.00 0.00 0.00 8.72 +0.29 35 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 11.20 +0.37 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 13.70 +0.40 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 16.20 +0.40 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 18.70 +0.04 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 21.36 +0.25 92 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 23.90 +0.19 103 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 26.40 +0.26 111 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
10JUL26 95.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
10JUL26 97.50 P 0.00 0.00 0.00 0.02 - 37 0 0 -
10JUL26 100.00 P 0.00 0.00 0.00 0.05 - 36 0 0 -
10JUL26 102.50 P 0.00 0.00 0.00 0.14 - 36 0 0 -
10JUL26 105.00 P 0.45 0.45 0.45 0.33 - 36 1 1 -
10JUL26 107.50 P 0.00 0.00 0.00 0.70 - 36 0 0 -
10JUL26 110.00 P 0.00 0.00 0.00 1.32 - 36 0 0 -
10JUL26 112.50 P 1.40 2.00 1.40 2.26 - 37 3 3 -
10JUL26 115.00 P 3.06 3.06 3.06 3.56 - 37 15 15 -
10JUL26 117.50 P 0.00 0.00 0.00 5.13 - 37 0 0 -
10JUL26 120.00 P 0.00 0.00 0.00 6.95 - 36 0 0 -
10JUL26 122.50 P 0.00 0.00 0.00 9.07 - 36 0 0 -
10JUL26 125.00 P 0.00 0.00 0.00 11.36 - 36 0 0 -
10JUL26 127.50 P 0.00 0.00 0.00 13.75 - 36 0 0 -
10JUL26 130.00 P 0.00 0.00 0.00 16.21 - 36 0 0 -
10JUL26 132.50 P 0.00 0.00 0.00 18.70 - 0 0 0 -
10JUL26 135.00 P 0.00 0.00 0.00 21.36 - 57 0 0 -
10JUL26 137.50 P 0.00 0.00 0.00 23.90 - 64 0 0 -
30JUL26 90.00 P 0.15 0.19 0.15 0.02 -0.01 32 12 20 +10
30JUL26 92.50 P 0.25 0.25 0.25 0.04 -0.02 32 4 21 +4
30JUL26 95.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 10 0
30JUL26 97.50 P 0.40 0.40 0.40 0.19 -0.04 32 5 15 +5
30JUL26 100.00 P 0.00 0.00 0.00 0.35 -0.07 31 0 161 0
30JUL26 102.50 P 0.73 0.84 0.73 0.64 -0.08 32 20 124 +15
30JUL26 105.00 P 1.22 1.22 1.22 1.06 -0.10 32 15 90 +15
30JUL26 107.50 P 1.55 1.55 1.44 1.66 -0.11 32 2 151 -1
30JUL26 110.00 P 2.35 2.35 1.98 2.49 -0.11 32 16 124 +6
30JUL26 112.50 P 2.75 3.52 2.75 3.56 +0.02 32 10 85 +8
30JUL26 115.00 P 3.68 4.07 3.68 4.87 +0.21 32 201 265 +164
30JUL26 117.50 P 5.83 5.83 5.83 6.41 +0.27 33 12 42 +9
30JUL26 120.00 P 8.03 8.03 8.01 8.17 +0.33 33 2 190 +2
30JUL26 122.50 P 9.66 9.66 9.66 9.84 +0.09 31 1 149 +1
30JUL26 125.00 P 11.84 12.20 10.20 11.91 +0.16 31 34 124 +32
30JUL26 127.50 P 0.00 0.00 0.00 14.11 +0.21 31 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 16.42 +0.28 31 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 18.79 +0.13 31 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 21.47 +0.36 39 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 23.90 +0.19 41 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 26.40 +0.26 44 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 28.72 +0.09 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.20 +0.23 0 0 0 -13
30JUL26 147.50 P 0.00 0.00 0.00 33.76 +0.46 47 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 36.26 +0.46 49 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 38.76 +0.46 52 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 41.26 +0.46 54 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 43.76 +0.46 56 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 46.26 +0.46 59 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 48.76 +0.46 61 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.26 +0.46 63 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 53.76 +0.46 65 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.42 -0.08 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.69 -0.07 31 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 1.04 -0.09 31 0 47 0
28AUG26 102.50 P 0.00 0.00 0.00 1.53 -0.10 31 0 39 0
28AUG26 105.00 P 1.94 1.94 1.94 2.15 -0.12 31 15 64 +6
28AUG26 107.50 P 2.66 3.11 2.52 2.94 -0.12 31 21 54 +18
28AUG26 110.00 P 3.25 3.96 3.25 3.91 -0.10 32 11 53 +10
28AUG26 112.50 P 0.00 0.00 0.00 5.05 +0.05 32 0 122 0
28AUG26 115.00 P 6.12 6.12 6.12 6.36 +0.16 32 1 95 +1
28AUG26 117.50 P 0.00 0.00 0.00 7.74 +0.18 32 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 9.22 0.00 31 0 40 0
28AUG26 122.50 P 0.00 0.00 0.00 10.99 +0.04 31 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 12.89 +0.08 31 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 14.92 +0.15 31 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 17.03 +0.18 31 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 19.24 +0.21 31 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 21.47 +0.36 30 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 23.90 +0.19 31 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.40 +0.26 33 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 28.73 +0.10 31 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 31.20 +0.23 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 33.76 +0.46 36 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.26 +0.42 38 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 38.76 +0.46 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.26 +0.46 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 43.76 +0.42 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.26 +0.43 45 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.76 +0.46 47 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.26 +0.42 49 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.76 +0.46 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 32 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 6 0
29SEP26 82.50 P 0.43 0.43 0.43 0.09 -0.03 30 2 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.23 -0.07 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.37 -0.10 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.56 -0.13 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.83 -0.19 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.22 -0.19 30 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 1.70 -0.21 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.30 -0.24 30 0 118 0
29SEP26 105.00 P 2.84 2.85 2.84 3.03 -0.26 30 2 78 0
29SEP26 107.50 P 0.00 0.00 0.00 3.89 -0.27 30 0 130 0
29SEP26 110.00 P 5.13 5.13 5.13 4.91 -0.19 31 1 118 +1
29SEP26 112.50 P 6.21 6.21 6.21 6.09 -0.09 31 10 105 +10
29SEP26 115.00 P 0.00 0.00 0.00 7.41 +0.04 31 0 168 0
29SEP26 117.50 P 8.06 8.06 8.06 8.86 +0.15 31 5 28 -5
29SEP26 120.00 P 0.00 0.00 0.00 10.18 -0.19 30 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 11.88 -0.13 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 13.68 -0.10 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 15.61 -0.06 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 17.64 +0.02 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 19.73 +0.03 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 21.96 +0.23 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 24.01 +0.02 28 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 26.40 +0.21 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.87 +0.19 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 31.27 +0.23 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 33.76 +0.33 31 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.26 +0.36 33 0 0 -26
29SEP26 152.50 P 0.00 0.00 0.00 38.76 -0.09 34 0 0 -30
29SEP26 155.00 P 0.00 0.00 0.00 41.26 +0.46 36 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.76 +0.42 37 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.26 +0.43 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.76 +0.46 40 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.26 +0.42 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.76 +0.46 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.32 -0.04 30 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.47 -0.05 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.65 -0.07 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.91 -0.07 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.23 -0.09 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.61 -0.16 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.16 -0.11 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.75 -0.13 30 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.40 -0.14 30 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.22 -0.14 30 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 5.11 -0.01 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 6.12 +0.04 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 7.25 +0.20 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 8.46 +0.24 30 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 9.78 +0.29 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 10.97 +0.17 30 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 12.44 +0.06 30 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 14.02 -0.06 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 15.73 -0.01 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 17.40 -0.09 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 19.27 +0.17 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 21.24 +0.23 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 23.24 +0.24 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 25.19 -0.16 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 27.41 +0.25 30 0 23 0
30DEC26 140.00 P 29.50 29.50 29.50 29.65 +0.34 30 1 41 +1
30DEC26 142.50 P 0.00 0.00 0.00 31.78 +0.28 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 34.02 +0.28 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 36.24 +0.24 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 38.52 +0.24 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 40.87 +0.37 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 43.26 +0.43 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.56 +0.28 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.86 +0.21 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 50.33 +0.39 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.65 +0.22 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 55.12 +0.28 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.62 -0.10 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.25 -0.11 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.91 -0.12 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.73 -0.12 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 5.57 -0.12 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.58 -0.12 30 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 7.62 0.00 30 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 8.82 +0.14 30 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 10.05 +0.18 30 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.27 +0.15 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 12.48 +0.07 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 13.95 -0.20 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 15.55 +0.05 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 17.20 +0.09 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.93 +0.12 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.75 +0.16 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 22.58 -0.12 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 24.54 -0.07 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.53 -0.07 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 28.53 -0.08 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 30.57 -0.12 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.67 +0.19 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 34.83 +0.19 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.01 +0.19 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.23 +0.18 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 41.55 +0.27 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.82 +0.27 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.11 +0.27 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.43 +0.29 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.63 +0.17 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.98 +0.17 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.35 +0.19 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.44 -0.09 29 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 4.08 -0.11 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 5.00 +0.03 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 5.83 +0.03 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.78 +0.05 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 7.80 +0.04 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.79 -0.01 29 0 25 0
29JUN27 107.50 P 0.00 0.00 0.00 9.92 +0.07 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 11.34 +0.29 29 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 12.66 +0.32 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.05 +0.33 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.56 +0.37 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.14 +0.51 30 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 18.81 +0.56 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.05 +0.12 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 21.82 +0.13 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.66 +0.13 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 25.53 +0.14 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.43 +0.14 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.47 +0.23 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.43 +0.16 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.51 +0.19 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.61 +0.20 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.72 +0.18 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.88 +0.19 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.08 +0.18 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 44.29 -0.04 29 0 0 0
TOTAL PUT 618 9,835 -2,098
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$ 2.03
29JUN26 1.55 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.43 +0.03 0 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.33 +0.03 0 0 0 0
29JUN26 1.75 C 0.28 0.28 0.28 0.28 +0.03 0 50 0 -50
29JUN26 1.80 C 0.00 0.00 0.00 0.23 +0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.18 +0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.13 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.08 +0.02 0 0 0 0
29JUN26 2.00 C 0.05 0.05 0.04 0.03 -0.01 0 13 0 -74
29JUN26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,008 0
29JUN26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
29JUN26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29JUN26 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29JUN26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JUN26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30JUL26 1.55 C 0.00 0.00 0.00 0.49 +0.03 57 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.45 +0.05 64 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.40 +0.04 58 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.36 +0.05 60 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.31 +0.04 53 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.27 +0.03 52 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.23 +0.03 51 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 11 0
30JUL26 2.10 C 0.10 0.10 0.10 0.09 +0.01 49 20 83 +20
30JUL26 2.20 C 0.00 0.00 0.00 0.06 +0.01 51 0 134 0
30JUL26 2.30 C 0.04 0.04 0.04 0.04 0.00 52 40 212 +40
30JUL26 2.40 C 0.00 0.00 0.00 0.03 +0.01 56 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 122 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 83 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 92 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 101 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
28AUG26 1.55 C 0.57 0.57 0.57 0.50 +0.04 58 1 1 +1
28AUG26 1.60 C 0.00 0.00 0.00 0.45 +0.04 53 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.41 +0.04 55 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
28AUG26 2.10 C 0.13 0.13 0.13 0.10 +0.01 44 2 2 +2
28AUG26 2.20 C 0.00 0.00 0.00 0.07 +0.01 45 0 245 0
28AUG26 2.30 C 0.08 0.08 0.08 0.05 +0.01 47 190 470 +190
28AUG26 2.40 C 0.00 0.00 0.00 0.03 0.00 45 0 147 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 0.00 46 0 190 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 44 0 152 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 3.80 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 0.01 0.00 89 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.51 +0.04 60 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.46 +0.03 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.42 +0.03 55 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.38 +0.03 54 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.34 +0.03 53 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.30 +0.03 50 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.27 +0.03 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.21 +0.03 50 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.18 +0.02 49 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29SEP26 2.20 C 0.13 0.13 0.13 0.10 +0.01 47 14 16 +9
29SEP26 2.30 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.06 +0.01 49 0 20 0
29SEP26 2.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 35 0
29SEP26 2.60 C 0.00 0.00 0.00 0.03 0.00 48 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 0.00 47 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.53 +0.03 54 0 0 0
30DEC26 1.60 C 0.56 0.56 0.56 0.49 +0.03 53 5 155 +5
30DEC26 1.65 C 0.00 0.00 0.00 0.45 +0.03 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.41 +0.03 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.38 +0.03 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.35 +0.03 49 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.32 +0.03 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.27 +0.02 48 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.25 +0.03 48 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.21 +0.02 48 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.18 +0.02 49 0 210 0
30DEC26 2.30 C 0.00 0.00 0.00 0.15 +0.02 48 0 273 0
30DEC26 2.40 C 0.00 0.00 0.00 0.12 +0.01 47 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.09 +0.02 48 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 +0.01 47 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 +0.01 48 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 +0.01 48 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 318 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 +0.01 46 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 +0.01 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 224 0
30MAR27 1.55 C 0.00 0.00 0.00 0.56 +0.02 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.53 +0.02 52 0 50 0
30MAR27 1.65 C 0.00 0.00 0.00 0.50 +0.02 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.47 +0.02 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.44 +0.02 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.41 +0.02 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.39 +0.02 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
30MAR27 2.00 C 0.37 0.40 0.37 0.32 +0.01 49 20 56 +20
30MAR27 2.10 C 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 +0.01 50 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.15 +0.01 49 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.13 +0.01 49 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 +0.01 49 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 +0.01 50 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 +0.01 50 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 +0.01 48 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 +0.01 46 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 41 0 0 0
30MAR27 4.00 C 0.08 0.08 0.08 0.01 0.00 42 3 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 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 0.60 +0.02 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.57 +0.02 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.51 +0.02 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.46 +0.02 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.44 +0.02 50 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.37 +0.01 49 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.33 +0.01 48 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.24 +0.01 48 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 0.00 48 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 0.00 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 0.00 47 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 0.00 48 0 10 0
29JUN27 3.20 C 0.13 0.13 0.13 0.10 0.00 48 25 35 +25
29JUN27 3.30 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29JUN27 3.50 C 0.10 0.10 0.10 0.07 0.00 47 3 3 +3
29JUN27 3.60 C 0.09 0.09 0.09 0.06 0.00 47 3 16 +3
TOTAL CALL 389 19,196 +194
29JUN26 1.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29JUN26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.00 -0.02 0 0 420 0
29JUN26 2.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 421 0
29JUN26 2.10 P 0.00 0.00 0.00 0.07 -0.04 0 0 0 -30
29JUN26 2.20 P 0.00 0.00 0.00 0.17 -0.04 0 0 0 -57
29JUN26 2.30 P 0.00 0.00 0.00 0.27 -0.03 0 0 0 -240
29JUN26 2.40 P 0.36 0.36 0.36 0.37 -0.04 0 1 0 -241
29JUN26 2.50 P 0.00 0.00 0.00 0.47 -0.04 0 0 0 -200
29JUN26 2.60 P 0.00 0.00 0.00 0.57 -0.03 0 0 0 -123
29JUN26 2.70 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 -100
29JUN26 2.80 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 -1
29JUN26 2.90 P 0.86 0.86 0.86 0.87 -0.03 0 95 0 -360
29JUN26 3.00 P 0.95 0.95 0.95 0.97 -0.03 0 18 0 -300
29JUN26 3.10 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 -30
29JUN26 3.20 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 57 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.03 -0.01 49 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.06 -0.01 50 0 105 0
30JUL26 1.95 P 0.00 0.00 0.00 0.08 -0.01 50 0 3 0
30JUL26 2.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 55 0
30JUL26 2.10 P 0.14 0.14 0.14 0.16 -0.02 51 10 70 0
30JUL26 2.20 P 0.21 0.21 0.21 0.22 -0.03 48 50 140 +30
30JUL26 2.30 P 0.00 0.00 0.00 0.29 -0.05 43 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.38 -0.05 44 0 48 0
30JUL26 2.50 P 0.00 0.00 0.00 0.48 -0.04 52 0 268 0
30JUL26 2.60 P 0.00 0.00 0.00 0.58 -0.03 59 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.67 -0.04 0 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.77 -0.04 0 0 42 0
30JUL26 2.90 P 0.00 0.00 0.00 0.87 -0.05 0 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.03 -0.01 43 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 0.00 0.00 0.00 0.05 -0.01 41 0 92 0
28AUG26 1.80 P 0.06 0.06 0.06 0.07 -0.01 42 30 150 +30
28AUG26 1.85 P 0.00 0.00 0.00 0.09 -0.01 42 0 120 0
28AUG26 1.90 P 0.09 0.09 0.09 0.11 -0.02 41 100 120 +30
28AUG26 1.95 P 0.00 0.00 0.00 0.14 -0.02 42 0 715 0
28AUG26 2.00 P 0.15 0.15 0.15 0.17 -0.02 43 500 885 +500
28AUG26 2.10 P 0.00 0.00 0.00 0.23 -0.02 41 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.30 -0.03 39 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.38 -0.03 36 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.47 -0.02 35 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.56 -0.02 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.65 -0.03 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.74 -0.03 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.84 -0.02 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.93 -0.03 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.03 -0.03 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.12 -0.03 0 0 1 0
28AUG26 3.20 P 0.00 0.00 0.00 1.22 -0.03 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.70 -0.03 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.90 -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 0.04 0.00 48 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.05 0.00 48 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 -0.01 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 -0.01 46 0 30 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 -0.01 45 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.16 0.00 47 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.18 -0.01 45 0 95 0
29SEP26 2.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 91 0
29SEP26 2.10 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.34 -0.02 44 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.42 -0.01 45 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.49 -0.02 40 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.58 -0.02 40 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.67 -0.02 38 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.75 -0.03 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.85 -0.02 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.94 -0.02 0 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 1.03 -0.03 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.13 -0.02 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.22 -0.03 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.32 -0.03 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.41 -0.03 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.51 -0.03 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.90 -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 2.28 -0.05 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.38 -0.05 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.48 -0.05 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.58 -0.05 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.88 -0.05 0 0 110 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30DEC26 1.60 P 0.08 0.08 0.08 0.10 +0.01 47 400 400 +400
30DEC26 1.65 P 0.10 0.10 0.10 0.11 0.00 45 400 800 +400
30DEC26 1.70 P 0.11 0.11 0.11 0.13 0.00 46 400 400 +400
30DEC26 1.75 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.17 -0.01 45 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 0.00 45 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.25 0.00 46 0 110 0
30DEC26 2.00 P 0.00 0.00 0.00 0.28 0.00 46 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.34 0.00 46 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.40 -0.01 44 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.47 -0.01 44 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.55 -0.01 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.62 -0.02 42 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.70 -0.02 40 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.79 -0.02 40 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.87 -0.02 35 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.96 -0.02 28 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.14 -0.03 0 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 1.23 -0.03 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.33 -0.02 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.42 -0.03 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.52 -0.02 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.99 -0.04 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.09 -0.04 0 0 5 0
30DEC26 4.20 P 2.20 2.20 2.19 2.19 -0.04 0 95 63 -32
30DEC26 4.30 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.48 -0.05 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 -0.01 47 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 -0.01 48 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.39 -0.02 46 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.46 -0.01 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.52 -0.02 45 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.60 -0.02 46 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.67 -0.02 45 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 -0.02 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.83 -0.02 44 0 162 0
30MAR27 2.80 P 0.87 0.87 0.87 0.91 -0.02 43 95 296 +80
30MAR27 2.90 P 0.00 0.00 0.00 0.99 -0.03 40 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.08 -0.02 39 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 1.17 -0.02 37 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.26 -0.02 32 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.35 -0.02 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.53 -0.03 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.00 -0.04 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.09 -0.05 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.38 -0.05 0 0 190 0
29JUN27 1.55 P 0.14 0.14 0.14 0.16 -0.01 48 15 15 +15
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 -0.02 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 -0.02 46 0 25 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 0.00 48 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.34 -0.02 46 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.37 -0.02 46 0 310 0
29JUN27 2.10 P 0.00 0.00 0.00 0.43 -0.02 46 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.56 -0.02 45 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 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.78 -0.02 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.86 -0.02 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.93 -0.03 42 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.02 -0.02 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.10 -0.03 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.19 -0.02 40 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.27 -0.03 36 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.36 -0.03 32 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
TOTAL PUT 2,209 17,983 +171
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$ 40.10
29JUN26 31.00 C 0.00 0.00 0.00 9.10 -0.29 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.10 -0.29 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.10 -0.33 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.10 -0.17 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.10 -0.17 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.10 -0.17 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.10 -0.17 0 0 0 0
29JUN26 38.00 C 1.98 1.98 1.98 2.10 -0.17 0 8 0 -86
29JUN26 39.00 C 0.97 0.97 0.97 1.10 -0.26 0 15 0 -235
29JUN26 40.00 C 0.19 0.28 0.17 0.10 -0.46 0 35 0 -114
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 75 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 118 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.45 +0.05 65 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.40 -0.04 56 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.44 -0.18 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.28 -0.18 36 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.36 -0.19 36 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.50 -0.19 36 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 3.69 -0.20 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.97 -0.20 36 0 0 0
30JUL26 39.00 C 2.00 2.00 2.00 2.36 -0.24 36 3 98 0
30JUL26 40.00 C 1.87 1.87 1.87 1.81 -0.21 36 2 16 0
30JUL26 41.00 C 0.00 0.00 0.00 1.35 -0.18 36 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.98 -0.16 36 0 28 0
30JUL26 43.00 C 0.00 0.00 0.00 0.70 -0.15 36 0 47 0
30JUL26 44.00 C 0.00 0.00 0.00 0.50 -0.10 36 0 60 0
30JUL26 45.00 C 0.00 0.00 0.00 0.34 -0.09 36 0 174 0
30JUL26 46.00 C 0.00 0.00 0.00 0.23 -0.06 36 0 116 0
30JUL26 47.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 95 0
30JUL26 48.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 290 0
30JUL26 49.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 117 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 82 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.59 -0.11 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.50 -0.27 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.66 -0.22 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.86 -0.17 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.85 -0.15 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.08 -0.15 38 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 4.38 -0.14 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.73 -0.14 38 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.19 -0.19 39 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 2.66 -0.17 38 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.19 -0.17 38 0 50 0
28AUG26 42.00 C 1.62 1.62 1.62 1.79 -0.15 38 5 90 -5
28AUG26 43.00 C 0.00 0.00 0.00 1.45 -0.13 38 0 30 0
28AUG26 44.00 C 1.13 1.25 1.13 1.18 -0.10 38 3 57 0
28AUG26 45.00 C 0.78 0.78 0.78 0.94 -0.09 38 1 150 0
28AUG26 46.00 C 0.00 0.00 0.00 0.76 -0.06 39 0 149 0
28AUG26 47.00 C 0.00 0.00 0.00 0.59 -0.05 38 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.46 -0.04 38 0 90 0
28AUG26 49.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 40 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.70 -0.16 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.77 -0.16 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.87 -0.15 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.01 -0.02 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.01 -0.14 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.27 -0.14 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.59 -0.14 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.98 -0.12 38 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 3.51 -0.11 39 0 47 0
29SEP26 40.00 C 2.80 2.94 2.80 2.99 -0.11 39 45 77 +30
29SEP26 41.00 C 0.00 0.00 0.00 2.54 -0.09 39 0 105 0
29SEP26 42.00 C 0.00 0.00 0.00 2.13 -0.08 39 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.78 -0.08 39 0 48 0
29SEP26 44.00 C 0.00 0.00 0.00 1.48 -0.07 39 0 234 0
29SEP26 45.00 C 0.00 0.00 0.00 1.22 -0.06 39 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 1.01 -0.05 39 0 95 0
29SEP26 47.00 C 0.00 0.00 0.00 0.82 -0.04 39 0 102 0
29SEP26 48.00 C 0.00 0.00 0.00 0.65 -0.04 38 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 0.52 -0.03 38 0 45 0
29SEP26 50.00 C 0.31 0.48 0.31 0.42 -0.04 38 18 167 -8
29SEP26 52.50 C 0.00 0.00 0.00 0.25 -0.02 38 0 75 0
29SEP26 55.00 C 0.13 0.13 0.13 0.14 -0.01 38 15 425 +15
29SEP26 57.50 C 0.14 0.14 0.14 0.08 -0.01 39 8 561 +8
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 39 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 40 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 40 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.84 -0.17 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.96 -0.16 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.13 -0.15 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.35 -0.15 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.42 -0.14 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.77 -0.13 36 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 5.16 -0.13 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.62 -0.11 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.11 -0.11 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.66 -0.10 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.24 -0.09 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.88 -0.09 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.61 0.00 36 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 2.31 -0.08 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.02 -0.08 36 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.79 -0.06 36 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 1.57 -0.06 36 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.34 -0.04 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.17 -0.05 36 0 60 0
30DEC26 50.00 C 1.21 1.21 1.21 1.01 -0.05 36 6 116 0
30DEC26 52.50 C 0.00 0.00 0.00 0.72 -0.03 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 -0.02 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.37 -0.01 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 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 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.35 -0.19 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.59 -0.20 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.89 -0.19 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.21 -0.19 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.61 -0.18 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.01 -0.18 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.49 -0.17 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.97 -0.18 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.50 0.00 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.93 -0.16 38 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 4.52 -0.15 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.28 -0.02 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.94 -0.15 39 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.59 -0.15 39 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.31 -0.13 39 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 2.92 -0.24 38 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 2.67 -0.11 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.50 -0.04 39 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.32 -0.11 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.11 -0.11 39 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.68 -0.04 39 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 -0.08 39 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.83 -0.06 39 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 -0.05 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.51 -0.02 39 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 -0.04 38 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.86 -0.14 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.19 -0.10 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.53 -0.15 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.94 -0.15 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.34 -0.08 40 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 7.76 -0.07 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.30 -0.11 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.80 -0.02 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.33 -0.06 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.75 -0.07 38 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 5.33 -0.18 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.94 -0.17 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.58 -0.16 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.25 -0.15 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 3.93 -0.15 37 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.65 -0.13 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.39 -0.11 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.33 -0.05 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.09 -0.02 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.88 -0.01 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.36 -0.08 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.98 -0.04 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.62 -0.05 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.35 -0.05 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.11 -0.04 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.91 -0.05 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.75 -0.03 38 0 23 0
TOTAL CALL 164 11,881 -395
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JUN26 39.00 P 0.18 0.18 0.05 0.00 -0.05 0 40 167 +20
29JUN26 40.00 P 0.09 0.09 0.09 0.00 -0.28 0 3 177 -3
29JUN26 41.00 P 0.91 1.10 0.48 0.90 +0.04 0 81 0 -170
29JUN26 42.00 P 1.98 2.05 1.71 1.90 +0.14 0 55 0 -212
29JUN26 43.00 P 2.72 2.72 2.72 2.90 +0.16 0 10 0 -68
29JUN26 44.00 P 0.00 0.00 0.00 3.90 +0.16 0 0 0 -176
29JUN26 45.00 P 0.00 0.00 0.00 4.90 +0.02 0 0 0 -74
29JUN26 46.00 P 6.00 6.64 6.00 5.90 +0.16 0 2 0 -133
29JUN26 47.00 P 0.00 0.00 0.00 6.90 +0.16 0 0 0 -19
29JUN26 48.00 P 0.00 0.00 0.00 7.90 +0.16 0 0 0 -44
29JUN26 49.00 P 0.00 0.00 0.00 8.90 +0.16 0 0 0 -83
29JUN26 50.00 P 0.00 0.00 0.00 9.90 +0.16 0 0 0 -48
29JUN26 52.50 P 0.00 0.00 0.00 12.40 +0.16 0 0 0 -10
29JUN26 55.00 P 0.00 0.00 0.00 14.90 +0.16 0 0 0 -15
29JUN26 57.50 P 0.00 0.00 0.00 17.40 +0.16 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.90 +0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.40 +0.14 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.90 +0.16 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.40 +0.16 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.90 +0.16 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.40 +0.16 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.90 +0.16 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.40 +0.16 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.90 +0.16 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.40 +0.16 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.90 +0.16 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.40 +0.16 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.90 +0.16 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.40 +0.16 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.90 +0.16 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30JUL26 34.00 P 0.15 0.15 0.15 0.10 -0.02 36 17 84 +17
30JUL26 35.00 P 0.25 0.25 0.20 0.18 -0.03 36 50 53 +42
30JUL26 36.00 P 0.00 0.00 0.00 0.32 -0.02 36 0 16 0
30JUL26 37.00 P 0.69 0.69 0.45 0.52 -0.03 36 41 62 +10
30JUL26 38.00 P 0.83 0.83 0.75 0.77 -0.04 35 23 226 +21
30JUL26 39.00 P 0.00 0.00 0.00 1.15 +0.01 36 0 53 0
30JUL26 40.00 P 1.88 1.88 1.65 1.58 +0.01 35 16 203 -15
30JUL26 41.00 P 2.43 2.43 2.16 2.10 +0.01 35 47 144 +40
30JUL26 42.00 P 0.00 0.00 0.00 2.77 +0.08 35 0 171 0
30JUL26 43.00 P 0.00 0.00 0.00 3.51 +0.04 36 0 229 0
30JUL26 44.00 P 0.00 0.00 0.00 4.30 +0.06 36 0 162 0
30JUL26 45.00 P 0.00 0.00 0.00 5.15 +0.09 36 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 6.05 +0.11 36 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 6.98 +0.13 36 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 7.93 +0.13 35 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 8.91 +0.15 36 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 9.90 +0.15 0 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 12.40 +0.16 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.90 +0.16 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.40 +0.08 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 19.90 +0.10 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 22.40 +0.14 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.90 +0.16 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.40 +0.16 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.90 +0.16 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 32.40 +0.16 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.85 +0.02 39 0 24 0
28AUG26 37.00 P 0.00 0.00 0.00 1.14 +0.02 39 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 1.49 +0.03 38 0 14 0
28AUG26 39.00 P 2.15 2.15 2.15 1.86 +0.03 38 15 116 +15
28AUG26 40.00 P 2.60 2.60 2.60 2.34 +0.06 38 7 77 -7
28AUG26 41.00 P 3.32 3.32 3.04 2.85 +0.06 37 34 141 0
28AUG26 42.00 P 3.44 3.44 3.44 3.47 +0.10 37 15 140 +4
28AUG26 43.00 P 0.00 0.00 0.00 4.18 +0.09 38 0 118 0
28AUG26 44.00 P 0.00 0.00 0.00 4.89 +0.09 38 0 102 0
28AUG26 45.00 P 0.00 0.00 0.00 5.67 +0.11 38 0 97 0
28AUG26 46.00 P 7.01 7.01 7.01 6.47 +0.11 38 1 99 0
28AUG26 47.00 P 0.00 0.00 0.00 7.10 -0.09 32 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 8.18 +0.23 38 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 9.10 +0.29 38 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 10.01 +0.22 37 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 12.43 +0.15 38 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 14.90 +0.16 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.40 +0.08 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.90 +0.10 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.40 +0.14 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.90 +0.16 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.40 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.42 +0.02 39 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.58 +0.02 38 0 0 0
29SEP26 33.00 P 0.78 0.78 0.78 0.79 +0.02 39 15 15 +15
29SEP26 34.00 P 0.00 0.00 0.00 1.05 +0.03 39 0 1 0
29SEP26 35.00 P 1.32 1.32 1.32 1.32 0.00 38 15 25 0
29SEP26 36.00 P 1.64 1.64 1.64 1.64 +0.01 38 15 19 0
29SEP26 37.00 P 2.24 2.24 2.02 2.02 +0.01 37 30 55 -15
29SEP26 38.00 P 2.68 2.68 2.46 2.48 +0.05 37 30 114 0
29SEP26 39.00 P 0.00 0.00 0.00 2.99 +0.08 37 0 45 0
29SEP26 40.00 P 4.20 4.20 3.00 3.53 +0.07 37 102 158 +61
29SEP26 41.00 P 0.00 0.00 0.00 4.14 +0.08 36 0 40 0
29SEP26 42.00 P 4.68 4.68 4.68 5.08 +0.39 40 6 45 +6
29SEP26 43.00 P 0.00 0.00 0.00 5.64 +0.10 38 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 6.20 -0.08 35 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 6.96 +0.11 34 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 7.76 +0.12 34 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 8.57 +0.10 33 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.42 +0.13 31 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 10.28 +0.11 28 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 11.30 +0.25 31 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 13.42 +0.08 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 15.74 0.00 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 18.15 +0.01 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 20.67 +0.05 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 23.09 +0.01 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 25.56 +0.01 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 28.02 +0.06 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 30.50 +0.07 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.97 +0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.45 +0.03 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.94 +0.07 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.42 +0.06 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.90 +0.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.39 +0.07 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.87 +0.06 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.36 +0.04 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.84 +0.06 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.33 +0.07 0 0 0 0
30DEC26 31.00 P 1.02 1.02 1.02 0.91 +0.02 36 3 18 +3
30DEC26 32.00 P 0.00 0.00 0.00 1.16 +0.03 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.43 +0.03 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.77 +0.04 36 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 2.11 +0.03 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.48 +0.02 36 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 2.89 +0.03 35 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 3.35 +0.04 35 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 3.84 +0.05 35 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 4.46 +0.03 35 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 4.95 +0.02 34 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 5.58 +0.08 34 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 6.23 +0.06 34 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 6.92 +0.07 34 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 7.63 +0.06 33 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 8.38 +0.08 33 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 9.15 +0.09 33 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 9.94 +0.08 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.75 +0.08 31 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 11.58 +0.05 30 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 13.73 +0.01 26 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 16.09 +0.10 0 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 18.44 +0.08 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 20.67 -0.05 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.09 -0.06 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 25.56 -0.04 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 28.07 +0.01 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 30.68 +0.15 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 32.98 +0.03 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.48 +0.05 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.94 +0.03 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.42 +0.06 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.92 +0.05 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.41 +0.09 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.87 +0.02 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.36 +0.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.84 +0.03 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.62 +0.04 38 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.87 -0.03 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.20 -0.01 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.56 0.00 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.97 0.00 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.38 0.00 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 3.86 +0.01 37 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 4.34 0.00 37 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 4.86 +0.01 37 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 5.42 +0.01 37 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 5.99 +0.01 37 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 6.61 +0.03 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 7.25 +0.03 37 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 7.89 +0.03 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.59 +0.05 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 9.30 +0.05 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 10.01 +0.05 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 10.77 +0.06 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 11.54 +0.06 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 12.31 +0.06 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 14.35 +0.08 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.46 +0.10 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.64 +0.10 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.97 +0.11 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.24 +0.06 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 25.65 +0.05 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.09 +0.03 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.68 +0.15 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.00 +0.01 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.48 +0.04 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.94 +0.03 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.42 +0.06 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.92 +0.05 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.41 +0.09 0 0 0 0
29JUN27 31.00 P 2.32 2.32 2.32 2.14 +0.02 39 2 6 +2
29JUN27 32.00 P 0.00 0.00 0.00 2.50 +0.02 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.86 +0.02 39 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 3.29 +0.03 39 0 28 0
29JUN27 35.00 P 0.00 0.00 0.00 3.73 +0.03 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 4.19 +0.04 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 4.70 +0.08 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 5.13 +0.02 38 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.71 +0.08 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 6.26 +0.09 38 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 6.84 +0.10 38 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 7.45 +0.11 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.10 +0.12 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.78 +0.14 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.27 -0.01 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.00 -0.01 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.90 +0.18 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.51 +0.06 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 12.27 +0.07 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 13.17 +0.24 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.94 +0.02 36 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.99 +0.02 35 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.11 -0.08 33 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.29 -0.06 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.53 -0.07 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.95 +0.13 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.22 +0.06 0 0 0 0
TOTAL PUT 675 8,356 -836
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$ 84.80
29JUN26 30.00 C 0.00 0.00 0.00 54.80 +4.63 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 53.80 +4.61 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 52.80 +4.63 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 51.80 +4.68 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 50.80 +4.63 0 0 0 0
29JUN26 35.00 C 47.63 47.63 47.63 49.80 +4.61 0 1 0 -1
29JUN26 36.00 C 0.00 0.00 0.00 48.80 +4.63 0 0 0 -1
29JUN26 37.00 C 0.00 0.00 0.00 47.80 +4.68 0 0 0 -1
29JUN26 38.00 C 0.00 0.00 0.00 46.80 +4.63 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 45.80 +4.63 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 44.80 +4.63 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 43.80 +4.63 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 42.80 +4.63 0 0 0 -7
29JUN26 43.00 C 0.00 0.00 0.00 41.80 +4.63 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.80 +4.63 0 0 0 -1
29JUN26 45.00 C 0.00 0.00 0.00 39.80 +4.63 0 0 0 -9
29JUN26 46.00 C 0.00 0.00 0.00 38.80 +4.65 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.80 +4.65 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.80 +4.63 0 0 0 -145
29JUN26 49.00 C 0.00 0.00 0.00 35.80 +4.62 0 0 0 -160
29JUN26 50.00 C 0.00 0.00 0.00 34.80 +4.62 0 0 0 -57
29JUN26 52.50 C 0.00 0.00 0.00 32.30 +4.62 0 0 0 -76
29JUN26 55.00 C 27.70 29.20 27.70 29.80 +4.62 0 40 0 -135
29JUN26 57.50 C 0.00 0.00 0.00 27.30 +4.64 0 0 0 -140
29JUN26 60.00 C 21.90 22.20 21.90 24.80 +4.62 0 24 0 -454
29JUN26 62.50 C 20.00 21.60 19.30 22.30 +4.60 0 30 0 -475
29JUN26 65.00 C 15.63 20.10 15.63 19.80 +4.61 0 12 0 -249
29JUN26 67.50 C 13.90 16.97 13.90 17.30 +4.61 0 51 0 -296
29JUN26 70.00 C 13.00 15.00 10.85 14.80 +4.62 0 37 0 -577
29JUN26 72.50 C 9.07 10.00 9.07 12.30 +4.53 0 4 0 -256
29JUN26 75.00 C 7.80 10.28 5.59 9.80 +4.47 0 83 0 -1,679
29JUN26 77.50 C 5.54 7.66 3.39 7.30 +4.11 0 78 0 -732
29JUN26 80.00 C 3.00 5.35 0.70 4.80 +3.21 0 366 0 -1,227
29JUN26 82.50 C 0.85 2.50 0.15 2.30 +1.66 0 614 0 -513
29JUN26 85.00 C 0.32 1.01 0.04 0.00 -0.20 0 708 481 -83
29JUN26 87.50 C 0.11 0.18 0.01 0.00 -0.05 0 215 538 -33
29JUN26 90.00 C 0.02 0.09 0.01 0.00 -0.01 0 104 1,834 +54
29JUN26 92.50 C 0.01 0.01 0.01 0.00 -0.01 0 73 920 0
29JUN26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 1,018 0
29JUN26 97.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 861 -2
29JUN26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 1,306 -8
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 872 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 448 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
29JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,149 0
03JUL26 55.00 C 0.00 0.00 0.00 30.08 +4.60 235 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 27.62 +4.79 220 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 25.12 +4.94 199 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 22.67 +4.76 185 0 0 0
03JUL26 65.00 C 16.23 17.20 16.23 20.17 +4.91 165 2 1 +1
03JUL26 67.50 C 0.00 0.00 0.00 17.33 +4.64 83 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 15.14 +4.80 125 0 1 0
03JUL26 72.50 C 0.00 0.00 0.00 12.43 +4.14 84 0 2 0
03JUL26 75.00 C 7.20 8.38 5.58 10.08 +3.88 83 14 3 -2
03JUL26 77.50 C 5.30 7.32 5.30 7.79 +3.19 78 2 7 -1
03JUL26 80.00 C 3.25 5.80 2.75 5.80 +2.51 79 80 42 +8
03JUL26 82.50 C 2.70 4.85 1.71 4.12 +1.91 80 99 34 +11
03JUL26 85.00 C 1.75 3.35 1.05 2.86 +1.45 83 135 81 +32
03JUL26 87.50 C 1.30 2.34 0.68 1.93 +1.06 85 103 82 +63
03JUL26 90.00 C 0.80 1.63 0.45 1.19 +0.68 85 199 168 +77
03JUL26 92.50 C 0.55 0.92 0.43 0.69 +0.40 84 43 43 +31
03JUL26 95.00 C 0.42 0.68 0.25 0.38 +0.22 84 157 145 +88
03JUL26 97.50 C 0.30 0.54 0.20 0.20 +0.12 84 69 98 +51
03JUL26 100.00 C 0.22 0.36 0.11 0.10 +0.06 84 136 138 +47
03JUL26 102.50 C 0.14 0.25 0.13 0.05 +0.03 85 62 302 +48
03JUL26 105.00 C 0.13 0.18 0.13 0.03 +0.02 87 17 19 +17
03JUL26 107.50 C 0.10 0.10 0.06 0.01 0.00 84 24 30 +3
10JUL26 57.50 C 0.00 0.00 0.00 27.83 - 146 0 0 -
10JUL26 60.00 C 0.00 0.00 0.00 25.20 - 124 0 0 -
10JUL26 62.50 C 0.00 0.00 0.00 22.96 - 127 0 0 -
10JUL26 65.00 C 0.00 0.00 0.00 20.17 - 97 0 0 -
10JUL26 67.50 C 0.00 0.00 0.00 17.66 - 85 0 0 -
10JUL26 70.00 C 0.00 0.00 0.00 15.38 - 85 0 0 -
10JUL26 72.50 C 0.00 0.00 0.00 13.13 - 82 0 0 -
10JUL26 75.00 C 0.00 0.00 0.00 10.80 - 74 0 0 -
10JUL26 77.50 C 0.00 0.00 0.00 8.92 - 75 0 0 -
10JUL26 80.00 C 0.00 0.00 0.00 7.24 - 76 0 0 -
10JUL26 82.50 C 3.58 5.77 3.58 5.79 - 77 70 39 -
10JUL26 85.00 C 3.40 4.79 2.60 4.62 - 79 25 17 -
10JUL26 87.50 C 1.99 3.90 1.99 3.67 - 81 20 18 -
10JUL26 90.00 C 2.20 3.13 1.45 2.84 - 82 27 21 -
10JUL26 92.50 C 1.58 2.34 1.58 2.12 - 82 7 5 -
10JUL26 95.00 C 1.20 1.57 1.20 1.55 - 81 7 7 -
10JUL26 97.50 C 0.89 1.26 0.89 1.12 - 81 26 26 -
10JUL26 100.00 C 0.79 1.19 0.79 0.80 - 81 20 20 -
10JUL26 102.50 C 0.69 1.08 0.69 0.56 - 81 23 22 -
30JUL26 35.00 C 0.00 0.00 0.00 50.23 +4.78 166 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 49.36 +4.83 171 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 48.20 +4.85 154 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 47.37 +4.85 162 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 46.19 +4.60 144 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 45.18 +4.62 139 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 44.06 +4.05 123 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 43.21 +4.53 132 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 42.22 +4.94 129 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 41.10 +4.83 115 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 40.43 +5.13 134 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 39.44 +5.15 130 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 38.47 +5.14 128 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 36.87 +4.56 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 36.51 +4.90 122 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 34.91 +4.56 0 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 32.89 +4.56 103 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 30.45 +4.63 97 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 28.24 +4.79 98 0 45 0
30JUL26 60.00 C 23.50 24.00 23.49 25.77 +4.76 90 35 137 +5
30JUL26 62.50 C 0.00 0.00 0.00 23.37 +4.57 84 0 111 0
30JUL26 65.00 C 21.20 21.20 21.20 21.43 +4.71 88 2 159 0
30JUL26 67.50 C 18.80 18.80 18.80 18.80 +4.03 77 1 220 -1
30JUL26 70.00 C 14.70 17.40 14.70 16.61 +3.54 73 67 193 +61
30JUL26 72.50 C 12.38 12.38 12.38 14.79 +3.44 74 1 284 0
30JUL26 75.00 C 11.10 11.10 9.77 13.05 +3.30 75 5 409 +2
30JUL26 77.50 C 9.90 9.90 7.68 11.51 +2.91 76 16 425 -3
30JUL26 80.00 C 8.67 10.50 7.00 10.10 +2.67 76 394 1,555 +381
30JUL26 82.50 C 6.80 9.00 6.37 8.89 +2.44 78 120 352 +96
30JUL26 85.00 C 6.80 8.25 5.30 7.89 +2.39 80 324 433 +71
30JUL26 87.50 C 5.10 7.05 4.80 6.99 +2.34 81 68 666 +57
30JUL26 90.00 C 4.60 6.44 3.80 5.99 +2.08 81 84 617 +16
30JUL26 92.50 C 4.13 5.49 3.80 5.18 +1.91 81 21 206 +20
30JUL26 95.00 C 3.92 5.00 2.86 4.42 +1.70 81 135 1,048 +88
30JUL26 97.50 C 3.05 4.33 2.68 3.75 +1.49 81 19 366 +16
30JUL26 100.00 C 3.00 3.90 2.23 3.18 +1.32 81 67 1,346 -11
30JUL26 102.50 C 2.10 3.35 2.10 2.68 +1.15 81 7 136 +2
30JUL26 105.00 C 2.30 3.09 1.75 2.25 +0.99 81 18 262 +5
30JUL26 107.50 C 2.18 2.72 2.18 1.89 +0.86 81 6 299 +1
30JUL26 110.00 C 1.68 2.46 1.39 1.58 +0.74 80 75 485 +16
28AUG26 35.00 C 0.00 0.00 0.00 50.23 +4.78 114 0 1 0
28AUG26 36.00 C 47.00 47.00 47.00 49.42 +4.89 122 1 1 +1
28AUG26 37.00 C 0.00 0.00 0.00 48.44 +5.09 119 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 47.37 +4.81 112 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 46.19 +4.60 98 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 45.51 +4.91 112 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 44.06 +4.05 78 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 43.21 +4.53 90 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 42.22 +4.25 87 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 41.10 +4.46 74 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 40.43 +4.75 92 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 39.44 +4.76 90 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 38.57 +4.76 92 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 37.51 +4.94 87 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 36.84 +4.94 94 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 35.85 +4.90 91 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.52 +4.82 88 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.76 +4.58 75 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 28.88 +4.74 81 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.73 +4.67 80 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.53 +3.84 77 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.68 +4.02 78 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 20.66 +3.70 76 0 138 0
28AUG26 70.00 C 17.70 18.30 17.70 19.01 +3.66 77 13 86 -13
28AUG26 72.50 C 0.00 0.00 0.00 17.44 +3.80 78 0 156 0
28AUG26 75.00 C 0.00 0.00 0.00 15.75 +3.42 76 0 381 0
28AUG26 77.50 C 0.00 0.00 0.00 14.05 +2.92 74 0 189 0
28AUG26 80.00 C 9.96 10.30 9.96 12.75 +2.69 75 581 788 +580
28AUG26 82.50 C 10.35 10.84 9.04 11.50 +2.42 75 26 176 -15
28AUG26 85.00 C 9.50 9.65 9.27 10.59 +2.36 76 19 1,570 0
28AUG26 87.50 C 7.41 10.00 7.41 9.58 +2.25 77 26 350 +10
28AUG26 90.00 C 7.30 9.15 7.30 8.93 +2.42 79 8 284 +5
28AUG26 92.50 C 7.05 7.05 7.05 7.99 +2.21 79 1 76 -1
28AUG26 95.00 C 6.32 7.48 6.30 7.19 +2.07 79 17 264 +4
28AUG26 97.50 C 6.13 6.13 6.13 6.44 +1.91 78 15 79 +15
28AUG26 100.00 C 5.30 6.44 5.30 5.76 +1.76 78 10 1,327 +2
28AUG26 102.50 C 5.92 5.92 5.89 5.15 +1.62 78 4 70 +1
28AUG26 105.00 C 5.44 5.44 5.33 4.59 +1.48 78 17 227 +13
28AUG26 107.50 C 5.01 5.01 4.91 4.09 +1.36 78 3 41 0
28AUG26 110.00 C 3.80 4.63 3.00 3.64 +1.24 78 57 206 +42
29SEP26 35.00 C 0.00 0.00 0.00 50.23 +4.54 87 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 49.42 +4.89 95 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 48.44 +4.91 93 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 47.37 +4.41 86 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 46.19 +4.53 72 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.51 +4.81 87 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.42 +4.41 80 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.46 +4.67 79 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.52 +4.55 79 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.51 +4.87 76 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 40.55 +4.59 75 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 39.56 +4.88 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.65 +4.53 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.74 +4.71 73 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.09 +4.95 79 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.17 +5.06 78 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 33.96 +4.72 77 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 31.57 +4.34 72 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 29.36 +4.21 70 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 27.54 +4.14 73 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 25.16 +3.95 68 0 144 0
29SEP26 65.00 C 0.00 0.00 0.00 23.58 +3.84 70 0 632 0
29SEP26 67.50 C 0.00 0.00 0.00 22.07 +4.11 72 0 1,453 0
29SEP26 70.00 C 0.00 0.00 0.00 20.02 +3.11 69 0 1,655 0
29SEP26 72.50 C 0.00 0.00 0.00 18.86 +3.56 72 0 1,500 0
29SEP26 75.00 C 0.00 0.00 0.00 17.01 +2.96 69 0 409 0
29SEP26 77.50 C 0.00 0.00 0.00 15.77 +2.86 70 0 383 0
29SEP26 80.00 C 13.00 13.00 12.36 14.55 +2.57 71 20 2,390 0
29SEP26 82.50 C 0.00 0.00 0.00 13.42 +2.42 71 0 320 0
29SEP26 85.00 C 11.20 11.20 11.20 12.42 +2.32 72 1 223 0
29SEP26 87.50 C 9.25 9.25 9.25 11.52 +2.24 73 15 70 +15
29SEP26 90.00 C 8.53 8.53 8.53 10.67 +2.23 73 15 292 0
29SEP26 92.50 C 7.89 7.89 7.89 9.88 +2.21 74 15 146 0
29SEP26 95.00 C 0.00 0.00 0.00 9.09 +2.13 74 0 164 0
29SEP26 97.50 C 0.00 0.00 0.00 8.31 +1.99 74 0 363 0
29SEP26 100.00 C 6.60 7.90 6.19 7.59 +1.86 74 24 724 +4
29SEP26 102.50 C 0.00 0.00 0.00 6.93 +1.74 74 0 41 0
29SEP26 105.00 C 0.00 0.00 0.00 6.32 +1.62 74 0 160 0
29SEP26 107.50 C 0.00 0.00 0.00 5.76 +1.50 74 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 5.25 +1.40 74 0 146 0
29SEP26 112.50 C 0.00 0.00 0.00 4.78 +1.30 74 0 41 0
29SEP26 115.00 C 4.68 4.68 4.68 4.35 +1.20 74 1 28 0
29SEP26 117.50 C 5.20 5.20 5.20 3.96 +1.11 74 2 54 0
29SEP26 120.00 C 4.90 4.90 4.90 3.60 +1.03 73 1 135 0
29SEP26 122.50 C 0.00 0.00 0.00 3.28 +0.96 73 0 3 0
29SEP26 125.00 C 0.00 0.00 0.00 2.98 +0.88 73 0 50 0
29SEP26 127.50 C 3.28 3.45 3.28 2.71 +0.81 73 2 66 0
29SEP26 130.00 C 3.27 3.80 2.56 2.46 +0.75 73 21 266 +2
30DEC26 35.00 C 0.00 0.00 0.00 50.53 +4.68 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 49.56 +4.63 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 48.44 +4.34 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 48.23 +5.15 77 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.24 +5.06 74 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 46.37 +5.07 74 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 45.47 +5.32 74 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 44.46 +5.14 71 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 43.67 +4.70 72 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.18 +4.20 62 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 41.59 +4.81 67 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 40.72 +4.57 66 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 39.62 +4.20 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.23 +4.94 69 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 37.92 +4.38 63 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 37.22 +4.30 64 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 35.01 +4.47 62 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 33.40 +4.56 65 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 31.19 +4.14 63 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 29.77 +4.03 65 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 28.01 +3.89 65 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 26.39 +3.85 65 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 24.91 +3.84 65 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 23.54 +3.82 66 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 22.13 +3.63 66 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 20.97 +3.51 67 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 19.76 +3.49 67 0 80 0
30DEC26 80.00 C 15.80 17.39 15.80 18.13 +2.93 65 16 99 -16
30DEC26 82.50 C 0.00 0.00 0.00 17.58 +3.06 67 0 21 0
30DEC26 85.00 C 13.60 16.40 13.20 16.22 +2.56 66 10 103 +3
30DEC26 87.50 C 0.00 0.00 0.00 15.26 +2.51 66 0 47 0
30DEC26 90.00 C 0.00 0.00 0.00 14.54 +2.64 67 0 42 0
30DEC26 92.50 C 12.50 12.50 12.50 13.65 +2.55 67 1 71 +1
30DEC26 95.00 C 0.00 0.00 0.00 12.86 +2.51 67 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 12.26 +2.61 68 0 242 0
30DEC26 100.00 C 0.00 0.00 0.00 11.50 +2.50 68 0 193 0
30DEC26 102.50 C 0.00 0.00 0.00 10.79 +2.39 68 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 10.12 +2.29 68 0 29 0
30DEC26 107.50 C 0.00 0.00 0.00 9.49 +2.19 68 0 29 0
30DEC26 110.00 C 0.00 0.00 0.00 8.90 +2.10 68 0 130 0
30DEC26 112.50 C 0.00 0.00 0.00 8.35 +2.01 67 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 7.83 +1.92 67 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 7.34 +1.83 67 0 32 0
30DEC26 120.00 C 7.20 7.20 7.20 6.88 +1.74 67 1 201 +1
30DEC26 122.50 C 0.00 0.00 0.00 6.46 +1.67 67 0 38 0
30DEC26 125.00 C 6.63 6.90 6.63 6.05 +1.58 67 16 88 +16
30DEC26 127.50 C 6.49 6.49 6.49 5.68 +1.51 67 15 30 +15
30DEC26 130.00 C 6.50 6.50 6.50 5.33 +1.44 67 2 192 0
30MAR27 35.00 C 0.00 0.00 0.00 51.06 +4.35 61 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 50.11 +4.05 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 49.24 +4.23 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 48.33 +4.05 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 47.45 +4.05 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.57 +4.33 60 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.68 +4.26 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.83 +4.25 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.99 +4.14 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.14 +4.18 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.66 +4.26 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.84 +4.45 63 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 41.03 +4.46 63 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 40.26 +4.37 63 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 39.44 +4.36 63 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 37.77 +3.78 55 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 36.66 +4.03 61 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 34.98 +4.16 62 0 684 0
30MAR27 57.50 C 0.00 0.00 0.00 33.26 +4.49 62 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 31.62 +3.99 62 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 30.04 +3.88 62 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 28.58 +4.06 62 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 27.17 +3.83 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 25.84 +3.72 63 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 24.58 +3.58 63 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 23.54 +3.50 64 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 22.34 +3.29 63 0 607 0
30MAR27 80.00 C 0.00 0.00 0.00 21.32 +3.20 64 0 46 0
30MAR27 82.50 C 0.00 0.00 0.00 20.20 +2.94 64 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 19.06 +2.68 63 0 250 0
30MAR27 87.50 C 0.00 0.00 0.00 18.19 +2.57 64 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 17.26 +2.39 63 0 87 0
30MAR27 92.50 C 16.40 16.40 16.40 16.40 +2.33 63 30 65 +15
30MAR27 95.00 C 0.00 0.00 0.00 15.81 +2.50 64 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 15.14 +2.55 65 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 14.39 +2.47 65 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 13.66 +2.38 65 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 12.97 +2.29 65 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 12.32 +2.21 64 0 15 0
30MAR27 110.00 C 11.50 11.50 11.50 11.70 +2.13 64 1 31 0
29JUN27 50.00 C 0.00 0.00 0.00 39.61 +3.83 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 37.85 +3.85 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.17 +3.47 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 35.00 +4.02 61 0 1 0
29JUN27 60.00 C 33.17 33.17 33.17 33.45 +3.92 61 6 6 +6
29JUN27 62.50 C 0.00 0.00 0.00 31.98 +4.21 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.70 +4.03 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.38 +3.97 61 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 28.23 +3.95 62 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 27.04 +3.84 62 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 25.78 +3.40 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.88 +3.52 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.76 +3.19 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.82 +3.39 63 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 21.64 +2.78 62 0 10 0
29JUN27 87.50 C 0.00 0.00 0.00 20.80 +2.78 62 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 20.04 +2.85 63 0 9 0
29JUN27 92.50 C 0.00 0.00 0.00 19.18 +2.79 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.48 +2.84 63 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.85 +2.93 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.09 +2.85 63 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 16.36 +2.77 63 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.67 +2.70 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.00 +2.62 63 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 14.37 +2.55 63 0 283 0
TOTAL CALL 6,300 53,345 -5,261
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
29JUN26 48.00 P 0.03 0.03 0.03 0.00 -0.01 0 3 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,223 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 664 0
29JUN26 55.00 P 0.03 0.03 0.03 0.00 -0.01 0 3 2,308 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 788 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 988 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
29JUN26 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 636 0
29JUN26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 20 1,467 0
29JUN26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 1,954 0
29JUN26 72.50 P 0.02 0.02 0.02 0.00 -0.03 0 7 1,062 -1
29JUN26 75.00 P 0.15 0.15 0.01 0.00 -0.15 0 181 2,704 -14
29JUN26 77.50 P 0.15 0.21 0.01 0.00 -0.56 0 204 573 +20
29JUN26 80.00 P 0.51 0.99 0.01 0.00 -1.48 0 704 1,760 -43
29JUN26 82.50 P 1.93 2.90 0.01 0.00 -3.10 0 305 385 +20
29JUN26 85.00 P 3.55 3.62 0.30 0.20 -4.98 0 318 0 -802
29JUN26 87.50 P 5.50 6.86 2.60 2.70 -4.84 0 16 0 -163
29JUN26 90.00 P 7.00 7.00 5.20 5.20 -4.80 0 5 0 -190
29JUN26 92.50 P 0.00 0.00 0.00 7.70 -4.80 0 0 0 -144
29JUN26 95.00 P 10.93 10.93 10.93 10.20 -4.80 0 2 0 -36
29JUN26 97.50 P 0.00 0.00 0.00 12.70 -4.80 0 0 0 -15
29JUN26 100.00 P 0.00 0.00 0.00 15.20 -4.80 0 0 0 -1
29JUN26 102.50 P 0.00 0.00 0.00 17.70 -4.80 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.20 -4.80 0 0 0 -4
29JUN26 107.50 P 0.00 0.00 0.00 22.70 -4.80 0 0 0 -3
29JUN26 110.00 P 0.00 0.00 0.00 25.20 -4.80 0 0 0 -1
29JUN26 112.50 P 0.00 0.00 0.00 27.70 -4.80 0 0 0 -9
29JUN26 115.00 P 0.00 0.00 0.00 30.20 -4.80 0 0 0 -1
29JUN26 117.50 P 0.00 0.00 0.00 32.70 -4.80 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.20 -4.80 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.70 -4.80 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.20 -4.80 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.70 -4.80 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.20 -4.80 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 47.70 -4.80 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 50.20 -4.80 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 52.70 -4.80 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 55.20 -4.80 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 19 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 110 0 1 0
03JUL26 65.00 P 0.04 0.04 0.04 0.01 -0.04 97 5 30 +5
03JUL26 67.50 P 0.08 0.08 0.08 0.01 -0.12 84 1 62 0
03JUL26 70.00 P 0.10 0.14 0.06 0.04 -0.26 85 12 91 -2
03JUL26 72.50 P 0.30 0.40 0.11 0.11 -0.50 85 63 92 +30
03JUL26 75.00 P 0.47 0.81 0.25 0.25 -0.90 83 49 149 +22
03JUL26 77.50 P 1.28 1.70 0.50 0.55 -1.41 83 76 91 +2
03JUL26 80.00 P 1.80 2.80 0.90 1.07 -1.98 82 109 174 +61
03JUL26 82.50 P 3.03 3.90 1.62 1.87 -2.60 82 125 93 +12
03JUL26 85.00 P 4.65 4.65 2.80 3.11 -3.30 85 41 24 +13
03JUL26 87.50 P 6.08 6.43 4.34 4.69 -3.72 88 25 17 +15
03JUL26 90.00 P 8.18 8.18 8.18 6.48 -4.12 89 3 14 +2
03JUL26 92.50 P 0.00 0.00 0.00 8.59 -4.29 94 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 10.87 -4.41 101 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 12.87 -4.68 84 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 15.47 -4.55 104 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 18.03 -4.47 121 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 20.42 -4.58 122 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 22.76 -4.74 109 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
10JUL26 60.00 P 0.00 0.00 0.00 0.03 - 84 0 0 -
10JUL26 62.50 P 0.12 0.12 0.12 0.06 - 82 4 4 -
10JUL26 65.00 P 0.16 0.16 0.16 0.12 - 81 2 2 -
10JUL26 67.50 P 0.38 0.47 0.38 0.23 - 81 65 65 -
10JUL26 70.00 P 0.52 0.57 0.39 0.43 - 81 36 34 -
10JUL26 72.50 P 0.00 0.00 0.00 0.71 - 80 0 0 -
10JUL26 75.00 P 1.67 2.00 0.97 1.14 - 80 15 11 -
10JUL26 77.50 P 2.20 2.90 1.57 1.73 - 79 21 11 -
10JUL26 80.00 P 3.17 3.94 2.28 2.50 - 79 26 20 -
10JUL26 82.50 P 4.03 4.03 3.39 3.55 - 80 31 31 -
10JUL26 85.00 P 5.50 5.50 5.50 4.89 - 82 10 10 -
10JUL26 87.50 P 7.38 7.38 7.38 6.44 - 84 1 1 -
10JUL26 90.00 P 0.00 0.00 0.00 8.12 - 85 0 0 -
10JUL26 92.50 P 0.00 0.00 0.00 9.97 - 86 0 0 -
10JUL26 95.00 P 0.00 0.00 0.00 11.98 - 88 0 0 -
10JUL26 97.50 P 0.00 0.00 0.00 14.13 - 90 0 0 -
10JUL26 100.00 P 0.00 0.00 0.00 16.38 - 94 0 0 -
10JUL26 102.50 P 0.00 0.00 0.00 18.67 - 97 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 54 0
30JUL26 46.00 P 0.00 0.00 0.00 0.02 -0.02 80 0 53 0
30JUL26 47.00 P 0.00 0.00 0.00 0.03 -0.02 81 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.04 -0.02 81 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 -0.03 81 0 153 0
30JUL26 50.00 P 0.00 0.00 0.00 0.06 -0.04 80 0 212 0
30JUL26 52.50 P 0.00 0.00 0.00 0.11 -0.08 80 0 1,463 0
30JUL26 55.00 P 0.24 0.24 0.24 0.20 -0.12 80 5 201 0
30JUL26 57.50 P 0.38 0.44 0.38 0.33 -0.16 80 4 130 0
30JUL26 60.00 P 0.49 0.61 0.48 0.50 -0.24 80 67 379 -50
30JUL26 62.50 P 0.78 0.80 0.73 0.73 -0.36 79 4 385 0
30JUL26 65.00 P 1.00 1.30 0.95 1.05 -0.50 79 110 353 +41
30JUL26 67.50 P 1.73 1.73 1.26 1.46 -0.66 79 57 437 +15
30JUL26 70.00 P 2.40 2.56 1.79 1.97 -0.83 79 153 1,082 +21
30JUL26 72.50 P 2.60 3.00 2.30 2.62 -1.02 78 41 271 +33
30JUL26 75.00 P 3.70 4.35 3.00 3.38 -1.24 78 58 485 +21
30JUL26 77.50 P 4.68 4.92 4.18 4.24 -1.49 78 6 502 0
30JUL26 80.00 P 6.10 6.57 5.10 5.27 -1.83 78 27 461 +2
30JUL26 82.50 P 7.15 8.45 6.20 6.48 -2.07 78 14 185 +4
30JUL26 85.00 P 8.67 9.73 7.67 7.89 -2.45 80 26 244 +20
30JUL26 87.50 P 0.00 0.00 0.00 9.45 -2.61 81 0 375 0
30JUL26 90.00 P 12.12 12.12 12.12 11.08 -2.86 82 1 127 +1
30JUL26 92.50 P 0.00 0.00 0.00 12.90 -3.00 83 1 55 0
30JUL26 95.00 P 14.58 14.58 14.57 14.73 -3.23 84 38 386 0
30JUL26 97.50 P 0.00 0.00 0.00 16.61 -3.45 85 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 18.64 -3.60 86 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 20.69 -3.79 87 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.86 -3.92 89 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 25.05 -3.89 90 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.34 -3.91 92 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 71 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 77 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.02 78 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 -0.02 78 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 -0.03 78 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.07 -0.02 78 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.08 -0.04 78 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 -0.04 77 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.13 -0.05 78 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.15 -0.07 77 0 9 0
28AUG26 46.00 P 0.27 0.27 0.25 0.19 -0.07 78 2 39 +2
28AUG26 47.00 P 0.00 0.00 0.00 0.23 -0.10 78 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.27 -0.11 78 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.33 -0.12 78 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.39 -0.12 78 0 152 0
28AUG26 52.50 P 0.00 0.00 0.00 0.55 -0.19 77 0 114 0
28AUG26 55.00 P 0.00 0.00 0.00 0.77 -0.27 77 1 84 0
28AUG26 57.50 P 0.00 0.00 0.00 1.06 -0.38 76 0 119 0
28AUG26 60.00 P 1.69 1.69 1.30 1.45 -0.46 76 27 2,207 +26
28AUG26 62.50 P 1.83 1.83 1.83 1.89 -0.57 76 31 92 -20
28AUG26 65.00 P 2.73 2.73 2.21 2.43 -0.72 76 59 929 +5
28AUG26 67.50 P 3.51 3.51 3.25 3.07 -0.85 76 52 167 +30
28AUG26 70.00 P 4.29 4.29 3.53 3.77 -1.02 76 38 235 +17
28AUG26 72.50 P 5.06 5.06 4.74 4.63 -1.16 76 22 261 0
28AUG26 75.00 P 6.29 6.29 5.50 5.52 -1.33 76 10 226 +9
28AUG26 77.50 P 7.75 7.75 6.26 6.57 -1.59 75 51 205 +36
28AUG26 80.00 P 8.78 8.78 8.00 7.74 -1.83 76 20 45 +3
28AUG26 82.50 P 9.94 9.94 9.94 9.09 -2.02 76 3 315 0
28AUG26 85.00 P 11.57 11.57 10.40 10.59 -2.16 78 4 231 0
28AUG26 87.50 P 13.95 13.95 13.17 12.14 -2.34 78 18 117 +18
28AUG26 90.00 P 15.90 15.90 14.95 13.79 -2.48 79 18 33 +18
28AUG26 92.50 P 0.00 0.00 0.00 15.52 -2.62 80 0 61 0
28AUG26 95.00 P 0.00 0.00 0.00 17.31 -2.67 81 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 19.13 -2.96 81 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 21.03 -3.17 82 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 22.94 -3.33 82 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.00 -3.46 83 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.06 -3.59 84 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.94 -3.86 83 0 0 0
29SEP26 35.00 P 0.12 0.13 0.12 0.05 -0.03 73 12 94 +12
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.03 74 0 6 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 -0.04 73 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 -0.05 73 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 -0.05 73 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 -0.08 73 0 105 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 -0.09 73 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.23 -0.09 73 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.27 -0.12 73 0 51 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 -0.14 73 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.38 -0.14 73 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.44 -0.15 73 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.50 -0.17 73 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.59 -0.17 73 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.66 -0.23 72 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 0.73 -0.28 72 0 2,705 0
29SEP26 52.50 P 0.00 0.00 0.00 1.02 -0.34 72 0 1,028 0
29SEP26 55.00 P 0.00 0.00 0.00 1.35 -0.43 72 0 894 0
29SEP26 57.50 P 0.00 0.00 0.00 1.77 -0.55 72 0 473 0
29SEP26 60.00 P 2.61 2.61 2.11 2.26 -0.64 72 37 840 -14
29SEP26 62.50 P 0.00 0.00 0.00 2.82 -0.79 72 0 807 0
29SEP26 65.00 P 3.68 3.68 3.68 3.49 -0.89 72 1 1,106 +1
29SEP26 67.50 P 4.98 4.98 4.01 4.20 -1.07 71 23 413 0
29SEP26 70.00 P 5.15 5.55 5.14 5.06 -1.17 71 125 423 +72
29SEP26 72.50 P 0.00 0.00 0.00 5.95 -1.36 71 0 267 0
29SEP26 75.00 P 7.90 8.08 7.90 6.98 -1.47 71 17 599 +1
29SEP26 77.50 P 9.39 9.39 9.05 8.09 -1.71 71 18 437 +3
29SEP26 80.00 P 11.33 11.33 9.77 9.38 -1.85 72 17 322 +14
29SEP26 82.50 P 12.34 12.34 12.34 10.78 -2.03 72 15 151 -15
29SEP26 85.00 P 13.96 13.96 13.00 12.26 -2.12 73 16 75 -15
29SEP26 87.50 P 14.17 14.17 14.17 13.73 -2.42 73 15 87 +12
29SEP26 90.00 P 0.00 0.00 0.00 15.37 -2.54 74 0 31 0
29SEP26 92.50 P 16.93 17.10 16.93 17.19 -2.54 75 65 78 +47
29SEP26 95.00 P 0.00 0.00 0.00 18.85 -2.78 75 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 20.76 -2.87 76 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.63 -3.03 77 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 24.55 -3.12 77 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.47 -3.24 77 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.51 -3.42 78 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 30.58 -3.48 79 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 32.66 -3.58 79 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.80 -3.45 80 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.01 -3.43 81 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.21 -3.72 81 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.31 -3.71 81 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.63 -3.74 82 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.84 -4.06 82 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.96 -3.87 82 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 -0.05 67 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.34 -0.07 67 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.40 -0.08 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.47 -0.08 67 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.54 -0.11 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.62 -0.13 67 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.71 -0.09 67 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.80 -0.12 66 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.89 -0.14 66 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.98 -0.18 66 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.11 -0.18 66 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.24 -0.20 66 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.37 -0.24 66 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 1.51 -0.28 66 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 1.69 -0.28 66 0 13 0
30DEC26 50.00 P 0.00 0.00 0.00 1.87 -0.27 66 0 408 0
30DEC26 52.50 P 2.47 2.47 2.47 2.31 -0.41 66 1 212 -1
30DEC26 55.00 P 0.00 0.00 0.00 2.89 -0.41 66 0 192 0
30DEC26 57.50 P 0.00 0.00 0.00 3.48 -0.56 66 0 151 0
30DEC26 60.00 P 4.30 4.30 4.30 4.19 -0.59 66 10 346 0
30DEC26 62.50 P 5.28 5.28 5.28 4.94 -0.73 65 1 93 +1
30DEC26 65.00 P 0.00 0.00 0.00 5.78 -0.81 65 0 1,147 0
30DEC26 67.50 P 6.96 7.55 6.42 6.71 -0.89 65 4 230 -2
30DEC26 70.00 P 8.07 8.76 7.55 7.64 -1.08 65 19 748 -2
30DEC26 72.50 P 0.00 0.00 0.00 8.74 -1.24 65 0 866 0
30DEC26 75.00 P 0.00 0.00 0.00 9.86 -1.46 65 0 205 0
30DEC26 77.50 P 0.00 0.00 0.00 11.13 -1.61 65 0 155 0
30DEC26 80.00 P 0.00 0.00 0.00 12.53 -1.72 66 0 116 0
30DEC26 82.50 P 0.00 0.00 0.00 13.90 -1.93 66 0 172 0
30DEC26 85.00 P 0.00 0.00 0.00 15.44 -2.12 67 0 132 0
30DEC26 87.50 P 0.00 0.00 0.00 16.92 -2.19 66 0 101 0
30DEC26 90.00 P 0.00 0.00 0.00 18.58 -2.28 67 0 71 0
30DEC26 92.50 P 0.00 0.00 0.00 20.27 -2.40 67 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 22.17 -2.35 68 0 16 0
30DEC26 97.50 P 0.00 0.00 0.00 23.94 -2.52 68 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 25.79 -2.62 69 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 27.72 -2.64 70 0 0 0
30DEC26 105.00 P 30.00 30.00 30.00 29.56 -2.75 70 1 0 -1
30DEC26 107.50 P 0.00 0.00 0.00 31.58 -2.79 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.31 -3.15 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.44 -3.12 70 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.62 -3.05 72 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.61 -3.24 71 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.82 -3.22 72 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.93 -3.28 72 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.02 -3.51 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.32 -3.46 74 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.55 -3.56 74 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.62 -0.16 64 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.72 -0.16 64 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.83 -0.13 64 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.93 -0.13 64 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.01 -0.19 63 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.11 -0.23 63 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.25 -0.22 63 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.38 -0.26 63 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.52 -0.31 63 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.67 -0.34 63 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 1.86 -0.34 63 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.04 -0.34 63 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.23 -0.39 63 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.42 -0.44 63 0 13 0
30MAR27 49.00 P 0.00 0.00 0.00 2.62 -0.48 63 0 9 0
30MAR27 50.00 P 0.00 0.00 0.00 2.86 -0.49 63 0 458 0
30MAR27 52.50 P 3.45 3.45 3.45 3.46 -0.56 62 1 445 0
30MAR27 55.00 P 0.00 0.00 0.00 4.11 -0.68 62 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 4.88 -0.68 62 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 5.65 -0.86 62 0 655 0
30MAR27 62.50 P 0.00 0.00 0.00 6.54 -0.91 62 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 7.49 -0.98 62 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 8.44 -1.16 62 0 55 0
30MAR27 70.00 P 9.82 9.82 9.82 9.54 -1.20 62 1 98 +1
30MAR27 72.50 P 0.00 0.00 0.00 10.68 -1.27 62 0 562 0
30MAR27 75.00 P 0.00 0.00 0.00 11.82 -1.46 62 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 13.11 -1.57 62 0 651 0
30MAR27 80.00 P 0.00 0.00 0.00 14.45 -1.77 62 0 94 0
30MAR27 82.50 P 0.00 0.00 0.00 15.92 -1.90 62 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 17.48 -2.05 63 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 19.09 -2.15 63 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 20.85 -2.15 64 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 22.57 -2.40 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.33 -2.37 65 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 26.09 -2.50 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.94 -2.45 65 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 29.76 -2.52 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.73 -2.76 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.67 -2.80 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.64 -2.90 66 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.88 -0.43 61 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 4.58 -0.52 61 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 5.37 -0.52 61 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 6.17 -0.66 61 0 73 0
29JUN27 60.00 P 6.90 6.90 6.90 7.08 -0.72 61 10 33 +10
29JUN27 62.50 P 7.50 7.50 7.50 8.05 -0.72 61 20 43 +20
29JUN27 65.00 P 0.00 0.00 0.00 9.03 -0.90 61 0 27 0
29JUN27 67.50 P 0.00 0.00 0.00 10.12 -0.96 61 0 0 0
29JUN27 70.00 P 11.62 11.62 11.62 11.27 -0.97 61 12 16 0
29JUN27 72.50 P 0.00 0.00 0.00 12.44 -1.10 61 0 20 0
29JUN27 75.00 P 14.41 14.41 14.41 13.62 -1.35 60 15 35 0
29JUN27 77.50 P 0.00 0.00 0.00 14.97 -1.46 60 0 31 0
29JUN27 80.00 P 0.00 0.00 0.00 16.41 -1.58 61 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 17.78 -1.82 60 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 19.36 -1.92 61 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 21.07 -1.92 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.77 -1.99 62 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 24.55 -2.01 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.31 -2.15 63 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.11 -2.25 63 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.83 -2.43 63 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.67 -2.64 63 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.57 -2.72 63 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.50 -2.67 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.49 -2.77 64 0 0 0
TOTAL PUT 3,914 60,272 -831
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$ 59.40
29JUN26 42.00 C 0.00 0.00 0.00 17.40 -1.52 0 0 0 -1
29JUN26 43.00 C 0.00 0.00 0.00 16.40 -1.52 0 0 0 -50
29JUN26 44.00 C 0.00 0.00 0.00 15.40 -1.52 0 0 0 -1
29JUN26 45.00 C 0.00 0.00 0.00 14.40 -1.52 0 0 0 -1
29JUN26 46.00 C 0.00 0.00 0.00 13.40 -1.53 0 0 0 -1
29JUN26 47.00 C 0.00 0.00 0.00 12.40 -1.53 0 0 0 -1
29JUN26 48.00 C 0.00 0.00 0.00 11.40 -1.51 0 0 0 -11
29JUN26 49.00 C 0.00 0.00 0.00 10.40 -1.51 0 0 0 -2
29JUN26 50.00 C 0.00 0.00 0.00 9.40 -1.51 0 0 0 -20
29JUN26 52.50 C 0.00 0.00 0.00 6.90 -1.79 0 0 0 -1
29JUN26 55.00 C 4.75 4.80 4.75 4.40 -1.79 0 3 0 -3
29JUN26 57.50 C 1.78 2.27 1.39 1.90 -2.10 0 93 0 -240
29JUN26 60.00 C 2.30 2.30 0.18 0.00 -2.11 0 247 232 -181
29JUN26 62.50 C 0.20 0.20 0.04 0.00 -1.02 0 26 753 0
29JUN26 65.00 C 0.02 0.02 0.02 0.00 -0.40 0 10 1,587 +10
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 601 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 630 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 519 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,561 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 521 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,187 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,522 0
29JUN26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 9 1,341 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 715 0
29JUN26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,141 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 483 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 786 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
03JUL26 45.00 C 0.00 0.00 0.00 14.85 - 196 0 0 -
03JUL26 46.00 C 0.00 0.00 0.00 13.82 - 181 0 0 -
03JUL26 47.00 C 0.00 0.00 0.00 12.80 - 167 0 0 -
03JUL26 48.00 C 0.00 0.00 0.00 11.79 -1.19 154 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 10.78 -1.29 141 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 9.79 -1.27 131 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 7.41 -1.36 112 0 4 0
03JUL26 55.00 C 0.00 0.00 0.00 5.27 -1.61 102 0 1 0
03JUL26 57.50 C 0.00 0.00 0.00 3.48 -1.52 98 0 14 0
03JUL26 60.00 C 1.91 2.23 1.48 2.02 -1.31 92 35 227 -4
03JUL26 62.50 C 1.90 1.90 0.73 1.20 -0.95 95 78 144 -11
03JUL26 65.00 C 0.60 0.81 0.44 0.61 -0.74 94 26 29 -19
03JUL26 67.50 C 0.37 0.42 0.32 0.30 -0.51 95 23 25 +23
03JUL26 70.00 C 0.17 0.17 0.13 0.13 -0.34 94 25 98 +22
03JUL26 72.50 C 0.12 0.15 0.12 0.06 -0.20 96 16 65 0
03JUL26 75.00 C 0.14 0.18 0.12 0.02 -0.12 94 134 216 +96
03JUL26 77.50 C 0.10 0.10 0.10 0.01 -0.06 97 15 62 +15
03JUL26 80.00 C 0.07 0.07 0.07 0.01 -0.03 107 1 112 +1
03JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.01 117 0 143 0
03JUL26 85.00 C 0.03 0.07 0.03 0.01 0.00 126 49 107 -3
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 144 0 17 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 152 0 39 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 160 0 63 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 14.85 - 117 0 0 -
10JUL26 46.00 C 0.00 0.00 0.00 13.96 - 117 0 0 -
10JUL26 47.00 C 0.00 0.00 0.00 12.99 - 111 0 0 -
10JUL26 48.00 C 0.00 0.00 0.00 12.03 - 105 0 0 -
10JUL26 49.00 C 0.00 0.00 0.00 11.10 - 101 0 0 -
10JUL26 50.00 C 0.00 0.00 0.00 10.19 - 98 0 0 -
10JUL26 52.50 C 0.00 0.00 0.00 8.06 - 92 0 0 -
10JUL26 55.00 C 0.00 0.00 0.00 6.03 - 84 0 0 -
10JUL26 57.50 C 0.00 0.00 0.00 4.40 - 82 0 0 -
10JUL26 60.00 C 0.00 0.00 0.00 3.11 - 81 0 0 -
10JUL26 62.50 C 1.71 2.60 1.71 2.15 - 82 16 16 -
10JUL26 65.00 C 1.07 1.81 1.07 1.46 - 82 20 17 -
10JUL26 67.50 C 1.00 1.23 1.00 0.99 - 84 39 25 -
10JUL26 70.00 C 0.76 0.76 0.76 0.62 - 84 1 1 -
10JUL26 72.50 C 0.00 0.00 0.00 0.38 - 83 0 0 -
10JUL26 75.00 C 0.32 0.32 0.32 0.23 - 84 2 2 -
10JUL26 77.50 C 0.20 0.31 0.20 0.14 - 84 23 23 -
10JUL26 80.00 C 0.17 0.17 0.17 0.08 - 84 10 10 -
10JUL26 82.50 C 0.00 0.00 0.00 0.05 - 85 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 18.21 -0.96 96 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 17.24 -0.98 92 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.29 -1.14 88 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.36 -1.02 85 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.44 -1.28 83 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.53 -1.19 80 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.68 -0.65 79 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.84 -0.83 77 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.03 -1.20 76 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.14 -1.04 74 0 0 0
30JUL26 55.00 C 6.31 6.31 6.31 7.26 -1.33 70 15 15 -13
30JUL26 57.50 C 5.01 6.44 4.83 5.79 -1.18 69 410 397 +375
30JUL26 60.00 C 3.85 4.02 3.85 4.64 -0.97 70 38 26 +14
30JUL26 62.50 C 3.08 4.07 3.01 3.70 -0.77 71 157 186 +25
30JUL26 65.00 C 2.39 3.21 2.21 2.80 -0.66 70 173 160 +42
30JUL26 67.50 C 1.71 2.53 1.71 2.16 -0.63 70 101 542 -8
30JUL26 70.00 C 1.28 2.06 1.27 1.62 -0.58 70 127 328 +103
30JUL26 72.50 C 1.05 1.58 1.05 1.21 -0.47 70 63 502 +12
30JUL26 75.00 C 0.84 1.23 0.84 0.89 -0.38 70 66 468 +2
30JUL26 77.50 C 0.66 0.95 0.60 0.65 -0.30 70 19 353 +14
30JUL26 80.00 C 0.52 0.56 0.52 0.47 -0.24 70 4 365 0
30JUL26 82.50 C 0.46 0.46 0.46 0.33 -0.20 69 1 256 -1
30JUL26 85.00 C 0.00 0.00 0.00 0.24 -0.15 70 0 334 0
30JUL26 87.50 C 0.44 0.46 0.44 0.17 -0.11 70 3 215 -3
30JUL26 90.00 C 0.29 0.42 0.29 0.12 -0.08 70 20 371 -5
30JUL26 92.50 C 0.00 0.00 0.00 0.08 -0.07 69 0 217 0
30JUL26 95.00 C 0.00 0.00 0.00 0.06 -0.05 70 0 344 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.04 70 0 184 0
30JUL26 100.00 C 0.19 0.22 0.19 0.03 -0.03 70 2 110 -1
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.02 70 0 74 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 261 0
28AUG26 45.00 C 0.00 0.00 0.00 15.86 - 70 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 15.04 -1.32 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.24 -0.79 69 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.47 -0.89 68 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.72 -0.82 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.00 -1.26 68 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.61 -0.56 71 0 0 0
28AUG26 55.00 C 8.08 8.08 8.08 9.08 -0.87 70 7 7 +7
28AUG26 57.50 C 6.84 6.84 6.73 7.53 -1.01 67 16 22 +16
28AUG26 60.00 C 5.47 6.75 5.47 6.29 -1.01 67 99 102 +72
28AUG26 62.50 C 4.61 5.66 4.47 5.31 -0.89 67 46 59 +26
28AUG26 65.00 C 3.84 4.91 3.84 4.44 -0.81 67 110 167 +61
28AUG26 67.50 C 3.27 3.27 3.27 3.72 -0.72 67 8 110 0
28AUG26 70.00 C 3.38 3.43 3.33 3.11 -0.64 68 35 226 +10
28AUG26 72.50 C 0.00 0.00 0.00 2.58 -0.57 68 0 258 0
28AUG26 75.00 C 2.36 2.36 2.36 2.11 -0.50 68 16 459 -14
28AUG26 77.50 C 2.09 2.09 2.00 1.72 -0.44 68 12 571 -5
28AUG26 80.00 C 1.29 1.39 1.29 1.40 -0.38 68 4 532 +3
28AUG26 82.50 C 1.48 1.48 1.46 1.14 -0.32 68 18 457 -18
28AUG26 85.00 C 1.01 1.01 1.01 0.92 -0.28 68 10 354 -10
28AUG26 87.50 C 0.94 0.94 0.94 0.74 -0.24 67 1 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.60 -0.20 68 0 437 0
28AUG26 92.50 C 0.00 0.00 0.00 0.48 -0.17 67 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.39 -0.14 68 0 339 0
28AUG26 97.50 C 0.00 0.00 0.00 0.31 -0.12 67 0 274 0
28AUG26 100.00 C 0.00 0.00 0.00 0.25 -0.10 68 0 97 0
28AUG26 102.50 C 0.54 0.54 0.54 0.20 -0.08 67 45 93 +45
28AUG26 105.00 C 0.00 0.00 0.00 0.16 -0.07 67 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.13 -0.05 68 0 310 0
29SEP26 42.00 C 0.00 0.00 0.00 19.33 -1.20 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.50 -0.68 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.66 -0.77 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.88 -0.70 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.11 -0.85 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.36 -0.56 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.43 -0.89 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.84 -0.64 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.12 -0.65 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.64 -0.68 67 0 13 0
29SEP26 55.00 C 10.28 10.28 10.28 10.17 -0.91 66 12 140 0
29SEP26 57.50 C 7.93 7.93 7.93 8.67 -1.03 64 15 61 +1
29SEP26 60.00 C 7.31 7.78 7.31 7.41 -1.06 63 30 233 +15
29SEP26 62.50 C 0.00 0.00 0.00 6.50 -0.88 64 0 66 0
29SEP26 65.00 C 4.83 5.00 4.76 5.62 -0.80 64 40 1,611 +34
29SEP26 67.50 C 0.00 0.00 0.00 4.88 -0.70 64 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 4.21 -0.64 64 0 340 0
29SEP26 72.50 C 3.84 3.84 3.84 3.61 -0.61 64 15 210 -15
29SEP26 75.00 C 3.34 3.34 3.34 3.08 -0.57 64 15 244 -15
29SEP26 77.50 C 2.65 2.83 2.65 2.62 -0.51 64 8 233 +5
29SEP26 80.00 C 2.00 2.00 2.00 2.22 -0.46 64 3 594 -3
29SEP26 82.50 C 0.00 0.00 0.00 1.88 -0.41 64 0 441 0
29SEP26 85.00 C 1.90 1.90 1.90 1.60 -0.36 64 4 377 0
29SEP26 87.50 C 0.00 0.00 0.00 1.35 -0.32 64 0 622 0
29SEP26 90.00 C 0.00 0.00 0.00 1.14 -0.28 64 0 761 0
29SEP26 92.50 C 0.00 0.00 0.00 0.96 -0.25 64 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.81 -0.22 64 0 695 0
29SEP26 97.50 C 0.00 0.00 0.00 0.68 -0.19 64 0 96 0
29SEP26 100.00 C 0.00 0.00 0.00 0.58 -0.16 64 0 285 0
29SEP26 102.50 C 0.00 0.00 0.00 0.48 -0.15 64 0 64 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 -0.12 64 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.34 -0.11 63 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.29 -0.09 64 0 185 0
29SEP26 112.50 C 0.00 0.00 0.00 0.24 -0.09 63 0 368 0
30DEC26 42.00 C 0.00 0.00 0.00 20.77 -0.68 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.02 -1.11 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.29 -1.07 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.48 -1.15 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.77 -0.93 61 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.87 -1.36 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.46 -0.93 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.67 -0.91 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.15 -0.56 60 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.59 -1.12 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.26 -0.97 59 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 11.05 -1.00 59 0 22 0
30DEC26 60.00 C 9.24 9.24 9.24 9.90 -0.72 58 15 74 +15
30DEC26 62.50 C 8.67 8.67 8.67 8.93 -0.91 58 15 36 +3
30DEC26 65.00 C 8.45 8.45 8.45 8.05 -0.87 58 1 65 0
30DEC26 67.50 C 7.03 7.03 7.03 7.26 -0.76 59 30 192 +25
30DEC26 70.00 C 6.55 6.81 6.55 6.54 -0.66 59 69 130 +48
30DEC26 72.50 C 6.02 6.02 6.02 5.91 -0.56 59 12 109 +9
30DEC26 75.00 C 4.99 4.99 4.99 5.32 -0.48 59 45 332 +45
30DEC26 77.50 C 0.00 0.00 0.00 4.77 -0.43 59 0 79 0
30DEC26 80.00 C 0.00 0.00 0.00 4.27 -0.39 59 0 587 0
30DEC26 82.50 C 0.00 0.00 0.00 3.82 -0.35 59 0 93 0
30DEC26 85.00 C 0.00 0.00 0.00 3.41 -0.33 59 0 77 0
30DEC26 87.50 C 0.00 0.00 0.00 3.05 -0.29 59 0 150 0
30DEC26 90.00 C 2.98 2.98 2.98 2.73 -0.18 59 1 615 +1
30DEC26 92.50 C 0.00 0.00 0.00 2.44 -0.16 59 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.18 -0.15 59 0 86 0
30DEC26 97.50 C 0.00 0.00 0.00 1.95 -0.13 59 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 1.74 -0.18 59 0 1 0
30DEC26 102.50 C 2.05 2.05 2.05 1.56 -0.11 59 1 2 0
30DEC26 105.00 C 0.00 0.00 0.00 1.39 -0.14 58 0 60 0
30DEC26 107.50 C 1.61 1.61 1.61 1.21 -0.12 58 10 364 +10
30MAR27 42.00 C 0.00 0.00 0.00 21.65 -0.94 58 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 20.95 -0.83 58 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 20.27 -0.94 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.61 -0.90 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.97 -1.04 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.34 -1.08 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.78 -1.04 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.46 -0.75 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.89 -0.72 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.52 -0.63 58 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.25 -0.58 58 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.89 -1.00 56 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.75 -0.70 56 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 10.76 -1.01 56 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 9.92 -0.92 56 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 9.12 -0.88 56 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 8.40 -0.82 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.73 -0.79 57 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 7.08 -0.76 56 0 18 0
30MAR27 77.50 C 5.88 5.88 5.88 6.48 -0.71 56 1 47 0
30MAR27 80.00 C 5.73 5.73 5.38 5.93 -0.67 56 16 79 +15
30MAR27 82.50 C 0.00 0.00 0.00 5.43 -0.63 56 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 4.97 -0.60 56 0 68 0
30MAR27 87.50 C 0.00 0.00 0.00 4.55 -0.56 56 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 4.16 -0.53 56 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 3.81 -0.38 56 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 3.49 -0.47 56 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 3.20 -0.44 56 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.93 -0.32 56 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 2.69 -0.29 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.46 -0.28 56 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 2.26 -0.34 56 0 167 0
29JUN27 45.00 C 0.00 0.00 0.00 20.67 - 57 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 20.05 - 57 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 19.46 - 56 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 18.88 -1.07 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.39 -0.98 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.77 -1.04 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.68 -0.78 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.48 -0.74 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.36 -0.54 56 0 103 0
29JUN27 60.00 C 0.00 0.00 0.00 13.08 -1.02 55 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 12.12 -0.47 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.34 -0.84 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.51 -0.75 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.78 -0.71 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.09 -0.63 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.46 -0.52 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.86 -0.52 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.27 -0.51 55 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 6.73 -0.45 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.28 -0.41 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.83 -0.40 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.38 -0.40 55 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 5.01 -0.31 55 0 0 0
29JUN27 95.00 C 5.13 5.13 5.13 4.68 -0.30 55 1 3 +1
29JUN27 97.50 C 0.00 0.00 0.00 4.34 -0.31 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.01 -0.31 55 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 3.73 -0.25 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.49 -0.23 55 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 3.26 -0.22 55 0 60 0
TOTAL CALL 2,887 45,130 +560
29JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
29JUN26 52.50 P 0.10 0.10 0.01 0.00 -0.03 0 18 680 0
29JUN26 55.00 P 0.26 0.40 0.01 0.00 -0.13 0 168 1,502 +27
29JUN26 57.50 P 0.35 1.14 0.02 0.00 -0.48 0 576 956 -234
29JUN26 60.00 P 1.46 2.45 0.22 0.60 -0.70 0 1,234 85 -3,964
29JUN26 62.50 P 4.80 4.80 2.20 3.10 +0.40 0 447 0 -2,185
29JUN26 65.00 P 6.00 6.00 4.80 5.60 +1.22 0 23 0 -2,841
29JUN26 67.50 P 7.33 8.54 7.30 8.10 +1.32 0 51 0 -796
29JUN26 70.00 P 12.48 12.48 10.00 10.60 +1.47 0 6 0 -2,374
29JUN26 72.50 P 14.16 14.60 12.39 13.10 +1.15 0 35 0 -2,806
29JUN26 75.00 P 16.50 16.80 15.20 15.60 +1.28 0 10 0 -1,728
29JUN26 77.50 P 19.30 19.30 19.30 18.10 +1.00 0 1 0 -239
29JUN26 80.00 P 20.12 20.12 20.12 20.60 +0.93 0 6 0 -261
29JUN26 82.50 P 23.20 23.20 23.20 23.10 +1.47 0 7 0 -604
29JUN26 85.00 P 26.27 26.27 25.80 25.60 +1.21 0 2 0 -175
29JUN26 87.50 P 0.00 0.00 0.00 28.10 +1.15 0 0 0 -30
29JUN26 90.00 P 0.00 0.00 0.00 30.60 +0.86 0 0 0 -14
29JUN26 92.50 P 0.00 0.00 0.00 33.10 +1.12 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 35.60 +1.08 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 38.10 +1.26 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.60 +1.36 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 43.10 +1.41 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.60 +0.97 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 48.10 +0.98 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.60 +1.22 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.10 +1.12 0 0 0 0
03JUL26 45.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
03JUL26 46.00 P 0.07 0.07 0.06 0.01 - 97 100 100 -
03JUL26 47.00 P 0.00 0.00 0.00 0.02 - 97 0 0 -
03JUL26 48.00 P 0.21 0.21 0.12 0.03 -0.03 95 4 7 +4
03JUL26 49.00 P 0.12 0.12 0.12 0.05 -0.04 94 5 5 +5
03JUL26 50.00 P 0.35 0.35 0.18 0.09 -0.05 94 125 115 +100
03JUL26 52.50 P 0.72 0.72 0.35 0.28 -0.07 94 31 41 +25
03JUL26 55.00 P 1.12 1.29 0.72 0.71 -0.06 94 60 58 +57
03JUL26 57.50 P 2.24 2.24 1.65 1.51 +0.03 95 47 51 +45
03JUL26 60.00 P 3.72 3.72 2.28 2.70 +0.22 95 74 98 +38
03JUL26 62.50 P 3.80 3.80 3.80 4.25 +0.54 94 1 61 0
03JUL26 65.00 P 0.00 0.00 0.00 6.19 +0.69 94 0 77 0
03JUL26 67.50 P 0.00 0.00 0.00 8.37 +0.97 93 0 68 0
03JUL26 70.00 P 0.00 0.00 0.00 10.71 +1.17 93 0 79 0
03JUL26 72.50 P 0.00 0.00 0.00 13.14 +0.96 94 0 85 0
03JUL26 75.00 P 0.00 0.00 0.00 15.61 +1.25 94 0 47 0
03JUL26 77.50 P 0.00 0.00 0.00 18.10 +1.00 0 0 55 0
03JUL26 80.00 P 0.00 0.00 0.00 20.60 +0.91 0 0 6 0
03JUL26 82.50 P 0.00 0.00 0.00 23.10 +1.18 0 0 15 0
03JUL26 85.00 P 0.00 0.00 0.00 25.60 +1.21 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 28.10 +1.15 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 30.60 +0.86 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 33.10 +1.12 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 35.60 +1.08 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 38.10 +1.26 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 40.60 +1.27 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 43.10 +1.39 0 0 0 0
10JUL26 45.00 P 0.35 0.35 0.35 0.08 - 83 1 1 -
10JUL26 46.00 P 0.00 0.00 0.00 0.12 - 84 0 0 -
10JUL26 47.00 P 0.00 0.00 0.00 0.17 - 83 0 0 -
10JUL26 48.00 P 0.41 0.41 0.41 0.25 - 84 5 5 -
10JUL26 49.00 P 0.00 0.00 0.00 0.34 - 84 0 0 -
10JUL26 50.00 P 0.95 0.95 0.86 0.46 - 84 22 15 -
10JUL26 52.50 P 1.35 1.38 1.35 0.90 - 84 33 33 -
10JUL26 55.00 P 2.09 2.09 2.09 1.60 - 84 2 2 -
10JUL26 57.50 P 3.25 3.25 3.25 2.55 - 85 15 15 -
10JUL26 60.00 P 4.42 4.95 4.42 3.81 - 85 37 37 -
10JUL26 62.50 P 5.41 5.41 5.41 5.29 - 84 15 15 -
10JUL26 65.00 P 0.00 0.00 0.00 7.11 - 85 0 0 -
10JUL26 67.50 P 0.00 0.00 0.00 8.86 - 78 0 0 -
10JUL26 70.00 P 0.00 0.00 0.00 10.84 - 67 0 0 -
10JUL26 72.50 P 0.00 0.00 0.00 13.43 - 83 0 0 -
10JUL26 75.00 P 0.00 0.00 0.00 15.78 - 83 0 0 -
10JUL26 77.50 P 0.00 0.00 0.00 18.19 - 83 0 0 -
10JUL26 80.00 P 0.00 0.00 0.00 20.64 - 83 0 0 -
10JUL26 82.50 P 0.00 0.00 0.00 23.11 - 81 0 0 -
30JUL26 42.00 P 0.38 0.40 0.38 0.18 +0.02 69 7 103 +7
30JUL26 43.00 P 0.00 0.00 0.00 0.24 +0.02 70 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.32 +0.03 70 0 2 0
30JUL26 45.00 P 0.70 0.70 0.61 0.41 +0.04 70 38 64 +23
30JUL26 46.00 P 0.82 0.82 0.73 0.53 +0.06 70 33 51 +31
30JUL26 47.00 P 1.10 1.10 0.80 0.67 +0.08 70 79 95 +72
30JUL26 48.00 P 1.14 1.14 0.93 0.83 +0.09 70 76 189 +76
30JUL26 49.00 P 1.06 1.15 1.06 1.01 +0.11 70 69 134 +66
30JUL26 50.00 P 1.44 1.74 1.29 1.23 +0.13 70 73 226 +22
30JUL26 52.50 P 2.11 2.50 1.78 1.90 +0.19 70 49 153 +8
30JUL26 55.00 P 3.00 3.30 2.50 2.79 +0.31 71 53 174 +47
30JUL26 57.50 P 4.12 4.45 3.52 3.87 +0.38 70 140 64 -69
30JUL26 60.00 P 5.24 5.95 4.72 5.03 +0.46 69 89 407 +7
30JUL26 62.50 P 7.18 7.18 6.33 6.63 +0.69 70 43 365 0
30JUL26 65.00 P 8.02 8.02 7.95 8.35 +0.84 71 20 672 -13
30JUL26 67.50 P 10.95 11.33 9.85 10.22 +1.08 72 10 669 -4
30JUL26 70.00 P 12.20 12.20 11.72 11.72 +0.63 63 2 353 +1
30JUL26 72.50 P 14.99 15.96 13.47 14.24 +1.11 71 35 548 -24
30JUL26 75.00 P 0.00 0.00 0.00 16.25 +0.62 67 0 284 0
30JUL26 77.50 P 0.00 0.00 0.00 18.58 +0.68 69 0 306 0
30JUL26 80.00 P 0.00 0.00 0.00 20.71 +0.47 59 0 194 0
30JUL26 82.50 P 0.00 0.00 0.00 23.31 +0.68 69 0 122 0
30JUL26 85.00 P 0.00 0.00 0.00 25.72 +0.98 69 0 333 0
30JUL26 87.50 P 0.00 0.00 0.00 28.17 +0.61 69 0 209 0
30JUL26 90.00 P 0.00 0.00 0.00 30.66 +0.92 73 0 108 0
30JUL26 92.50 P 0.00 0.00 0.00 33.11 +1.12 69 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 35.60 +0.84 0 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 38.11 +1.27 77 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 40.60 +1.09 0 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 43.10 +0.60 0 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 45.60 +0.97 0 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 48.10 +0.98 0 0 10 0
28AUG26 45.00 P 1.51 1.51 1.51 1.13 - 68 4 4 -
28AUG26 46.00 P 0.00 0.00 0.00 1.35 +0.16 68 0 92 0
28AUG26 47.00 P 0.00 0.00 0.00 1.57 +0.16 68 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.81 +0.17 68 0 26 0
28AUG26 49.00 P 2.00 2.00 2.00 2.10 +0.22 68 10 19 0
28AUG26 50.00 P 2.53 2.53 2.53 2.39 +0.22 68 20 79 +5
28AUG26 52.50 P 3.68 3.68 3.03 3.19 +0.27 67 3 76 +2
28AUG26 55.00 P 4.47 4.72 3.86 4.21 +0.38 67 36 134 +20
28AUG26 57.50 P 5.88 5.88 5.61 5.35 +0.46 67 61 264 +16
28AUG26 60.00 P 7.18 7.33 6.24 6.71 +0.58 67 26 315 +22
28AUG26 62.50 P 8.88 8.88 7.69 8.22 +0.70 68 27 651 -3
28AUG26 65.00 P 10.18 10.30 9.79 9.80 +0.74 67 38 566 -14
28AUG26 67.50 P 0.00 0.00 0.00 11.26 +0.58 64 0 551 0
28AUG26 70.00 P 15.05 15.05 13.20 13.20 +0.33 65 12 823 0
28AUG26 72.50 P 15.00 15.00 15.00 14.92 +0.43 62 1 360 0
28AUG26 75.00 P 17.20 17.20 17.20 17.83 +1.36 73 8 369 +8
28AUG26 77.50 P 19.78 19.78 19.78 19.40 +0.54 66 1 306 0
28AUG26 80.00 P 0.00 0.00 0.00 21.55 +0.40 65 0 481 0
28AUG26 82.50 P 0.00 0.00 0.00 24.07 +0.65 69 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 26.26 +0.54 67 0 116 0
28AUG26 87.50 P 0.00 0.00 0.00 28.65 +0.55 69 0 195 0
28AUG26 90.00 P 0.00 0.00 0.00 30.94 +0.47 67 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 33.34 +1.04 67 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 35.76 +0.87 67 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 38.20 +1.19 67 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 40.66 +0.56 67 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.13 +0.63 67 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 45.61 +0.66 67 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.10 +0.88 0 0 0 0
29SEP26 42.00 P 1.40 1.52 1.36 1.11 +0.11 64 18 65 +18
29SEP26 43.00 P 1.49 1.49 1.49 1.28 +0.10 64 16 52 +16
29SEP26 44.00 P 0.00 0.00 0.00 1.51 +0.16 64 0 22 0
29SEP26 45.00 P 2.00 2.00 1.80 1.74 +0.16 64 3 59 +3
29SEP26 46.00 P 0.00 0.00 0.00 1.97 +0.16 64 0 58 0
29SEP26 47.00 P 2.64 2.64 2.25 2.26 +0.22 64 45 72 +30
29SEP26 48.00 P 0.00 0.00 0.00 2.55 +0.22 64 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 2.85 +0.22 64 0 296 0
29SEP26 50.00 P 3.60 3.60 3.55 3.22 +0.30 64 16 1,735 +1
29SEP26 52.50 P 4.51 4.51 4.51 4.12 +0.29 64 15 603 -15
29SEP26 55.00 P 4.93 4.93 4.93 5.16 +0.41 64 15 880 -15
29SEP26 57.50 P 6.32 6.32 6.15 6.39 +0.58 64 113 990 +85
29SEP26 60.00 P 6.78 8.28 6.78 7.75 +0.62 64 126 1,705 +84
29SEP26 62.50 P 9.58 9.58 9.58 9.25 +0.71 64 15 653 0
29SEP26 65.00 P 11.06 11.06 11.06 10.90 +0.82 64 5 2,216 0
29SEP26 67.50 P 0.00 0.00 0.00 12.61 +0.80 65 0 952 0
29SEP26 70.00 P 14.32 14.32 14.32 14.39 +0.64 64 1 529 0
29SEP26 72.50 P 0.00 0.00 0.00 16.23 +0.49 64 0 403 0
29SEP26 75.00 P 18.10 18.10 18.10 18.15 +0.44 63 6 461 0
29SEP26 77.50 P 0.00 0.00 0.00 19.99 +0.22 61 0 592 0
29SEP26 80.00 P 0.00 0.00 0.00 22.56 +0.83 66 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 24.54 +0.92 64 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 26.80 +0.48 64 0 324 0
29SEP26 87.50 P 0.00 0.00 0.00 29.01 +0.39 64 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 31.51 +0.58 67 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 33.34 +0.66 56 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 36.12 +0.59 66 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 38.20 +0.88 57 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.81 +0.71 63 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 43.25 +0.75 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.69 +0.74 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.15 +0.93 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.63 +1.22 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.11 +0.97 64 0 0 0
30DEC26 42.00 P 2.40 2.66 2.40 2.24 +0.26 59 6 66 +6
30DEC26 43.00 P 0.00 0.00 0.00 2.51 +0.30 59 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.82 +0.36 59 0 2 0
30DEC26 45.00 P 2.99 2.99 2.99 3.12 +0.35 59 1 17 +1
30DEC26 46.00 P 0.00 0.00 0.00 3.43 +0.36 59 0 46 0
30DEC26 47.00 P 3.62 3.62 3.62 3.79 +0.41 59 15 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.14 +0.43 59 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.50 +0.41 59 0 17 0
30DEC26 50.00 P 5.20 5.20 5.20 4.93 +0.46 59 1 197 0
30DEC26 52.50 P 0.00 0.00 0.00 5.90 +0.41 58 0 155 0
30DEC26 55.00 P 6.87 6.87 6.87 6.89 +0.26 57 1 857 +1
30DEC26 57.50 P 0.00 0.00 0.00 8.28 +0.46 58 0 450 0
30DEC26 60.00 P 0.00 0.00 0.00 9.68 +0.43 58 0 699 0
30DEC26 62.50 P 0.00 0.00 0.00 11.44 +1.24 59 0 269 0
30DEC26 65.00 P 0.00 0.00 0.00 12.84 +0.76 58 0 348 0
30DEC26 67.50 P 15.22 15.22 15.22 14.55 +0.83 59 15 277 0
30DEC26 70.00 P 0.00 0.00 0.00 16.30 +0.85 59 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 18.10 +0.70 58 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 20.03 +0.73 59 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 22.00 +0.73 59 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 24.03 +0.64 59 0 107 0
30DEC26 82.50 P 26.00 26.00 26.00 26.11 +0.84 59 6 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.95 +0.70 57 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 30.38 +0.56 59 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 32.23 +0.37 57 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 34.45 +0.61 57 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 37.14 +1.03 61 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 38.92 +0.78 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.32 +0.91 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.77 +0.86 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.09 +0.77 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.62 +1.15 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.17 +0.20 56 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 3.42 +0.13 56 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.80 +0.20 56 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 4.16 +0.25 56 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 4.51 +0.24 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.85 +0.25 56 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.23 +0.25 56 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.61 +0.26 56 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 6.03 +0.32 56 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 7.08 +0.33 55 0 246 0
30MAR27 55.00 P 0.00 0.00 0.00 8.28 +0.38 55 0 236 0
30MAR27 57.50 P 0.00 0.00 0.00 9.61 +0.46 55 0 190 0
30MAR27 60.00 P 11.42 11.42 11.42 11.03 +0.52 55 1 280 0
30MAR27 62.50 P 0.00 0.00 0.00 12.55 +0.63 55 0 330 0
30MAR27 65.00 P 0.00 0.00 0.00 14.19 +0.72 56 0 212 0
30MAR27 67.50 P 16.62 16.62 16.62 15.88 +0.77 56 15 36 -10
30MAR27 70.00 P 0.00 0.00 0.00 17.64 +0.82 56 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 19.07 +0.46 54 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 21.03 +0.45 55 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 23.03 +0.51 55 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.98 +0.63 55 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 27.00 +0.54 55 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 29.10 +0.61 55 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 31.35 +0.92 56 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 33.25 +0.72 55 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.41 +0.48 55 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.61 +0.54 55 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 39.83 +0.55 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.25 +0.73 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.21 +0.74 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.36 +0.48 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.65 +0.16 51 0 0 0
29JUN27 45.00 P 5.05 5.05 5.05 5.30 - 55 1 1 -
29JUN27 46.00 P 0.00 0.00 0.00 5.66 - 55 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 6.07 - 55 0 0 -
29JUN27 48.00 P 6.40 6.40 6.40 6.40 +0.30 54 1 2 +1
29JUN27 49.00 P 0.00 0.00 0.00 6.89 +0.34 54 0 3 0
29JUN27 50.00 P 7.55 7.55 7.55 7.33 +0.32 54 5 19 0
29JUN27 52.50 P 0.00 0.00 0.00 8.50 +0.72 54 0 32 0
29JUN27 55.00 P 10.01 10.01 10.01 9.76 +0.42 54 1 33 0
29JUN27 57.50 P 0.00 0.00 0.00 11.09 +0.46 54 0 115 0
29JUN27 60.00 P 0.00 0.00 0.00 12.52 +0.51 54 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 14.08 +0.59 54 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 15.64 +0.60 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.31 +0.65 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.12 +0.76 54 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 20.65 +0.43 54 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 22.43 +0.38 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.26 +0.46 53 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 26.21 +0.49 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.08 +0.41 53 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 30.14 +0.53 53 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 32.05 0.00 53 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 34.10 +0.30 53 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.28 +0.49 53 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 38.40 +0.49 53 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.58 +0.41 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.88 +0.53 54 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.96 +0.54 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.38 +0.74 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.54 +0.65 53 0 0 0
TOTAL PUT 4,687 40,796 -17,438
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$ 16.16
29JUN26 11.00 C 0.00 0.00 0.00 5.16 +0.34 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.66 +0.34 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.16 +0.34 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.66 +0.34 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.16 +0.37 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.66 +0.37 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.16 +0.37 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.66 +0.37 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.16 +0.37 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.66 +0.33 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 +0.10 0 0 0 -195
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.18 +0.36 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.69 +0.36 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.19 +0.37 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.69 +0.35 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.20 +0.37 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.70 +0.36 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.21 +0.34 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.74 +0.31 27 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 1.31 +0.28 27 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.93 +0.21 27 0 30 0
30JUL26 16.00 C 0.63 0.63 0.63 0.62 +0.16 27 1 158 +1
30JUL26 16.50 C 0.39 0.39 0.39 0.39 +0.11 27 30 136 -30
30JUL26 17.00 C 0.25 0.25 0.22 0.23 +0.07 27 9 140 +5
30JUL26 17.50 C 0.13 0.15 0.13 0.13 +0.04 28 12 99 +12
30JUL26 18.00 C 0.06 0.06 0.06 0.07 +0.03 28 40 110 +16
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 30 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 40 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.24 +0.42 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.72 +0.33 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.26 +0.36 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.76 +0.35 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.28 +0.38 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.81 +0.39 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.30 +0.32 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.86 +0.28 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.47 +0.25 27 0 125 0
28AUG26 15.50 C 1.06 1.06 1.06 1.13 +0.20 27 15 105 0
28AUG26 16.00 C 0.84 0.84 0.84 0.84 +0.17 27 15 108 0
28AUG26 16.50 C 0.53 0.61 0.53 0.60 +0.13 27 60 45 +15
28AUG26 17.00 C 0.33 0.42 0.33 0.42 +0.09 27 90 49 -41
28AUG26 17.50 C 0.24 0.27 0.24 0.29 +0.07 27 30 105 -30
28AUG26 18.00 C 0.00 0.00 0.00 0.19 +0.05 27 0 63 0
28AUG26 18.50 C 0.15 0.15 0.15 0.12 +0.03 27 15 70 +15
28AUG26 19.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 +0.01 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 37 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 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.24 +0.28 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.83 +0.37 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.26 +0.28 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.86 +0.36 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.39 +0.36 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.91 +0.34 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 +0.31 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.98 +0.29 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.61 +0.26 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 +0.20 26 0 0 0
29SEP26 16.00 C 0.98 0.98 0.98 1.00 +0.18 26 15 0 -15
29SEP26 16.50 C 0.00 0.00 0.00 0.76 +0.14 26 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.57 +0.12 26 0 36 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 +0.10 26 0 1 0
29SEP26 18.00 C 0.24 0.24 0.24 0.31 +0.08 27 45 63 +13
29SEP26 18.50 C 0.21 0.21 0.21 0.22 +0.06 27 4 44 +4
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.03 26 0 41 0
29SEP26 20.00 C 0.11 0.11 0.11 0.07 +0.02 27 3 206 -3
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 27 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 46 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 5.48 +0.39 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.99 +0.37 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.50 +0.36 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.02 +0.34 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.56 +0.32 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.12 +0.30 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.71 +0.36 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 +0.26 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.92 +0.23 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.61 +0.20 25 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.34 +0.18 25 0 80 0
30DEC26 16.50 C 0.00 0.00 0.00 1.10 +0.15 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 +0.13 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 +0.11 25 0 0 0
30DEC26 18.00 C 0.61 0.61 0.61 0.59 +0.09 25 10 205 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 +0.07 25 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 +0.05 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 +0.04 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 304 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.02 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 0.02 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 5.58 +0.36 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.10 +0.36 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.63 +0.35 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.17 +0.34 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.73 +0.32 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.31 +0.30 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.92 +0.36 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.48 +0.26 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.15 +0.23 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.85 +0.21 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.59 +0.19 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.35 +0.17 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.14 +0.15 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 +0.12 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 +0.11 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 +0.08 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 +0.08 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.45 +0.06 24 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.37 +0.06 24 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.04 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 0.00 24 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 24 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 5.68 +0.36 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.21 +0.36 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.75 +0.34 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.31 +0.33 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.90 +0.33 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.50 +0.31 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.12 +0.28 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.77 +0.34 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.38 +0.24 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.09 +0.22 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.88 +0.20 26 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.64 +0.19 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.42 +0.17 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 +0.16 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.05 +0.13 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.90 +0.12 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.77 +0.10 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.65 +0.09 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.55 +0.08 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.39 +0.06 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.28 +0.05 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
TOTAL CALL 394 8,464 -233
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 203 0
29JUN26 16.00 P 0.15 0.15 0.15 0.00 -0.27 0 10 458 -10
29JUN26 16.50 P 0.26 0.26 0.26 0.34 -0.37 0 10 0 -337
29JUN26 17.00 P 1.30 1.30 0.76 0.84 -0.37 0 28 0 -258
29JUN26 17.50 P 1.28 1.33 1.28 1.34 -0.37 0 29 0 -121
29JUN26 18.00 P 0.00 0.00 0.00 1.84 -0.37 0 0 0 -150
29JUN26 18.50 P 0.00 0.00 0.00 2.34 -0.37 0 0 0 0
29JUN26 19.00 P 2.80 2.80 2.80 2.84 -0.37 0 5 0 -126
29JUN26 19.50 P 0.00 0.00 0.00 3.34 -0.37 0 0 0 -179
29JUN26 20.00 P 0.00 0.00 0.00 3.84 -0.37 0 0 0 -150
29JUN26 21.00 P 0.00 0.00 0.00 4.84 -0.37 0 0 0 -30
29JUN26 22.00 P 0.00 0.00 0.00 5.84 -0.37 0 0 0 -150
29JUN26 23.00 P 0.00 0.00 0.00 6.84 -0.37 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.84 -0.37 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.84 -0.37 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.84 -0.37 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.84 -0.37 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.84 -0.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.84 -0.37 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.84 -0.37 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.84 -0.37 0 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 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 -0.05 27 0 63 0
30JUL26 15.00 P 0.11 0.11 0.11 0.12 -0.09 28 12 37 +12
30JUL26 15.50 P 0.00 0.00 0.00 0.23 -0.15 27 5 159 +5
30JUL26 16.00 P 0.39 0.41 0.39 0.42 -0.20 27 104 214 +43
30JUL26 16.50 P 0.65 0.65 0.65 0.68 -0.24 26 2 411 +2
30JUL26 17.00 P 1.00 1.00 1.00 1.03 -0.30 27 4 624 +4
30JUL26 17.50 P 0.00 0.00 0.00 1.43 -0.33 27 0 225 0
30JUL26 18.00 P 0.00 0.00 0.00 1.87 -0.35 27 0 242 0
30JUL26 18.50 P 0.00 0.00 0.00 2.35 -0.36 28 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 2.84 -0.38 0 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.35 -0.37 36 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.84 -0.41 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.84 -0.41 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.84 -0.38 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.84 -0.38 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.85 -0.37 67 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.85 -0.37 73 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.85 -0.37 78 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.84 -0.38 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.84 -0.37 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.85 -0.36 94 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.85 -0.36 98 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 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 -0.01 30 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.08 -0.05 28 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.14 -0.08 27 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.25 -0.12 27 0 182 0
28AUG26 15.50 P 0.00 0.00 0.00 0.39 -0.16 27 0 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.60 -0.20 27 0 62 0
28AUG26 16.50 P 0.00 0.00 0.00 0.87 -0.24 27 0 77 0
28AUG26 17.00 P 0.00 0.00 0.00 1.19 -0.27 27 0 132 0
28AUG26 17.50 P 0.00 0.00 0.00 1.55 -0.31 27 0 122 0
28AUG26 18.00 P 0.00 0.00 0.00 1.96 -0.33 27 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.40 -0.31 27 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.86 -0.38 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.35 -0.39 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.84 -0.41 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.84 -0.41 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.84 -0.38 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.84 -0.38 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.85 -0.37 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.86 -0.36 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.86 -0.36 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.86 -0.36 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 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 -0.01 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.08 27 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.12 26 0 47 0
29SEP26 15.50 P 0.55 0.55 0.55 0.52 -0.15 26 9 152 -9
29SEP26 16.00 P 0.00 0.00 0.00 0.73 -0.18 26 0 78 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 -0.22 26 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 -0.25 26 0 29 0
29SEP26 17.50 P 0.00 0.00 0.00 1.65 -0.28 26 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.04 -0.30 26 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.46 -0.29 26 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.86 -0.38 23 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.39 -0.35 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.85 -0.40 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.88 -0.37 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 -0.38 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.84 -0.38 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.85 -0.37 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.88 -0.34 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.88 -0.34 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.86 -0.36 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.87 -0.34 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.88 -0.33 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.88 -0.33 70 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.87 -0.34 72 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.07 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.10 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 -0.12 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 -0.15 25 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 -0.18 25 0 145 0
30DEC26 16.00 P 0.00 0.00 0.00 1.00 -0.17 25 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 -0.21 25 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 1.53 -0.24 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 -0.27 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.21 -0.29 25 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.60 -0.27 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.97 -0.30 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.41 -0.33 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.85 -0.40 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.88 -0.37 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.84 -0.38 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 -0.38 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.85 -0.37 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.88 -0.34 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.88 -0.34 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.86 -0.36 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.87 -0.34 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.88 -0.33 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.88 -0.33 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.87 -0.34 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 -0.07 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 -0.10 24 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 -0.12 24 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 -0.15 24 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.89 -0.16 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.12 -0.19 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.38 -0.20 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.67 -0.23 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.98 -0.26 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.31 -0.27 23 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.68 -0.27 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.06 -0.30 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.46 -0.32 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.92 -0.33 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.88 -0.37 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.84 -0.38 0 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.84 -0.38 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.85 -0.37 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.88 -0.34 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.88 -0.34 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.86 -0.36 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.87 -0.34 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.88 -0.33 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.88 -0.33 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.35 -0.08 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.47 -0.09 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.62 -0.10 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.77 -0.10 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.93 -0.14 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.14 -0.16 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.38 -0.17 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.64 -0.19 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 -0.20 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.22 -0.23 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.55 -0.23 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.88 -0.26 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.24 -0.27 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.62 -0.27 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.00 -0.29 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.40 -0.30 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.23 -0.31 20 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.08 -0.33 14 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.18 -0.35 25 0 0 0
TOTAL PUT 218 5,345 -1,454
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 0.05 -0.02 0 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 -0.02 0 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.01 0 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.15 -0.01 0 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.20 0.00 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$ 83.50
29JUN26 46.00 C 0.00 0.00 0.00 37.50 +0.54 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.50 +0.54 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.50 +0.54 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.50 +0.54 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.50 +0.54 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.00 +0.54 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.50 +0.54 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.00 +0.54 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.50 +0.54 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.00 +0.54 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.50 +0.53 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.00 +0.53 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.50 +0.53 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.00 +0.53 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.50 +0.53 0 0 0 -1
29JUN26 77.50 C 0.00 0.00 0.00 6.00 +0.53 0 0 0 -2
29JUN26 80.00 C 0.00 0.00 0.00 3.50 +0.49 0 0 0 -67
29JUN26 82.50 C 0.70 0.70 0.70 1.00 0.00 0 1 0 -57
29JUN26 85.00 C 0.07 0.07 0.07 0.00 -0.14 0 5 40 -5
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.14 +0.54 41 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.64 +0.53 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.15 +0.54 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.66 +0.54 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.12 +0.48 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.69 +0.52 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.25 +0.49 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.90 +0.44 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.71 +0.35 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.79 +0.26 26 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 3.11 +0.09 25 0 41 0
30JUL26 85.00 C 0.00 0.00 0.00 1.94 +0.02 25 0 86 0
30JUL26 87.50 C 0.00 0.00 0.00 1.13 -0.04 26 0 84 0
30JUL26 90.00 C 0.00 0.00 0.00 0.65 0.00 26 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.14 +0.54 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.65 +0.54 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.15 +0.44 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.71 +0.55 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.39 +0.64 27 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.00 +0.47 27 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.71 +0.43 27 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.55 +0.38 27 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.58 +0.31 27 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 5.68 +0.16 25 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 4.24 +0.06 26 0 28 0
28AUG26 85.00 C 2.93 2.93 2.93 3.08 +0.05 26 4 48 +4
28AUG26 87.50 C 0.00 0.00 0.00 2.16 0.00 26 0 45 0
28AUG26 90.00 C 1.47 1.53 1.47 1.47 -0.05 26 13 60 0
28AUG26 92.50 C 0.00 0.00 0.00 1.01 0.00 27 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.66 +0.01 27 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.41 0.00 27 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
28AUG26 102.50 C 0.25 0.25 0.25 0.14 -0.01 27 13 23 +13
28AUG26 105.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.64 +0.46 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.64 +0.45 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.65 +0.46 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.66 +0.46 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.67 +0.46 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.19 +0.50 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.72 +0.45 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.26 +0.46 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.78 +0.63 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.34 +0.63 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.92 +0.62 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.55 +0.62 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.14 +0.45 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.89 +0.40 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.80 +0.35 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.89 +0.28 25 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 6.13 +0.21 25 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 4.64 +0.07 25 0 61 0
29SEP26 85.00 C 0.00 0.00 0.00 3.48 -0.02 25 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 2.55 -0.05 25 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 1.84 -0.06 25 0 16 0
29SEP26 92.50 C 1.42 1.42 1.42 1.36 +0.01 26 40 72 +40
29SEP26 95.00 C 0.00 0.00 0.00 0.93 0.00 26 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.41 -0.02 26 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.26 -0.02 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 0.00 26 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.64 +0.46 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.64 +0.45 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.65 +0.46 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.66 +0.46 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.67 +0.46 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.19 +0.50 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.72 +0.45 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.27 +0.47 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.85 +0.51 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.47 +0.49 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.15 +0.60 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.90 +0.59 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.49 +0.42 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.44 +0.38 24 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.56 +0.34 24 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.87 +0.29 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.37 +0.25 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 6.06 +0.05 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.82 -0.04 23 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.97 +0.07 24 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.16 +0.06 24 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 2.46 0.00 24 0 29 0
30DEC26 95.00 C 0.00 0.00 0.00 1.94 0.00 24 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.53 +0.04 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.18 +0.03 24 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.90 +0.02 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.56 +0.64 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.26 +0.62 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.02 +0.60 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.84 +0.58 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.74 +0.57 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.72 +0.72 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.40 +0.20 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.71 +0.18 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.15 +0.13 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.73 +0.07 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.44 +0.02 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.33 +0.06 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 5.23 -0.02 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.36 -0.02 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.71 +0.07 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.07 +0.02 23 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.52 +0.01 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.08 -0.01 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.71 +0.01 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.35 -0.11 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.13 -0.08 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.86 -0.08 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.70 -0.07 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 26.73 +0.39 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.48 +0.39 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.27 +0.41 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.14 +0.35 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.11 +0.55 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.19 +0.54 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 14.57 +0.61 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.53 +0.14 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.08 +0.24 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.75 +0.26 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.51 +0.22 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.43 +0.22 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.44 +0.18 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.54 +0.17 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.78 +0.13 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.07 +0.11 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.50 +0.11 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.95 +0.07 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.52 +0.07 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.18 +0.12 24 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.85 +0.05 24 0 0 0
TOTAL CALL 76 2,281 -75
29JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 79 0
29JUN26 82.50 P 0.05 0.05 0.05 0.00 -0.52 0 1 62 -1
29JUN26 85.00 P 2.61 2.61 2.55 1.50 -0.74 0 33 0 -49
29JUN26 87.50 P 0.00 0.00 0.00 4.00 -0.55 0 0 0 -15
29JUN26 90.00 P 0.00 0.00 0.00 6.50 -0.55 0 0 0 -44
29JUN26 92.50 P 0.00 0.00 0.00 9.00 -0.55 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.50 -0.55 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.00 -0.99 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.50 -1.06 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.00 -0.73 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.50 -0.73 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.00 -1.11 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.50 -1.11 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.00 -1.11 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.08 -0.05 27 0 15 0
30JUL26 75.00 P 0.41 0.41 0.41 0.22 -0.10 26 2 39 +2
30JUL26 77.50 P 0.00 0.00 0.00 0.54 -0.18 26 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 1.13 -0.28 26 0 101 0
30JUL26 82.50 P 2.18 2.18 2.05 2.08 -0.33 27 28 93 0
30JUL26 85.00 P 3.93 3.93 3.90 3.42 -0.41 27 33 91 +33
30JUL26 87.50 P 0.00 0.00 0.00 4.98 -0.51 26 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 6.97 -0.53 26 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.18 -0.55 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.54 -0.55 26 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.00 -0.99 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.68 -0.88 40 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.17 -0.69 44 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.67 -0.69 48 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.16 -0.95 52 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.66 -0.95 55 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.16 -0.95 59 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.18 -0.07 27 0 0 0
28AUG26 72.50 P 0.58 0.58 0.58 0.39 -0.10 27 15 45 +15
28AUG26 75.00 P 0.00 0.00 0.00 0.73 -0.16 27 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 1.27 -0.22 27 0 0 0
28AUG26 80.00 P 2.25 2.25 2.13 2.05 -0.28 27 41 42 +41
28AUG26 82.50 P 0.00 0.00 0.00 3.11 -0.28 27 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.44 -0.30 28 0 49 0
28AUG26 87.50 P 0.00 0.00 0.00 6.05 -0.37 28 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.68 -0.50 27 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.68 -0.52 27 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.85 -0.53 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.14 -0.85 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.72 -0.84 32 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.22 -0.92 35 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.70 -1.01 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.20 -1.04 40 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.70 -1.04 43 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.20 -1.04 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.05 26 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 -0.06 26 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.48 -0.12 26 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.85 -0.17 26 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.39 -0.21 26 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.12 -0.29 26 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 3.08 -0.29 26 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 4.31 -0.24 26 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 5.76 -0.32 26 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 7.44 -0.34 27 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.03 -0.50 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.01 -0.52 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.12 -0.53 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.46 -0.75 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.76 -0.78 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.17 -0.74 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.52 -0.81 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.94 -0.82 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.37 -0.84 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.83 -0.83 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 25 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 0.00 25 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.24 -0.05 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 -0.08 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.71 -0.10 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.11 -0.12 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.64 -0.16 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.33 -0.21 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.20 -0.21 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.25 -0.15 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.44 -0.13 24 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.81 -0.14 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.25 -0.39 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.97 -0.42 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.82 -0.46 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.80 -0.48 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.87 -0.83 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.09 -0.70 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.30 -0.93 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.83 -0.75 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.20 -0.77 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.41 -0.80 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.93 -0.73 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.33 -0.08 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.52 -0.13 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.83 -0.17 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.22 -0.22 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.72 -0.23 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.34 -0.20 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.14 -0.16 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.06 -0.18 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.04 -0.28 24 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.20 -0.34 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.56 -0.56 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.11 -0.57 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.75 -0.59 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.52 -0.60 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.43 -0.61 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.40 -0.50 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.40 -0.64 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.62 -0.64 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.97 -0.72 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.30 -0.67 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.66 -0.65 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.06 -0.60 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.59 -0.05 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.89 -0.08 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.26 -0.11 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.74 -0.13 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.34 -0.15 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.07 -0.18 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.90 -0.23 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.89 -0.24 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.02 -0.28 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.26 -0.33 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.67 -0.34 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.20 -0.38 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.84 -0.39 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.63 -0.42 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.49 -0.46 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.50 -0.46 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.56 -0.49 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.67 -0.51 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.84 -0.47 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.86 -0.64 26 0 0 0
TOTAL PUT 153 1,760 -18
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$ 420.20
29JUN26 230.00 C 0.00 0.00 0.00 190.20 +7.52 0 0 0 -802
29JUN26 235.00 C 0.00 0.00 0.00 185.20 +7.51 0 0 0 -230
29JUN26 240.00 C 0.00 0.00 0.00 180.20 +7.51 0 0 0 -337
29JUN26 245.00 C 0.00 0.00 0.00 175.20 +7.51 0 0 0 -530
29JUN26 250.00 C 0.00 0.00 0.00 170.20 +7.51 0 0 0 -125
29JUN26 255.00 C 0.00 0.00 0.00 165.20 +7.51 0 0 0 -150
29JUN26 260.00 C 0.00 0.00 0.00 160.20 +7.50 0 0 0 -250
29JUN26 265.00 C 0.00 0.00 0.00 155.20 +7.51 0 0 0 -100
29JUN26 270.00 C 0.00 0.00 0.00 150.20 +7.50 0 0 0 -75
29JUN26 275.00 C 0.00 0.00 0.00 145.20 +7.50 0 0 0 -130
29JUN26 280.00 C 0.00 0.00 0.00 140.20 +7.50 0 0 0 -30
29JUN26 285.00 C 0.00 0.00 0.00 135.20 +7.50 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 130.20 +7.50 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 125.20 +7.49 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 120.20 +7.50 0 0 0 -440
29JUN26 310.00 C 0.00 0.00 0.00 110.20 +7.49 0 0 0 -1,506
29JUN26 320.00 C 0.00 0.00 0.00 100.20 +7.49 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 90.20 +7.48 0 0 0 -90
29JUN26 340.00 C 0.00 0.00 0.00 80.20 +7.48 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 70.20 +7.46 0 0 0 -679
29JUN26 360.00 C 0.00 0.00 0.00 60.20 +7.45 0 0 0 -30
29JUN26 370.00 C 52.80 52.80 52.55 50.20 +7.42 0 33 0 -113
29JUN26 380.00 C 37.00 37.00 37.00 40.20 +7.35 0 3 0 -46
29JUN26 390.00 C 32.00 32.00 32.00 30.20 +7.15 0 1 0 -561
29JUN26 400.00 C 18.00 30.00 17.30 20.20 +7.04 0 255 0 -683
29JUN26 410.00 C 9.00 18.80 7.00 10.20 +4.81 0 1,116 0 -424
29JUN26 420.00 C 3.26 12.00 1.23 0.20 -1.59 0 4,506 22 -2,869
29JUN26 430.00 C 0.80 3.52 0.01 0.00 -0.50 0 5,309 6,460 +348
29JUN26 440.00 C 0.13 0.52 0.01 0.00 -0.15 0 1,844 16,755 +62
29JUN26 450.00 C 0.06 0.08 0.01 0.00 -0.05 0 1,415 11,500 -263
29JUN26 460.00 C 0.01 0.06 0.01 0.00 -0.02 0 231 23,575 -26
29JUN26 470.00 C 0.02 0.02 0.01 0.00 -0.01 0 551 17,354 -200
29JUN26 480.00 C 0.01 0.04 0.01 0.00 -0.01 0 48 20,758 -12
29JUN26 490.00 C 0.01 0.01 0.01 0.00 -0.01 0 147 18,314 +41
29JUN26 500.00 C 0.02 0.09 0.01 0.00 -0.01 0 2,983 30,451 -1,046
29JUN26 510.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 15,209 0
29JUN26 520.00 C 0.01 0.03 0.01 0.00 -0.01 0 93 13,398 +57
29JUN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33,700 0
29JUN26 540.00 C 0.02 0.02 0.01 0.00 -0.01 0 35 32,919 -10
29JUN26 550.00 C 0.07 0.07 0.01 0.00 -0.01 0 1,450 21,049 -72
29JUN26 560.00 C 0.02 0.02 0.02 0.00 -0.01 0 5 14,088 -5
29JUN26 570.00 C 0.01 0.01 0.01 0.00 -0.01 0 53 12,461 0
29JUN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,896 0
29JUN26 590.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 5,644 0
29JUN26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27,034 0
29JUN26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,179 0
29JUN26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19,421 0
29JUN26 630.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 12,376 0
29JUN26 640.00 C 0.01 0.01 0.01 0.00 -0.01 0 59 4,464 -58
29JUN26 650.00 C 0.01 0.01 0.01 0.00 -0.01 0 28 6,265 -28
29JUN26 660.00 C 0.04 0.04 0.04 0.00 -0.01 0 1 15,925 0
29JUN26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,435 0
29JUN26 690.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 7,726 -8
29JUN26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17,116 0
29JUN26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,727 0
29JUN26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,231 0
29JUN26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 800.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 18,294 0
29JUN26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,033 0
29JUN26 820.00 C 0.01 0.01 0.01 0.00 -0.01 0 21 2,066 0
29JUN26 830.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 280 +1
29JUN26 840.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 154 0
29JUN26 850.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 965 +1
29JUN26 860.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 434 +1
29JUN26 870.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 104 +1
29JUN26 880.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 181 +1
29JUN26 890.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 110 +1
29JUN26 900.00 C 0.01 0.01 0.01 0.00 -0.01 0 214 421 +195
29JUN26 910.00 C 0.01 0.01 0.01 0.00 -0.01 0 422 557 +422
29JUN26 920.00 C 0.01 0.01 0.01 0.00 -0.01 0 1,554 3,590 +1,554
03JUL26 295.00 C 0.00 0.00 0.00 125.29 +7.58 0 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 120.29 +7.59 0 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 110.30 +7.59 87 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 100.20 +7.49 0 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 90.51 +7.79 105 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 80.23 +7.51 0 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 70.31 +7.57 50 0 0 0
03JUL26 360.00 C 0.00 0.00 0.00 60.33 +7.58 53 0 0 0
03JUL26 370.00 C 0.00 0.00 0.00 50.37 +7.59 50 0 0 0
03JUL26 380.00 C 0.00 0.00 0.00 40.49 +7.55 48 0 4 0
03JUL26 390.00 C 0.00 0.00 0.00 30.84 +6.06 46 0 1 0
03JUL26 400.00 C 21.80 26.80 19.88 22.36 +5.69 50 101 245 0
03JUL26 410.00 C 13.80 22.29 11.00 14.00 +3.97 44 187 178 -38
03JUL26 420.00 C 8.20 15.00 5.70 7.48 +1.92 41 887 877 -130
03JUL26 430.00 C 4.60 9.11 2.77 3.54 +0.77 41 4,437 1,794 +105
03JUL26 440.00 C 1.80 4.80 1.40 1.45 +0.22 41 5,538 3,406 +327
03JUL26 450.00 C 0.14 2.22 0.14 0.51 +0.02 42 2,390 2,060 +353
03JUL26 460.00 C 0.65 1.21 0.51 0.16 -0.02 42 647 1,251 +257
03JUL26 470.00 C 0.46 0.70 0.28 0.05 -0.01 43 744 1,129 +439
03JUL26 480.00 C 0.20 0.37 0.20 0.02 0.00 46 149 589 -6
03JUL26 490.00 C 0.16 0.27 0.16 0.01 0.00 49 185 457 +182
03JUL26 500.00 C 0.10 0.15 0.10 0.01 0.00 55 203 746 +191
03JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 60 0 271 0
03JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 66 0 112 0
03JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 71 0 353 0
03JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 77 0 352 0
03JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
10JUL26 295.00 C 0.00 0.00 0.00 125.69 - 91 0 0 -
10JUL26 300.00 C 0.00 0.00 0.00 120.70 - 87 0 0 -
10JUL26 310.00 C 0.00 0.00 0.00 110.72 - 80 0 0 -
10JUL26 320.00 C 0.00 0.00 0.00 100.74 - 73 0 0 -
10JUL26 330.00 C 0.00 0.00 0.00 90.76 - 66 0 0 -
10JUL26 340.00 C 0.00 0.00 0.00 80.80 - 60 0 0 -
10JUL26 350.00 C 0.00 0.00 0.00 70.73 - 50 0 0 -
10JUL26 360.00 C 0.00 0.00 0.00 60.95 - 49 0 0 -
10JUL26 370.00 C 45.00 50.00 45.00 51.33 - 47 16 0 -
10JUL26 380.00 C 0.00 0.00 0.00 41.99 - 45 0 0 -
10JUL26 390.00 C 34.87 34.87 34.87 34.08 - 49 1 1 -
10JUL26 400.00 C 0.00 0.00 0.00 24.99 - 42 0 0 -
10JUL26 410.00 C 14.53 23.98 14.50 18.01 - 41 669 345 -
10JUL26 420.00 C 11.90 18.20 9.50 11.67 - 39 1,705 460 -
10JUL26 430.00 C 4.12 13.30 4.12 7.40 - 39 1,734 1,077 -
10JUL26 440.00 C 5.28 8.77 3.80 4.44 - 39 1,855 1,246 -
10JUL26 450.00 C 3.42 5.00 2.40 2.52 - 39 1,180 795 -
10JUL26 460.00 C 2.20 3.57 1.60 1.36 - 39 757 451 -
10JUL26 470.00 C 1.29 2.28 1.10 0.70 - 39 190 189 -
10JUL26 480.00 C 0.86 1.50 0.83 0.35 - 40 316 316 -
10JUL26 490.00 C 0.60 0.94 0.60 0.17 - 40 80 80 -
10JUL26 500.00 C 0.48 0.68 0.40 0.08 - 40 220 220 -
10JUL26 510.00 C 0.44 0.58 0.44 0.04 - 41 62 62 -
10JUL26 520.00 C 0.30 0.30 0.30 0.02 - 42 145 145 -
10JUL26 530.00 C 0.28 0.28 0.24 0.01 - 43 51 51 -
30JUL26 230.00 C 0.00 0.00 0.00 191.13 +8.45 93 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 186.17 +8.48 91 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 181.19 +8.50 88 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 176.21 +8.50 85 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 171.23 +8.50 82 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 166.25 +8.50 80 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 161.27 +8.50 77 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 156.28 +8.50 75 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 151.30 +8.50 72 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 146.31 +8.50 69 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 141.33 +8.50 67 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 136.34 +8.47 64 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 131.36 +8.46 62 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 126.38 +8.43 60 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 121.41 +8.40 57 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 111.52 +8.29 54 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 101.85 +8.40 53 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 92.06 +8.38 50 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 82.32 +8.37 46 0 45 0
30JUL26 350.00 C 70.00 70.00 70.00 72.52 +7.81 43 10 30 0
30JUL26 360.00 C 0.00 0.00 0.00 62.75 +6.94 39 0 26 0
30JUL26 370.00 C 0.00 0.00 0.00 52.18 +3.94 30 0 12 0
30JUL26 380.00 C 52.30 52.70 46.00 46.00 +5.46 40 605 226 -400
30JUL26 390.00 C 0.00 0.00 0.00 38.00 +5.52 39 0 87 0
30JUL26 400.00 C 30.00 32.08 30.00 30.63 +4.34 38 23 358 0
30JUL26 410.00 C 23.30 28.86 21.00 23.94 +3.59 36 675 2,120 -38
30JUL26 420.00 C 18.19 24.95 16.20 18.60 +3.04 36 2,841 4,436 +1,184
30JUL26 430.00 C 14.30 19.62 12.63 14.27 +2.22 37 1,526 4,658 +166
30JUL26 440.00 C 10.70 15.07 9.35 10.77 +1.63 37 2,864 7,656 +1,483
30JUL26 450.00 C 8.50 11.50 6.83 8.02 +1.09 37 6,965 18,018 +3,323
30JUL26 460.00 C 6.11 8.84 5.20 5.90 +0.73 38 4,830 9,342 +2,192
30JUL26 470.00 C 4.64 6.85 4.00 4.30 +0.48 38 2,723 13,608 +942
30JUL26 480.00 C 3.45 5.13 2.95 3.11 +0.30 38 3,142 16,102 +1,108
30JUL26 490.00 C 3.00 4.00 2.36 2.23 +0.18 39 1,646 5,889 +943
30JUL26 500.00 C 2.15 3.03 2.00 1.59 +0.10 39 2,697 21,592 -471
30JUL26 510.00 C 1.98 2.40 1.64 1.13 +0.04 39 437 10,841 +83
30JUL26 520.00 C 1.29 1.65 1.29 0.80 +0.01 40 231 44,407 -98
30JUL26 530.00 C 1.34 1.60 1.18 0.57 0.00 40 722 6,426 -527
30JUL26 540.00 C 1.00 1.30 1.00 0.40 -0.02 41 263 4,570 0
30JUL26 550.00 C 1.00 1.10 0.81 0.29 -0.01 41 480 23,041 +260
30JUL26 560.00 C 0.85 0.88 0.85 0.20 -0.02 41 19 5,152 0
30JUL26 570.00 C 0.60 0.80 0.60 0.15 -0.01 42 48 12,487 +20
30JUL26 580.00 C 0.65 0.75 0.65 0.11 -0.01 43 126 6,498 -1
30JUL26 590.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 3,538 0
30JUL26 600.00 C 0.58 0.58 0.53 0.06 -0.01 44 68 17,302 +2
30JUL26 610.00 C 0.43 0.50 0.42 0.04 -0.01 44 140 70,515 +40
30JUL26 620.00 C 0.42 0.45 0.42 0.03 -0.01 44 106 18,619 0
30JUL26 630.00 C 0.36 0.42 0.36 0.02 -0.01 44 148 8,495 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 2,258 0
30JUL26 650.00 C 0.35 0.36 0.33 0.01 0.00 45 701 2,482 +460
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,116 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,236 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,809 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,506 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,897 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 55 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 57 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 59 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,224 0
28AUG26 230.00 C 0.00 0.00 0.00 191.95 +8.54 73 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 186.97 +8.04 70 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 182.00 +8.54 68 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 177.02 +8.03 66 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 172.04 +8.51 64 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 167.08 +8.49 62 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 162.11 +7.97 60 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 157.16 +8.43 58 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 152.23 +8.40 56 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 147.31 +8.37 55 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 142.40 +8.30 54 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 137.50 +8.27 52 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 132.62 +8.25 51 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 127.75 +8.23 50 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 122.89 +8.20 49 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 113.20 +8.13 47 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 103.59 +8.01 45 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 94.09 +7.82 43 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 84.79 +7.89 41 0 0 0
28AUG26 350.00 C 73.00 78.00 73.00 76.12 +7.79 41 2 10 0
28AUG26 360.00 C 68.30 73.78 67.24 66.55 +6.39 38 142 192 +132
28AUG26 370.00 C 0.00 0.00 0.00 58.40 +5.97 37 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 50.72 +5.50 37 0 52 0
28AUG26 390.00 C 0.00 0.00 0.00 43.57 +4.67 37 0 50 0
28AUG26 400.00 C 35.82 42.00 35.82 37.99 +4.55 38 95 819 +31
28AUG26 410.00 C 32.15 32.15 32.15 31.60 +3.80 37 2 1,133 0
28AUG26 420.00 C 26.43 32.59 23.84 26.34 +3.21 37 749 3,053 +95
28AUG26 430.00 C 21.80 27.43 19.40 21.53 +2.27 36 764 3,155 +67
28AUG26 440.00 C 16.50 22.77 15.84 17.83 +2.20 37 338 11,867 -87
28AUG26 450.00 C 14.82 18.97 13.50 14.72 +1.73 37 224 3,948 -77
28AUG26 460.00 C 12.86 15.95 11.00 11.93 +1.35 37 299 5,216 -15
28AUG26 470.00 C 10.35 13.31 9.17 9.60 +1.03 37 3,061 12,113 +2,739
28AUG26 480.00 C 8.60 10.36 7.38 7.68 +0.77 37 621 5,581 +412
28AUG26 490.00 C 7.05 8.88 6.13 6.11 +0.56 37 477 2,468 -247
28AUG26 500.00 C 6.00 7.32 5.20 4.83 +0.38 37 392 11,294 -269
28AUG26 510.00 C 5.20 6.40 4.60 3.80 +0.25 38 87 3,486 -32
28AUG26 520.00 C 3.80 5.19 3.80 2.98 +0.15 38 73 2,953 +2
28AUG26 530.00 C 3.64 4.20 3.64 2.33 +0.08 38 46 2,995 +36
28AUG26 540.00 C 2.90 3.50 2.90 1.82 +0.04 38 10 2,919 +5
28AUG26 550.00 C 2.91 3.10 2.65 1.41 0.00 38 170 8,708 +119
28AUG26 560.00 C 2.54 2.54 2.54 1.09 -0.03 38 117 9,562 0
28AUG26 570.00 C 2.15 2.60 2.15 0.85 -0.04 38 6 11,622 +4
28AUG26 580.00 C 1.80 2.20 1.67 0.65 -0.05 39 187 27,059 -17
28AUG26 590.00 C 1.64 1.64 1.64 0.50 -0.06 39 46 9,832 +46
28AUG26 600.00 C 1.70 1.87 1.62 0.39 -0.05 39 17 25,390 +1
28AUG26 610.00 C 1.40 1.50 1.40 0.30 -0.05 39 25 2,274 +3
28AUG26 620.00 C 1.07 1.50 1.07 0.23 -0.05 39 34 2,252 -30
28AUG26 630.00 C 1.09 1.25 1.09 0.18 -0.04 39 31 2,505 -30
28AUG26 640.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 2,395 0
28AUG26 650.00 C 1.02 1.02 1.02 0.11 -0.03 40 8 27,050 0
28AUG26 660.00 C 1.05 1.05 1.05 0.08 -0.03 40 11 3,578 0
28AUG26 670.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 1,419 0
28AUG26 680.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 723 0
28AUG26 700.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 655 0
28AUG26 710.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 828 0
29SEP26 230.00 C 0.00 0.00 0.00 192.76 +8.54 62 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 187.82 +8.52 60 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 182.88 +8.49 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 177.96 +8.47 57 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 173.05 +8.44 56 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 168.15 +7.91 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 163.27 +8.34 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 158.40 +8.32 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 153.54 +8.30 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 148.70 +8.29 50 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 143.86 +8.28 49 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 138.99 +8.21 48 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 134.21 +8.23 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 131.72 +10.51 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 124.61 +8.15 45 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 115.11 +8.06 43 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 105.74 +7.87 41 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 96.56 +7.65 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 87.62 +7.64 39 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 78.98 +7.36 38 0 26 0
29SEP26 360.00 C 0.00 0.00 0.00 69.75 +5.88 35 0 241 0
29SEP26 370.00 C 61.31 61.31 61.31 62.07 +5.53 35 1 252 0
29SEP26 380.00 C 0.00 0.00 0.00 54.85 +5.16 35 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 49.57 +5.43 37 0 426 0
29SEP26 400.00 C 40.86 50.00 40.86 42.37 +3.92 36 61 879 +60
29SEP26 410.00 C 37.00 41.00 34.00 37.00 +4.01 36 10 2,571 0
29SEP26 420.00 C 29.28 36.04 29.28 31.70 +3.36 35 228 1,096 +60
29SEP26 430.00 C 28.10 31.25 26.99 27.15 +3.17 35 212 1,228 +149
29SEP26 440.00 C 26.35 26.86 23.03 23.38 +2.92 36 80 4,781 +33
29SEP26 450.00 C 19.88 23.28 17.76 19.75 +2.09 36 104 5,779 +11
29SEP26 460.00 C 16.20 20.46 15.10 16.79 +1.86 36 480 7,216 +58
29SEP26 470.00 C 13.18 16.20 13.18 14.10 +1.51 36 53 4,964 -30
29SEP26 480.00 C 12.00 15.52 11.34 11.80 +1.23 36 301 4,925 -15
29SEP26 490.00 C 10.15 13.33 9.64 9.83 +0.97 36 477 5,427 +324
29SEP26 500.00 C 9.14 11.50 8.45 8.16 +0.76 36 83 12,081 +12
29SEP26 510.00 C 7.50 8.00 7.04 6.75 +0.58 36 10 5,654 +5
29SEP26 520.00 C 6.76 8.10 6.60 5.57 +0.44 36 24 3,896 +10
29SEP26 530.00 C 6.12 6.12 6.12 4.58 +0.32 36 3 9,824 -3
29SEP26 540.00 C 4.80 6.20 4.80 3.76 +0.23 36 58 5,173 -32
29SEP26 550.00 C 4.10 5.35 4.10 3.07 +0.15 36 902 47,243 -715
29SEP26 560.00 C 4.20 4.21 3.86 2.51 +0.09 36 152 7,774 -41
29SEP26 570.00 C 3.80 3.80 3.80 2.05 +0.05 36 5 5,416 +2
29SEP26 580.00 C 3.25 3.25 3.23 1.66 +0.01 36 40 10,919 +10
29SEP26 590.00 C 2.97 2.97 2.97 1.35 -0.02 37 30 2,749 0
29SEP26 600.00 C 2.68 3.27 2.63 1.10 -0.03 37 24 22,434 +2
29SEP26 610.00 C 2.47 2.47 2.47 0.89 -0.04 37 30 6,724 -30
29SEP26 620.00 C 2.25 2.25 2.25 0.72 -0.05 37 40 10,592 0
29SEP26 630.00 C 0.00 0.00 0.00 0.58 -0.06 37 0 4,725 0
29SEP26 640.00 C 0.00 0.00 0.00 0.47 -0.05 37 0 7,624 0
29SEP26 650.00 C 1.96 2.20 1.80 0.38 -0.05 37 491 38,214 -41
29SEP26 660.00 C 1.67 2.03 1.67 0.31 -0.05 37 213 7,043 -30
29SEP26 670.00 C 0.00 0.00 0.00 0.25 -0.05 37 0 2,839 0
29SEP26 680.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 10,685 0
29SEP26 690.00 C 1.34 1.34 1.34 0.16 -0.04 37 7 460 +7
29SEP26 700.00 C 1.30 1.30 1.29 0.13 -0.04 37 6 2,906 0
29SEP26 710.00 C 1.21 1.21 1.21 0.11 -0.03 38 7 1,081 0
29SEP26 720.00 C 1.14 1.14 1.14 0.09 -0.03 38 9 1,973 0
29SEP26 730.00 C 1.08 1.08 1.08 0.07 -0.03 38 9 1,503 0
29SEP26 740.00 C 1.03 1.03 1.03 0.06 -0.02 38 8 823 0
29SEP26 750.00 C 0.98 0.98 0.98 0.05 -0.02 38 6 1,900 0
29SEP26 760.00 C 0.94 0.94 0.94 0.04 -0.02 38 7 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 1,513 0
29SEP26 780.00 C 0.86 0.86 0.86 0.02 -0.02 38 6 2,137 +6
29SEP26 790.00 C 0.90 0.90 0.90 0.01 -0.02 36 1 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 941 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 38 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 44 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 44 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 47 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 48 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 48 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,933 0
30DEC26 230.00 C 0.00 0.00 0.00 195.96 +8.50 53 7,000 8,430 +7,000
30DEC26 235.00 C 0.00 0.00 0.00 191.16 +8.43 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 186.37 +8.42 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 181.60 +8.42 50 0 0 0
30DEC26 250.00 C 178.00 178.00 178.00 176.82 +8.40 49 5 5 +5
30DEC26 255.00 C 0.00 0.00 0.00 172.06 +8.38 48 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 167.31 +8.36 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 162.58 +8.34 46 0 40 0
30DEC26 270.00 C 0.00 0.00 0.00 157.86 +8.31 45 0 44 0
30DEC26 275.00 C 0.00 0.00 0.00 153.20 +8.31 44 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 148.50 +8.23 43 0 34 0
30DEC26 285.00 C 0.00 0.00 0.00 143.86 +8.18 43 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 139.25 +8.12 42 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 134.58 +7.95 41 0 3 0
30DEC26 300.00 C 131.00 140.64 131.00 129.84 +7.68 40 80 539 +30
30DEC26 310.00 C 0.00 0.00 0.00 120.53 +7.09 38 0 86 0
30DEC26 320.00 C 0.00 0.00 0.00 111.52 +6.57 37 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 102.85 +6.10 36 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 94.55 +5.72 35 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 86.67 +5.40 35 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 79.23 +6.01 34 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 70.15 +3.59 32 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 63.83 +3.54 32 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 57.97 +3.57 32 0 339 0
30DEC26 400.00 C 60.00 60.00 57.86 52.56 +2.31 33 23 3,483 -11
30DEC26 410.00 C 49.23 51.00 49.23 46.16 +1.07 32 11 400 +1
30DEC26 420.00 C 44.96 47.80 44.96 44.33 +4.11 34 11 565 0
30DEC26 430.00 C 38.00 44.27 38.00 40.04 +3.77 35 312 6,904 +217
30DEC26 440.00 C 36.70 36.92 36.16 35.89 +3.19 35 152 1,308 +148
30DEC26 450.00 C 30.40 36.08 30.40 31.85 +2.90 34 38 10,656 +25
30DEC26 460.00 C 27.86 32.00 27.86 28.48 +2.04 34 44 8,068 +26
30DEC26 470.00 C 26.66 26.99 25.47 25.47 +1.76 35 565 3,698 +250
30DEC26 480.00 C 23.03 26.20 21.50 22.85 +1.59 35 725 7,193 +325
30DEC26 490.00 C 20.97 21.96 19.48 20.37 +1.25 35 603 4,210 +317
30DEC26 500.00 C 17.38 21.00 17.20 18.49 +1.30 35 4,229 10,565 +4,096
30DEC26 510.00 C 15.66 19.00 15.66 16.44 +0.95 35 3,006 7,930 +3,003
30DEC26 520.00 C 15.23 16.23 14.99 14.75 +0.75 35 75 7,352 -1
30DEC26 530.00 C 12.72 16.30 12.72 13.25 +0.59 36 114 3,811 -35
30DEC26 540.00 C 12.00 12.80 12.00 12.10 +0.58 36 117 14,498 +8
30DEC26 550.00 C 11.00 13.00 11.00 10.79 +0.32 36 122 14,765 -13
30DEC26 560.00 C 10.50 10.50 9.50 9.78 +0.07 37 23 4,516 +17
30DEC26 570.00 C 9.62 10.75 9.62 8.83 -0.01 37 146 5,304 -1
30DEC26 580.00 C 9.00 9.36 8.57 8.00 -0.05 37 49 11,096 -3
30DEC26 590.00 C 8.38 8.38 7.47 7.47 +0.12 38 66 4,142 0
30DEC26 600.00 C 7.00 7.75 7.00 6.79 +0.15 38 148 20,557 +19
30DEC26 610.00 C 6.62 7.60 6.62 5.99 -0.16 38 58 5,525 -12
30DEC26 620.00 C 5.90 7.05 5.90 5.53 -0.11 38 4 7,565 -3
30DEC26 630.00 C 6.02 6.02 6.02 5.11 -0.07 39 45 1,812 0
30DEC26 640.00 C 0.00 0.00 0.00 4.76 -0.01 39 0 3,520 0
30DEC26 650.00 C 4.80 5.30 4.80 4.41 +0.02 39 52 2,868 +50
30DEC26 660.00 C 0.00 0.00 0.00 4.03 -0.03 40 0 2,268 0
30DEC26 670.00 C 0.00 0.00 0.00 3.70 -0.05 40 0 995 0
30DEC26 680.00 C 0.00 0.00 0.00 3.40 -0.08 40 0 1,509 0
30DEC26 690.00 C 0.00 0.00 0.00 3.03 -0.20 40 0 743 0
30DEC26 700.00 C 4.30 4.30 3.72 2.88 -0.12 41 11 15,451 +11
30DEC26 710.00 C 0.00 0.00 0.00 2.66 -0.13 41 0 506 0
30DEC26 720.00 C 3.36 3.36 3.25 2.46 -0.14 41 500 1,823 +119
30DEC26 730.00 C 0.00 0.00 0.00 2.21 -0.22 41 0 651 0
30DEC26 740.00 C 0.00 0.00 0.00 2.05 -0.23 41 0 2,262 0
30DEC26 750.00 C 0.00 0.00 0.00 1.96 -0.17 42 0 14,149 0
30DEC26 760.00 C 0.00 0.00 0.00 1.77 -0.23 42 0 2,635 0
30DEC26 770.00 C 2.80 2.80 2.66 1.69 -0.19 42 460 2,310 0
30DEC26 780.00 C 2.70 2.70 2.70 1.53 -0.19 42 46 2,172 -46
30DEC26 790.00 C 0.00 0.00 0.00 1.43 -0.20 43 0 793 0
30DEC26 800.00 C 2.51 2.51 2.51 1.34 -0.20 43 46 702 +46
30DEC26 810.00 C 2.48 2.48 2.48 1.26 -0.19 43 46 840 +46
30DEC26 820.00 C 2.30 2.30 2.30 1.18 -0.20 43 10 835 0
30DEC26 830.00 C 0.00 0.00 0.00 1.11 -0.20 44 0 1,224 0
30DEC26 840.00 C 0.00 0.00 0.00 1.04 -0.20 44 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.98 -0.20 44 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.93 -0.20 44 0 102 0
30DEC26 870.00 C 2.06 2.06 2.03 0.88 -0.20 45 60 91 -60
30DEC26 880.00 C 1.91 1.91 1.91 0.83 -0.20 45 30 157 -30
30DEC26 890.00 C 0.00 0.00 0.00 0.79 -0.19 45 0 185 0
30DEC26 900.00 C 2.01 2.01 2.01 0.77 -0.17 46 8 400 +2
30DEC26 910.00 C 0.00 0.00 0.00 0.71 -0.20 46 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.67 -0.20 46 0 211 0
30DEC26 930.00 C 0.00 0.00 0.00 0.64 -0.20 46 0 194 0
30DEC26 940.00 C 0.00 0.00 0.00 0.61 -0.20 46 0 129 0
30DEC26 950.00 C 0.00 0.00 0.00 0.58 -0.20 47 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.56 -0.19 47 0 41 0
30DEC26 970.00 C 1.40 1.40 1.40 0.53 -0.19 47 30 124 +30
30DEC26 980.00 C 1.38 1.51 1.38 0.51 -0.19 47 31 48 +31
30DEC26 990.00 C 1.35 1.35 1.35 0.49 -0.19 48 30 255 +30
30DEC26 1,000.00 C 1.37 1.37 1.37 0.48 -0.19 48 100 3,407 +100
30MAR27 230.00 C 0.00 0.00 0.00 199.12 +6.75 49 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 194.47 +8.50 48 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 189.74 +8.43 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 185.06 +8.40 46 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 180.43 +8.40 45 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 175.77 +8.34 44 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 171.16 +8.29 44 0 41 0
30MAR27 265.00 C 0.00 0.00 0.00 166.58 +8.25 43 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 162.03 +8.19 42 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 157.52 +8.14 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 153.04 +8.07 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 148.60 +8.00 40 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 144.21 +7.93 40 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 139.87 +7.85 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 135.56 +7.76 39 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 127.14 +7.57 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 118.93 +7.31 37 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 110.99 +7.13 37 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 103.30 +6.87 36 0 30 0
30MAR27 350.00 C 0.00 0.00 0.00 94.37 +7.78 34 0 10,751 0
30MAR27 360.00 C 0.00 0.00 0.00 88.82 +6.25 35 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 82.09 +7.37 35 0 205 0
30MAR27 380.00 C 0.00 0.00 0.00 74.05 +5.26 33 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 68.14 +4.94 33 0 165 0
30MAR27 400.00 C 66.00 66.00 66.00 64.42 +4.75 34 2 21,268 0
30MAR27 410.00 C 65.50 65.50 65.50 58.80 +4.23 34 4 180 -1
30MAR27 420.00 C 56.00 56.00 56.00 53.89 +4.08 34 2 20,005 +2
30MAR27 430.00 C 52.00 52.00 52.00 49.12 +3.39 34 3 1,305 0
30MAR27 440.00 C 0.00 0.00 0.00 45.09 +3.13 34 0 1,261 0
30MAR27 450.00 C 45.00 45.00 45.00 41.37 +2.89 34 3 1,306 0
30MAR27 460.00 C 0.00 0.00 0.00 37.94 +2.66 34 0 1,285 0
30MAR27 470.00 C 36.03 36.03 36.03 34.78 +2.44 34 3 4,644 -3
30MAR27 480.00 C 33.00 35.49 33.00 31.80 +2.15 34 31 3,686 -1
30MAR27 490.00 C 30.01 30.01 30.01 29.09 +1.92 34 6 702 +6
30MAR27 500.00 C 26.80 28.20 26.00 26.56 +1.65 34 82 3,477 +59
30MAR27 510.00 C 23.28 25.44 23.28 24.44 +1.60 34 42 1,029 +42
30MAR27 520.00 C 23.30 23.40 22.90 22.25 +1.30 34 44 2,383 +33
30MAR27 530.00 C 0.00 0.00 0.00 20.34 +1.13 35 0 3,498 0
30MAR27 540.00 C 0.00 0.00 0.00 18.64 +1.01 35 0 3,614 0
30MAR27 550.00 C 18.00 20.15 18.00 17.10 +0.91 35 15 2,282 -14
30MAR27 560.00 C 16.87 16.87 16.87 15.82 +0.95 35 31 2,968 0
30MAR27 570.00 C 0.00 0.00 0.00 14.47 +0.80 35 1 1,852 0
30MAR27 580.00 C 13.80 13.80 13.80 13.34 +0.76 35 2 1,447 0
30MAR27 590.00 C 0.00 0.00 0.00 12.33 +0.76 36 0 1,353 0
30MAR27 600.00 C 12.20 13.32 11.91 11.43 +0.77 36 86 6,005 0
30MAR27 610.00 C 11.26 11.26 11.11 10.15 +0.33 36 120 1,804 0
30MAR27 620.00 C 0.00 0.00 0.00 9.42 +0.36 36 0 2,577 0
30MAR27 630.00 C 0.00 0.00 0.00 8.75 +0.38 36 0 1,382 0
30MAR27 640.00 C 8.95 8.95 8.95 8.16 +0.43 36 1 1,048 +1
30MAR27 650.00 C 8.12 8.12 8.12 7.70 +0.76 37 3 545 -3
30MAR27 660.00 C 0.00 0.00 0.00 7.13 +0.71 37 0 259 0
30MAR27 670.00 C 0.00 0.00 0.00 6.60 +0.65 37 0 2,295 0
30MAR27 680.00 C 0.00 0.00 0.00 6.12 +0.60 37 0 919 0
30MAR27 690.00 C 0.00 0.00 0.00 5.68 +0.41 37 0 598 0
30MAR27 700.00 C 7.08 7.18 7.08 5.28 +0.38 37 3 9,286 -2
30MAR27 710.00 C 0.00 0.00 0.00 4.91 +0.35 38 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 4.57 +0.45 38 0 199 0
30MAR27 730.00 C 5.53 5.53 5.53 4.26 +0.43 38 50 187 -50
30MAR27 740.00 C 0.00 0.00 0.00 3.98 +0.40 38 0 2,441 0
30MAR27 750.00 C 5.40 5.40 5.40 3.71 +0.27 38 10 194 +10
30MAR27 760.00 C 0.00 0.00 0.00 3.37 +0.25 38 0 190 0
30MAR27 770.00 C 0.00 0.00 0.00 3.15 +0.14 38 0 259 0
30MAR27 780.00 C 0.00 0.00 0.00 2.95 +0.14 39 0 359 0
30MAR27 790.00 C 0.00 0.00 0.00 2.77 +0.13 39 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 2.60 +0.13 39 0 343 0
30MAR27 810.00 C 0.00 0.00 0.00 2.44 +0.18 39 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 2.30 +0.12 39 0 177 0
30MAR27 830.00 C 0.00 0.00 0.00 2.16 +0.11 39 0 286 0
30MAR27 840.00 C 0.00 0.00 0.00 2.04 +0.11 40 0 344 0
30MAR27 850.00 C 3.65 3.90 3.65 1.98 +0.16 40 12 1,007 +4
29JUN27 295.00 C 0.00 0.00 0.00 143.35 +6.98 39 0 0 0
29JUN27 300.00 C 141.00 141.00 141.00 139.19 +7.53 39 1 427 +1
29JUN27 310.00 C 0.00 0.00 0.00 131.11 +7.09 38 0 70 0
29JUN27 320.00 C 120.00 120.00 120.00 123.24 +7.23 37 5 87 +5
29JUN27 330.00 C 0.00 0.00 0.00 115.63 +7.01 37 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 108.35 +6.81 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 101.23 +6.49 36 0 103 0
29JUN27 360.00 C 98.80 98.80 98.80 94.48 +6.22 36 1 104 +1
29JUN27 370.00 C 0.00 0.00 0.00 88.04 +5.91 35 0 31 0
29JUN27 380.00 C 0.00 0.00 0.00 81.99 +7.82 35 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 76.16 +7.23 35 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 70.71 +5.11 34 0 264 0
29JUN27 410.00 C 0.00 0.00 0.00 66.09 +5.51 35 0 20 0
29JUN27 420.00 C 61.90 61.90 61.90 60.76 +4.78 34 1 1,514 +1
29JUN27 430.00 C 58.30 58.30 57.24 55.71 +3.92 34 42 155 +9
29JUN27 440.00 C 51.07 57.50 51.07 51.50 +3.44 34 3 167 +1
29JUN27 450.00 C 0.00 0.00 0.00 47.84 +3.21 34 0 162 0
29JUN27 460.00 C 42.39 48.11 42.39 44.37 +3.10 34 70 673 +57
29JUN27 470.00 C 44.59 44.59 44.59 40.98 +2.74 34 1 186 0
29JUN27 480.00 C 36.88 42.30 36.88 38.00 +2.45 34 82 802 +60
29JUN27 490.00 C 39.86 40.09 36.93 35.27 +2.36 34 3 5 +1
29JUN27 500.00 C 33.00 37.74 33.00 32.61 +2.27 34 256 2,617 +4
29JUN27 510.00 C 32.00 32.00 32.00 30.08 +1.79 34 1 220 +1
29JUN27 520.00 C 28.73 29.65 28.73 28.00 +1.72 34 4 159 +2
29JUN27 530.00 C 25.84 25.84 25.84 25.96 +1.66 34 1 1,915 0
29JUN27 540.00 C 25.50 25.50 25.50 23.94 +1.48 34 1 247 +1
29JUN27 550.00 C 24.10 24.30 24.10 22.16 +1.19 34 16 792 +15
29JUN27 560.00 C 23.60 23.60 22.50 20.64 +1.12 34 13 163 +4
29JUN27 570.00 C 20.00 21.57 20.00 19.15 +1.08 34 46 203 +46
29JUN27 580.00 C 19.70 19.70 19.70 17.67 +1.01 35 2 128 +2
29JUN27 590.00 C 20.26 20.26 20.26 16.33 +0.72 35 2 191 +2
29JUN27 600.00 C 16.20 18.00 16.20 15.26 +0.67 35 55 1,418 0
29JUN27 610.00 C 16.65 16.65 16.65 14.21 +0.64 35 46 276 +45
29JUN27 620.00 C 14.50 15.23 14.50 13.16 +0.61 35 48 209 +48
29JUN27 630.00 C 14.00 14.55 13.78 12.11 +0.45 35 93 348 +93
29JUN27 640.00 C 13.25 13.25 12.98 11.31 +0.35 35 90 272 +90
29JUN27 650.00 C 13.02 13.60 12.16 10.59 +0.32 35 161 295 +116
29JUN27 660.00 C 13.10 13.10 13.10 9.87 +0.29 35 10 293 0
29JUN27 670.00 C 12.07 12.75 11.64 9.15 +0.26 35 14 2,186 +1
TOTAL CALL 113,973 1,801,284 +22,234
29JUN26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
29JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
29JUN26 340.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 631 0
29JUN26 360.00 P 0.04 0.04 0.04 0.00 -0.07 0 11 2,812 0
29JUN26 370.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 2,443 0
29JUN26 380.00 P 0.08 0.08 0.08 0.00 -0.23 0 42 4,122 -40
29JUN26 390.00 P 0.01 0.04 0.01 0.00 -0.51 0 197 5,018 +113
29JUN26 400.00 P 0.20 0.20 0.01 0.00 -1.24 0 289 17,585 -113
29JUN26 410.00 P 1.62 3.06 0.04 0.00 -3.24 0 1,335 9,370 -278
29JUN26 420.00 P 9.56 9.56 0.20 0.00 -9.56 0 3,614 3,468 -7,867
29JUN26 430.00 P 11.79 16.35 1.90 9.80 -8.80 0 2,999 0 -14,637
29JUN26 440.00 P 23.00 28.00 9.50 19.80 -8.49 0 1,465 0 -20,904
29JUN26 450.00 P 36.19 36.19 20.00 29.80 -8.41 0 1,903 0 -11,251
29JUN26 460.00 P 39.01 44.00 32.16 39.80 -8.40 0 69 0 -3,554
29JUN26 470.00 P 53.28 54.00 40.00 49.80 -8.50 0 169 0 -4,294
29JUN26 480.00 P 60.88 63.88 54.93 59.80 -8.40 0 890 0 -6,539
29JUN26 490.00 P 70.00 74.10 66.33 69.80 -8.40 0 85 0 -3,737
29JUN26 500.00 P 82.00 84.00 75.00 79.80 -8.40 0 2,404 0 -9,406
29JUN26 510.00 P 92.69 92.69 87.90 89.80 -8.40 0 54 0 -1,924
29JUN26 520.00 P 96.03 98.89 90.00 99.80 -8.40 0 321 0 -4,301
29JUN26 530.00 P 0.00 0.00 0.00 109.80 -8.40 0 0 0 -170
29JUN26 540.00 P 125.99 125.99 112.00 119.80 -8.50 0 41 0 -3,416
29JUN26 550.00 P 131.00 133.00 127.60 129.80 -8.40 0 42 0 -3,000
29JUN26 560.00 P 135.01 135.01 135.01 139.80 -8.40 0 1 0 -4,413
29JUN26 570.00 P 152.00 152.00 152.00 149.80 -8.40 0 3 0 -93
29JUN26 580.00 P 158.50 159.03 158.50 159.80 -8.40 0 311 0 -616
29JUN26 590.00 P 0.00 0.00 0.00 169.80 -8.40 0 0 0 -451
29JUN26 600.00 P 182.80 182.80 179.00 179.80 -8.40 0 85 0 -2,170
29JUN26 610.00 P 193.00 193.00 193.00 189.80 -8.40 0 1 0 -419
29JUN26 620.00 P 0.00 0.00 0.00 199.80 -8.40 0 0 0 -1,870
29JUN26 630.00 P 0.00 0.00 0.00 209.80 -8.40 0 0 0 -1,031
29JUN26 640.00 P 0.00 0.00 0.00 219.80 -8.40 0 0 0 -221
29JUN26 650.00 P 0.00 0.00 0.00 229.80 -8.40 0 0 0 -251
29JUN26 660.00 P 244.12 244.12 237.93 239.80 -8.40 0 93 0 -7
29JUN26 670.00 P 250.00 250.00 250.00 249.80 -8.40 0 2 0 -40
29JUN26 680.00 P 0.00 0.00 0.00 259.80 -8.40 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 269.80 -8.40 0 0 0 -40
29JUN26 700.00 P 0.00 0.00 0.00 279.80 -8.40 0 0 0 -35
29JUN26 710.00 P 0.00 0.00 0.00 289.80 -8.40 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 299.80 -8.40 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 309.80 -8.40 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 319.80 -8.40 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 329.80 -8.40 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 339.80 -8.40 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 349.80 -8.40 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 359.80 -8.40 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 369.80 -8.40 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 379.80 -8.40 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 389.80 -8.40 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 399.80 -8.40 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 409.80 -8.40 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 419.80 -8.40 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 429.80 -8.40 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 439.80 -8.40 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 449.80 -8.40 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 459.80 -8.40 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 469.80 -8.40 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 479.80 -8.40 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 489.80 -8.40 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 499.80 -8.40 0 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
03JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
03JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 2 0
03JUL26 360.00 P 0.00 0.00 0.00 0.02 -0.13 54 0 196 0
03JUL26 370.00 P 0.00 0.00 0.00 0.05 -0.35 50 1 167 0
03JUL26 380.00 P 0.39 0.39 0.23 0.17 -0.73 48 84 332 -4
03JUL26 390.00 P 0.83 1.00 0.42 0.50 -1.50 45 123 264 +1
03JUL26 400.00 P 2.00 2.17 0.67 1.35 -2.71 43 801 705 -144
03JUL26 410.00 P 3.90 5.00 1.60 3.22 -4.29 41 8,569 2,719 +2,233
03JUL26 420.00 P 8.00 9.84 3.50 6.72 -6.27 39 2,850 1,604 +606
03JUL26 430.00 P 15.00 17.50 7.00 12.74 -7.32 38 803 846 +410
03JUL26 440.00 P 22.00 22.00 14.00 20.50 -8.72 35 115 179 -33
03JUL26 450.00 P 30.00 30.00 21.50 30.20 -8.33 41 42 162 -2
03JUL26 460.00 P 0.00 0.00 0.00 39.88 -8.72 42 62 39 -33
03JUL26 470.00 P 45.61 48.43 45.61 49.80 -8.50 0 56 50 +26
03JUL26 480.00 P 0.00 0.00 0.00 59.80 -8.40 0 0 1 0
03JUL26 490.00 P 0.00 0.00 0.00 69.80 -8.40 0 0 1 0
03JUL26 500.00 P 0.00 0.00 0.00 79.95 -8.34 78 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 89.80 -8.40 0 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 99.80 -8.50 0 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 109.95 -8.35 100 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 119.95 -8.35 107 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 129.95 -8.25 113 0 0 0
03JUL26 560.00 P 0.00 0.00 0.00 139.95 -8.25 120 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
10JUL26 300.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
10JUL26 310.00 P 0.00 0.00 0.00 0.02 - 60 0 0 -
10JUL26 320.00 P 0.00 0.00 0.00 0.03 - 57 0 0 -
10JUL26 330.00 P 0.00 0.00 0.00 0.06 - 54 0 0 -
10JUL26 340.00 P 0.00 0.00 0.00 0.12 - 52 0 0 -
10JUL26 350.00 P 0.00 0.00 0.00 0.22 - 50 0 0 -
10JUL26 360.00 P 0.00 0.00 0.00 0.42 - 48 0 0 -
10JUL26 370.00 P 0.68 0.68 0.55 0.79 - 46 18 18 -
10JUL26 380.00 P 1.07 1.13 0.78 1.43 - 44 65 65 -
10JUL26 390.00 P 2.41 2.43 1.36 2.47 - 43 199 195 -
10JUL26 400.00 P 4.35 4.50 2.30 4.18 - 41 436 303 -
10JUL26 410.00 P 8.05 8.05 3.99 6.75 - 39 1,558 1,540 -
10JUL26 420.00 P 11.51 12.26 7.44 10.45 - 36 163 69 -
10JUL26 430.00 P 19.00 19.00 11.69 16.16 - 36 317 168 -
10JUL26 440.00 P 21.90 23.78 16.63 23.40 - 36 254 32 -
10JUL26 450.00 P 29.86 29.86 29.86 31.59 - 36 4 4 -
10JUL26 460.00 P 0.00 0.00 0.00 39.88 - 27 62 62 -
10JUL26 470.00 P 48.05 50.00 47.93 50.24 - 39 57 57 -
10JUL26 480.00 P 56.31 56.31 54.01 59.95 - 40 40 30 -
10JUL26 490.00 P 68.35 68.35 68.35 69.82 - 40 2 2 -
10JUL26 500.00 P 0.00 0.00 0.00 79.95 - 50 0 0 -
10JUL26 510.00 P 0.00 0.00 0.00 89.80 - 0 0 0 -
10JUL26 520.00 P 0.00 0.00 0.00 99.80 - 0 0 0 -
10JUL26 530.00 P 0.00 0.00 0.00 109.95 - 63 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.02 -0.05 43 0 0 0
30JUL26 295.00 P 0.31 0.31 0.11 0.03 -0.07 43 60 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.04 -0.10 42 0 277 0
30JUL26 310.00 P 0.00 0.00 0.00 0.08 -0.18 41 0 6 0
30JUL26 320.00 P 0.47 0.47 0.47 0.17 -0.29 41 5 197 +5
30JUL26 330.00 P 0.45 0.45 0.45 0.32 -0.47 40 46 755 +31
30JUL26 340.00 P 0.88 0.88 0.78 0.58 -0.66 40 15 699 +5
30JUL26 350.00 P 1.02 1.09 1.02 1.02 -0.93 39 113 1,677 +103
30JUL26 360.00 P 2.00 2.04 1.30 1.65 -1.34 38 450 4,043 +137
30JUL26 370.00 P 3.00 3.16 1.98 2.64 -1.82 38 262 3,038 +90
30JUL26 380.00 P 5.90 5.90 2.66 4.09 -2.35 37 1,579 14,714 +254
30JUL26 390.00 P 6.62 7.10 4.10 6.09 -2.96 36 1,056 4,555 +61
30JUL26 400.00 P 9.00 10.14 6.10 8.75 -3.61 36 1,312 9,659 +227
30JUL26 410.00 P 14.20 14.31 9.00 12.16 -4.28 35 1,104 6,170 +424
30JUL26 420.00 P 19.27 19.70 12.75 16.40 -5.49 34 5,986 24,471 +2,320
30JUL26 430.00 P 24.73 25.80 17.40 22.21 -5.92 35 696 22,391 +253
30JUL26 440.00 P 32.27 32.27 22.51 28.45 -7.45 34 663 13,950 +267
30JUL26 450.00 P 37.62 40.00 28.99 35.95 -8.20 35 635 9,860 +237
30JUL26 460.00 P 47.27 47.43 36.94 44.00 -7.70 35 126 9,743 +90
30JUL26 470.00 P 55.56 56.59 50.00 53.10 -7.22 37 202 9,974 -8
30JUL26 480.00 P 65.68 66.36 56.67 61.91 -8.18 38 229 6,406 -119
30JUL26 490.00 P 69.01 69.01 62.01 73.35 -5.64 47 80 4,531 0
30JUL26 500.00 P 81.28 85.00 71.01 80.99 -10.60 41 404 2,171 -139
30JUL26 510.00 P 0.00 0.00 0.00 90.24 -8.25 39 3 953 -3
30JUL26 520.00 P 99.23 99.50 98.28 99.91 -8.39 38 240 1,066 +150
30JUL26 530.00 P 114.50 115.00 114.00 109.95 -8.35 41 6 3,609 -2
30JUL26 540.00 P 0.00 0.00 0.00 119.95 -8.35 44 0 1,144 0
30JUL26 550.00 P 133.00 134.00 127.00 129.95 -8.25 47 93 1,347 +51
30JUL26 560.00 P 0.00 0.00 0.00 139.95 -8.25 50 0 1,302 0
30JUL26 570.00 P 0.00 0.00 0.00 149.80 -8.40 0 0 1,872 0
30JUL26 580.00 P 0.00 0.00 0.00 159.80 -8.40 0 0 1,219 0
30JUL26 590.00 P 0.00 0.00 0.00 169.80 -8.40 0 0 321 0
30JUL26 600.00 P 182.50 182.50 175.00 179.80 -8.40 0 8 6,926 +2
30JUL26 610.00 P 0.00 0.00 0.00 189.80 -8.47 0 0 1,003 0
30JUL26 620.00 P 0.00 0.00 0.00 199.80 -8.40 0 0 107 0
30JUL26 630.00 P 0.00 0.00 0.00 209.80 -8.49 0 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 219.80 -8.49 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 229.80 -8.49 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 239.80 -8.49 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 249.80 -8.49 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 259.80 -8.49 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 269.80 -8.49 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 279.80 -8.49 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 289.80 -8.49 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 299.80 -8.49 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 309.80 -8.48 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 319.80 -8.48 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 329.80 -8.48 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 339.80 -8.48 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 349.80 -8.48 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 359.80 -8.48 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 369.80 -8.48 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 379.80 -8.48 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.02 -0.04 41 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.04 -0.06 41 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.06 -0.07 41 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.08 -0.10 40 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.11 -0.13 40 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.14 -0.18 40 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.20 -0.22 40 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.27 -0.27 40 0 44 0
28AUG26 300.00 P 0.00 0.00 0.00 0.36 -0.33 39 0 92 0
28AUG26 310.00 P 0.91 0.94 0.91 0.61 -0.48 39 110 169 +110
28AUG26 320.00 P 1.28 1.28 1.28 0.99 -0.68 39 83 131 +28
28AUG26 330.00 P 1.77 1.80 1.72 1.54 -0.94 39 26 880 +20
28AUG26 340.00 P 0.00 0.00 0.00 2.32 -1.03 38 5 1,151 +5
28AUG26 350.00 P 3.10 3.39 3.10 3.39 -1.26 38 78 1,305 -72
28AUG26 360.00 P 4.70 4.70 3.83 4.56 -1.86 37 278 1,683 +149
28AUG26 370.00 P 7.07 7.07 4.91 6.31 -2.32 37 136 1,208 +28
28AUG26 380.00 P 9.44 9.44 6.78 8.56 -2.76 36 94 1,485 -23
28AUG26 390.00 P 10.40 11.00 10.00 11.32 -3.19 36 5 1,946 +1
28AUG26 400.00 P 15.80 15.80 11.90 14.61 -3.63 36 202 4,375 -39
28AUG26 410.00 P 19.97 19.97 16.07 18.48 -4.17 35 157 4,300 +77
28AUG26 420.00 P 22.83 23.32 19.88 23.01 -5.38 35 186 5,766 +122
28AUG26 430.00 P 31.58 31.58 23.90 28.44 -5.62 35 407 8,187 +160
28AUG26 440.00 P 37.80 37.80 29.20 34.49 -5.99 35 316 9,343 +53
28AUG26 450.00 P 36.45 36.45 35.88 41.27 -6.34 35 37 5,581 -37
28AUG26 460.00 P 48.50 48.50 48.50 49.56 -6.42 36 6 8,570 +6
28AUG26 470.00 P 55.00 55.00 54.80 57.39 -5.40 37 16 4,603 0
28AUG26 480.00 P 68.00 68.00 67.11 65.58 -5.40 37 36 2,759 +35
28AUG26 490.00 P 72.84 72.84 72.84 74.05 -8.19 37 30 1,801 0
28AUG26 500.00 P 84.19 84.19 77.88 83.08 -8.51 38 100 1,643 -50
28AUG26 510.00 P 0.00 0.00 0.00 90.78 -9.37 33 0 244 0
28AUG26 520.00 P 0.00 0.00 0.00 101.64 -7.85 39 0 799 0
28AUG26 530.00 P 0.00 0.00 0.00 111.00 -7.93 39 0 428 0
28AUG26 540.00 P 0.00 0.00 0.00 120.23 -8.23 37 0 1,084 0
28AUG26 550.00 P 120.00 120.00 120.00 129.95 -8.30 37 1 1,016 0
28AUG26 560.00 P 0.00 0.00 0.00 139.95 -8.31 39 0 931 0
28AUG26 570.00 P 0.00 0.00 0.00 149.97 -8.35 41 0 1,783 0
28AUG26 580.00 P 157.86 157.86 157.86 159.80 -8.51 0 30 1,270 +30
28AUG26 590.00 P 168.21 168.23 167.45 169.80 -8.53 0 120 3,708 +60
28AUG26 600.00 P 0.00 0.00 0.00 179.80 -8.49 0 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 189.80 -8.50 0 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 199.80 -8.49 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 209.80 -8.49 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 219.80 -8.49 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 229.80 -8.49 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 239.80 -8.49 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 249.80 -8.49 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 259.80 -8.49 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 269.80 -8.49 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 279.80 -8.49 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 289.80 -8.49 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 299.80 -8.49 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 309.80 -8.48 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 319.80 -8.48 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 329.80 -8.48 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 -0.05 36 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 -0.05 37 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.03 -0.07 37 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.04 -0.09 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.05 -0.12 36 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.07 -0.16 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.11 -0.18 36 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.14 -0.25 36 0 151 0
29SEP26 275.00 P 0.00 0.00 0.00 0.20 -0.29 36 0 122 0
29SEP26 280.00 P 1.05 1.05 1.05 0.26 -0.37 36 1 171 +1
29SEP26 285.00 P 0.00 0.00 0.00 0.36 -0.42 36 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.46 -0.50 36 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.60 -0.60 36 0 196 0
29SEP26 300.00 P 1.44 1.44 1.44 0.76 -0.68 36 1 424 +1
29SEP26 310.00 P 0.00 0.00 0.00 1.21 -0.92 36 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 1.85 -1.19 36 0 268 0
29SEP26 330.00 P 2.96 3.22 2.96 2.71 -1.40 36 33 542 +32
29SEP26 340.00 P 4.16 4.29 4.16 3.85 -1.54 36 47 574 +45
29SEP26 350.00 P 5.75 5.99 4.66 5.32 -1.77 36 231 1,929 +156
29SEP26 360.00 P 7.44 7.44 6.70 7.09 -2.15 35 544 4,334 +276
29SEP26 370.00 P 8.84 9.20 8.15 9.20 -2.54 35 336 4,383 +139
29SEP26 380.00 P 13.00 13.00 10.72 11.68 -3.06 35 2,020 6,347 +1,992
29SEP26 390.00 P 14.25 14.36 13.70 14.78 -3.51 34 88 3,733 -83
29SEP26 400.00 P 19.22 19.22 16.76 18.51 -3.73 34 204 6,572 -122
29SEP26 410.00 P 24.70 24.70 19.33 22.68 -4.03 34 48 12,295 +27
29SEP26 420.00 P 28.90 28.90 23.60 27.55 -4.57 34 39 8,437 +3
29SEP26 430.00 P 34.72 34.72 28.38 32.76 -5.36 34 111 12,775 -9
29SEP26 440.00 P 42.05 42.07 37.19 38.68 -6.23 34 135 20,785 -85
29SEP26 450.00 P 44.80 45.18 40.84 45.46 -6.70 34 75 15,484 -61
29SEP26 460.00 P 56.54 56.54 50.48 52.19 -7.68 34 40 15,042 -1
29SEP26 470.00 P 64.14 64.14 57.69 60.76 -6.97 35 133 8,499 0
29SEP26 480.00 P 72.50 72.50 72.50 68.60 -7.15 35 1 8,898 0
29SEP26 490.00 P 72.00 72.00 72.00 76.44 -5.80 35 77 4,637 -77
29SEP26 500.00 P 82.00 84.00 82.00 85.17 -7.75 35 8 14,755 +1
29SEP26 510.00 P 101.78 101.78 101.78 94.15 -7.63 36 4 6,549 0
29SEP26 520.00 P 105.11 106.12 94.38 102.13 -8.71 34 225 7,611 -110
29SEP26 530.00 P 103.00 103.00 103.00 111.92 -7.52 36 3 3,158 0
29SEP26 540.00 P 120.50 120.50 120.50 120.46 -9.02 33 2 11,201 +2
29SEP26 550.00 P 136.00 136.00 130.00 130.00 -9.06 32 6 7,496 +2
29SEP26 560.00 P 139.15 140.50 139.15 140.50 -7.85 37 11 6,989 -1
29SEP26 570.00 P 148.37 148.45 146.06 151.14 -7.33 41 180 4,832 +150
29SEP26 580.00 P 0.00 0.00 0.00 159.93 -8.38 36 0 4,919 0
29SEP26 590.00 P 0.00 0.00 0.00 169.83 -8.50 36 0 1,547 0
29SEP26 600.00 P 175.00 175.00 169.00 179.80 -9.53 0 4 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 189.80 -8.50 0 0 1,937 0
29SEP26 620.00 P 197.80 197.80 197.80 199.80 -9.34 0 8 2,202 0
29SEP26 630.00 P 205.00 205.00 205.00 209.80 -8.50 0 1 1,944 0
29SEP26 640.00 P 208.31 208.31 208.31 219.80 -8.49 0 60 1,067 +60
29SEP26 650.00 P 0.00 0.00 0.00 229.80 -8.49 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 239.80 -8.49 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 249.80 -8.50 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 259.80 -8.49 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 269.80 -8.49 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 279.80 -8.49 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 289.80 -8.49 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 299.80 -8.49 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 309.80 -8.48 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 319.80 -8.48 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 329.80 -8.48 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 339.80 -8.48 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 349.80 -8.48 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 359.80 -8.48 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 369.80 -8.48 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 379.80 -8.48 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 389.80 -8.48 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 399.80 -8.48 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 409.80 -8.48 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 419.80 -8.47 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 429.80 -8.47 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 439.80 -8.47 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 449.80 -8.47 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 459.80 -8.47 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 469.80 -8.47 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 479.80 -8.47 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 489.80 -8.57 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 499.80 -8.57 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 509.80 -8.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 519.80 -8.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 529.80 -8.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 539.80 -8.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 549.80 -8.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 559.80 -8.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 569.80 -8.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 579.80 -8.40 0 0 0 0
30DEC26 230.00 P 1.00 1.00 1.00 0.02 -0.31 28 7,010 8,802 +7,010
30DEC26 235.00 P 1.12 1.12 1.12 0.03 -0.39 28 20 150 0
30DEC26 240.00 P 0.00 0.00 0.00 0.04 -0.49 28 0 105 0
30DEC26 245.00 P 0.00 0.00 0.00 0.06 -0.58 28 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.09 -0.70 28 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.13 -0.82 28 0 122 0
30DEC26 260.00 P 1.82 1.82 1.82 0.18 -0.98 28 10 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.25 -1.15 29 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.35 -1.29 29 0 45 0
30DEC26 275.00 P 2.43 2.43 2.43 0.45 -1.57 29 30 42 -30
30DEC26 280.00 P 0.00 0.00 0.00 0.63 -1.76 29 0 163 0
30DEC26 285.00 P 0.00 0.00 0.00 0.79 -1.97 29 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.05 -2.19 30 0 76 0
30DEC26 295.00 P 0.00 0.00 0.00 1.29 -2.48 30 0 62 0
30DEC26 300.00 P 4.50 4.50 4.50 1.66 -2.64 30 3 202 -1
30DEC26 310.00 P 0.00 0.00 0.00 2.49 -3.18 30 0 230 0
30DEC26 320.00 P 6.45 6.45 6.45 3.67 -3.51 31 45 1,052 +45
30DEC26 330.00 P 6.81 7.10 6.81 5.20 -3.60 31 285 989 +285
30DEC26 340.00 P 9.30 9.30 8.00 7.07 -3.72 31 51 536 +51
30DEC26 350.00 P 9.90 11.10 9.90 9.31 -3.84 32 64 7,280 +59
30DEC26 360.00 P 12.51 13.29 12.51 12.15 -3.82 32 63 1,424 +45
30DEC26 370.00 P 17.25 17.25 15.98 15.35 -3.70 32 46 1,442 +28
30DEC26 380.00 P 20.20 20.20 18.50 19.02 -3.64 33 55 2,218 +53
30DEC26 390.00 P 23.80 23.80 22.30 22.92 -3.54 33 80 1,896 -80
30DEC26 400.00 P 28.00 28.28 24.00 27.06 -3.82 33 44 10,770 -13
30DEC26 410.00 P 30.00 31.70 30.00 31.70 -4.23 33 84 8,352 0
30DEC26 420.00 P 38.59 38.59 34.45 36.66 -4.29 33 17 8,483 -4
30DEC26 430.00 P 41.80 42.13 40.10 42.13 -4.61 33 17 19,621 -14
30DEC26 440.00 P 48.29 48.29 46.82 47.80 -5.20 33 24 6,864 -2
30DEC26 450.00 P 57.00 57.50 49.72 55.05 -4.70 33 31 10,827 0
30DEC26 460.00 P 59.85 61.00 55.80 60.80 -6.30 33 119 8,803 0
30DEC26 470.00 P 62.04 68.08 62.04 68.29 -6.51 33 62 5,851 -28
30DEC26 480.00 P 72.50 73.00 72.50 75.70 -8.47 33 2 6,549 0
30DEC26 490.00 P 76.10 82.31 76.10 82.76 -6.91 33 157 4,204 +91
30DEC26 500.00 P 92.06 94.82 86.86 91.36 -7.70 34 4,132 19,456 +693
30DEC26 510.00 P 102.45 102.45 102.45 99.53 -7.39 34 3,001 7,095 +109
30DEC26 520.00 P 100.00 102.00 100.00 108.32 -9.61 34 2 4,978 0
30DEC26 530.00 P 0.00 0.00 0.00 116.57 -7.59 34 0 5,424 0
30DEC26 540.00 P 122.00 122.00 122.00 125.35 -7.69 34 5 2,282 +5
30DEC26 550.00 P 135.86 139.00 127.76 134.80 -7.21 35 34 11,073 0
30DEC26 560.00 P 0.00 0.00 0.00 143.26 -7.90 35 0 4,817 0
30DEC26 570.00 P 155.00 155.00 145.74 151.14 -8.80 32 56 4,510 0
30DEC26 580.00 P 165.00 165.00 160.00 163.17 -8.08 37 27 6,663 +14
30DEC26 590.00 P 175.00 175.00 175.00 170.88 -8.11 34 29 3,884 0
30DEC26 600.00 P 173.00 173.00 172.00 180.45 -8.88 34 2 21,843 0
30DEC26 610.00 P 0.00 0.00 0.00 189.83 -8.47 32 0 4,705 0
30DEC26 620.00 P 0.00 0.00 0.00 201.13 -8.01 38 0 1,836 0
30DEC26 630.00 P 210.07 210.07 209.56 210.83 -7.47 39 60 2,225 +60
30DEC26 640.00 P 0.00 0.00 0.00 220.55 -7.74 39 0 1,927 0
30DEC26 650.00 P 0.00 0.00 0.00 230.32 -7.98 39 0 2,400 0
30DEC26 660.00 P 241.04 241.04 236.41 240.12 -8.20 39 60 2,740 +30
30DEC26 670.00 P 0.00 0.00 0.00 250.00 -8.30 40 0 423 0
30DEC26 680.00 P 0.00 0.00 0.00 259.91 -8.38 40 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 269.83 -8.46 40 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 279.80 -8.49 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 289.80 -8.49 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 299.80 -8.49 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 309.80 -8.48 0 0 0 -20
30DEC26 740.00 P 0.00 0.00 0.00 319.80 -8.48 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 329.80 -8.48 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 339.80 -8.48 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 349.80 -8.48 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 359.80 -8.48 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 369.80 -8.48 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 379.80 -8.48 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 389.80 -8.48 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 399.80 -8.48 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 409.80 -8.48 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 419.80 -8.47 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 429.80 -8.47 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 439.80 -8.47 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 449.80 -8.47 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 459.80 -8.47 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 469.80 -8.47 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 479.80 -8.47 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 489.80 -8.57 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 499.80 -8.57 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 509.80 -8.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 519.80 -8.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 529.80 -8.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 539.80 -8.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 549.80 -8.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 559.80 -8.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 569.80 -8.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 579.80 -8.40 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.74 -0.17 35 0 30,687 0
30MAR27 235.00 P 0.00 0.00 0.00 0.90 -0.14 35 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 1.06 -0.20 35 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 1.27 -0.24 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 1.56 -0.20 35 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 1.82 -0.26 35 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 2.12 -0.40 35 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 2.50 -0.41 35 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 2.87 -0.47 35 0 66 0
30MAR27 275.00 P 0.00 0.00 0.00 3.26 -0.62 35 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 3.80 -0.63 35 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 4.33 -0.65 35 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 4.87 -0.83 35 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 5.52 -0.93 35 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 6.26 -0.95 34 0 590 0
30MAR27 310.00 P 0.00 0.00 0.00 7.76 -1.26 34 0 125 0
30MAR27 320.00 P 0.00 0.00 0.00 9.48 -1.10 34 0 451 0
30MAR27 330.00 P 11.50 11.50 11.50 11.35 -1.44 34 3 918 -3
30MAR27 340.00 P 0.00 0.00 0.00 13.42 -1.89 33 2,000 2,374 +2,000
30MAR27 350.00 P 0.00 0.00 0.00 15.88 -2.21 33 0 10,939 0
30MAR27 360.00 P 17.60 17.95 17.41 18.87 -2.36 33 164 5,316 +9
30MAR27 370.00 P 0.00 0.00 0.00 21.98 -2.74 33 0 2,614 0
30MAR27 380.00 P 24.36 24.36 24.36 25.55 -3.03 33 1 2,400 +1
30MAR27 390.00 P 28.45 28.45 27.00 29.37 -3.26 32 151 2,412 +30
30MAR27 400.00 P 34.60 34.60 32.89 33.49 -3.76 32 43 20,683 -3
30MAR27 410.00 P 40.10 40.10 35.50 38.06 -3.85 32 63 21,080 +40
30MAR27 420.00 P 42.68 42.68 42.00 42.71 -4.47 32 62 9,874 +45
30MAR27 430.00 P 46.29 46.29 46.29 48.06 -4.87 32 1 5,435 -1
30MAR27 440.00 P 56.50 56.50 52.66 53.82 -5.21 32 30 4,281 -10
30MAR27 450.00 P 59.21 59.21 59.21 59.93 -5.82 32 1 4,432 -1
30MAR27 460.00 P 68.21 69.87 68.21 66.52 -6.06 32 63 1,848 -1
30MAR27 470.00 P 74.31 74.31 70.69 73.36 -6.79 32 135 5,717 +135
30MAR27 480.00 P 75.80 75.80 75.80 81.12 -6.20 32 30 3,357 0
30MAR27 490.00 P 94.00 94.00 94.00 88.60 -4.87 33 2 2,505 0
30MAR27 500.00 P 0.00 0.00 0.00 96.18 -6.92 33 0 3,542 0
30MAR27 510.00 P 0.00 0.00 0.00 104.15 -7.00 33 0 3,312 0
30MAR27 520.00 P 0.00 0.00 0.00 112.19 -7.18 33 0 2,247 0
30MAR27 530.00 P 0.00 0.00 0.00 120.43 -7.34 33 0 817 0
30MAR27 540.00 P 0.00 0.00 0.00 128.85 -7.45 33 0 461 0
30MAR27 550.00 P 0.00 0.00 0.00 137.42 -7.56 33 0 1,192 0
30MAR27 560.00 P 0.00 0.00 0.00 146.11 -7.66 33 0 574 0
30MAR27 570.00 P 0.00 0.00 0.00 154.85 -7.86 33 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 163.83 -7.85 33 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 172.85 -7.97 33 0 394 0
30MAR27 600.00 P 184.43 184.43 175.56 181.98 -7.49 33 90 2,260 +90
30MAR27 610.00 P 0.00 0.00 0.00 192.95 -6.36 36 0 490 0
30MAR27 620.00 P 0.00 0.00 0.00 201.13 -8.01 34 0 684 0
30MAR27 630.00 P 210.74 210.74 210.74 210.83 -7.62 34 30 1,786 +30
30MAR27 640.00 P 0.00 0.00 0.00 221.41 -6.89 36 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 230.99 -8.09 36 0 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 240.66 -7.66 37 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 250.42 -7.88 37 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 260.20 -8.09 37 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 270.04 -8.25 37 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 279.91 -8.38 37 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 289.81 -8.48 37 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 299.83 -8.46 38 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 309.80 -8.48 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 319.83 -8.45 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 329.80 -8.48 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 339.80 -8.48 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 349.80 -8.48 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 359.80 -8.48 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 369.91 -8.37 44 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 379.80 -8.48 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 389.80 -8.48 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 399.80 -8.48 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 409.80 -8.48 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 419.81 -8.46 47 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 429.81 -8.46 48 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 11.45 +1.62 37 0 54 0
29JUN27 300.00 P 10.11 10.11 9.57 12.33 +1.55 37 65 761 +65
29JUN27 310.00 P 0.00 0.00 0.00 14.29 +1.42 37 0 65 0
29JUN27 320.00 P 0.00 0.00 0.00 16.55 +1.10 36 0 127 0
29JUN27 330.00 P 0.00 0.00 0.00 18.81 +0.97 36 0 163 0
29JUN27 340.00 P 18.01 18.01 18.01 21.54 +0.60 35 45 199 +45
29JUN27 350.00 P 21.63 21.63 19.60 24.37 +0.32 35 48 352 +46
29JUN27 360.00 P 25.00 25.00 22.96 27.29 -0.32 35 51 463 +50
29JUN27 370.00 P 26.15 26.19 26.15 30.76 -0.65 34 46 648 +45
29JUN27 380.00 P 30.60 30.60 30.60 34.23 -1.08 34 1 507 0
29JUN27 390.00 P 36.39 37.00 36.39 37.96 -1.87 33 15 152 +10
29JUN27 400.00 P 40.50 40.50 39.27 42.11 -2.25 33 63 631 +21
29JUN27 410.00 P 43.90 43.90 43.59 46.25 -2.98 33 3 544 0
29JUN27 420.00 P 50.50 52.00 48.47 50.82 -3.67 32 61 1,088 +60
29JUN27 430.00 P 54.45 54.45 54.45 55.65 -4.48 32 8 1,079 +8
29JUN27 440.00 P 0.00 0.00 0.00 61.27 -4.94 32 0 847 0
29JUN27 450.00 P 68.30 68.30 66.60 67.41 -5.16 32 11 950 +6
29JUN27 460.00 P 0.00 0.00 0.00 73.73 -5.22 32 0 209 0
29JUN27 470.00 P 86.21 86.21 86.21 80.09 -6.12 32 10 144 -10
29JUN27 480.00 P 86.00 86.00 86.00 87.23 -6.15 32 1 209 +1
29JUN27 490.00 P 0.00 0.00 0.00 94.43 -6.38 32 5 124 +5
29JUN27 500.00 P 101.00 101.00 101.00 101.86 -6.52 32 5 1,797 +5
29JUN27 510.00 P 0.00 0.00 0.00 109.47 -6.73 32 0 224 0
29JUN27 520.00 P 0.00 0.00 0.00 117.20 -6.95 32 0 527 0
29JUN27 530.00 P 128.00 128.00 128.00 125.19 -7.06 32 2 102 +2
29JUN27 540.00 P 0.00 0.00 0.00 133.30 -7.22 32 0 307 0
29JUN27 550.00 P 142.00 142.00 142.00 141.60 -7.27 32 2 33 +2
29JUN27 560.00 P 0.00 0.00 0.00 149.94 -7.46 32 0 12 0
29JUN27 570.00 P 0.00 0.00 0.00 158.43 -7.53 33 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 167.04 -9.37 33 0 38 0
29JUN27 590.00 P 0.00 0.00 0.00 175.78 -7.72 32 0 76 0
29JUN27 600.00 P 0.00 0.00 0.00 184.61 -7.80 32 0 3,304 0
29JUN27 610.00 P 0.00 0.00 0.00 193.43 -7.97 32 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 202.52 -7.66 32 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 211.67 -7.64 32 0 332 0
29JUN27 640.00 P 221.20 221.20 221.20 221.41 -7.67 32 30 185 +30
29JUN27 650.00 P 0.00 0.00 0.00 230.99 -8.09 33 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 240.66 -7.75 33 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 251.37 -6.93 35 0 0 0
TOTAL PUT 74,683 947,087 -85,340
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$ 127.60
29JUN26 62.50 C 0.00 0.00 0.00 65.10 +0.39 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.60 +0.26 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.10 +0.17 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.60 +0.38 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 55.10 +0.37 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.60 +0.27 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.10 -0.03 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 47.60 +0.08 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.10 +0.07 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 42.60 +0.27 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.10 +0.19 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 37.60 +0.19 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 35.10 +0.07 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 32.60 +0.38 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 30.10 -0.02 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 27.60 +0.38 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 25.10 +0.38 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 22.60 +0.38 0 0 0 -16
29JUN26 107.50 C 0.00 0.00 0.00 20.10 +0.37 0 0 0 -75
29JUN26 110.00 C 0.00 0.00 0.00 17.60 +0.37 0 0 0 -139
29JUN26 112.50 C 0.00 0.00 0.00 15.10 +0.37 0 0 0 -66
29JUN26 115.00 C 0.00 0.00 0.00 12.60 +0.37 0 0 0 -204
29JUN26 117.50 C 0.00 0.00 0.00 10.10 +0.37 0 0 0 -194
29JUN26 120.00 C 0.00 0.00 0.00 7.60 +0.33 0 0 0 -523
29JUN26 122.50 C 4.32 4.32 3.43 5.10 +0.14 0 5 0 -506
29JUN26 125.00 C 1.77 2.72 1.77 2.60 -0.35 0 2 0 -755
29JUN26 127.50 C 0.81 0.86 0.35 0.10 -1.35 0 100 45 -680
29JUN26 130.00 C 0.19 0.19 0.07 0.00 -0.56 0 22 267 0
29JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.17 0 0 639 0
29JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 345 0
29JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 48.31 +0.79 95 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 45.69 +0.66 85 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.34 +0.91 85 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 40.83 +0.89 79 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.35 +0.90 75 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 35.95 +0.92 72 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 33.47 +0.97 68 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 31.04 +0.92 64 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.60 +0.99 61 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.19 +1.22 57 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.78 +0.97 54 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 20.83 +0.86 41 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.58 +0.75 41 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 16.43 +0.16 41 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 14.39 +0.11 41 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 12.47 +0.06 41 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 10.70 +0.01 41 0 177 0
30JUL26 122.50 C 8.63 8.93 8.63 9.08 -0.13 41 16 129 0
30JUL26 125.00 C 7.20 7.90 7.20 7.40 -0.37 39 60 165 -25
30JUL26 127.50 C 0.00 0.00 0.00 6.20 -0.30 40 0 169 0
30JUL26 130.00 C 5.00 5.40 5.00 5.06 -0.25 40 6 506 -2
30JUL26 132.50 C 3.79 4.44 3.79 4.31 -0.11 42 76 112 -12
30JUL26 135.00 C 3.04 3.40 3.04 3.35 -0.26 41 17 117 -1
30JUL26 137.50 C 2.89 2.89 2.89 2.71 -0.21 41 4 75 +4
30JUL26 140.00 C 2.11 2.18 2.11 2.18 -0.14 41 16 1,283 +1
30JUL26 142.50 C 0.00 0.00 0.00 1.69 -0.14 41 0 155 0
30JUL26 145.00 C 0.00 0.00 0.00 1.30 -0.13 41 0 146 0
30JUL26 147.50 C 0.00 0.00 0.00 0.99 -0.11 41 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.75 -0.10 41 0 168 0
28AUG26 87.50 C 0.00 0.00 0.00 40.83 +0.89 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 38.60 +1.15 55 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 35.95 +0.76 48 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 33.81 +0.54 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.46 +1.34 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 28.74 +0.56 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 26.86 +1.27 47 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.70 +1.31 46 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.59 +1.19 45 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 20.24 +0.15 42 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 18.33 +0.67 42 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 16.53 +0.09 42 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 14.83 +0.06 42 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 13.24 +0.03 42 0 323 0
28AUG26 122.50 C 0.00 0.00 0.00 11.72 +0.01 42 0 106 0
28AUG26 125.00 C 9.85 9.85 9.85 10.11 -0.25 41 15 180 +15
28AUG26 127.50 C 8.62 8.62 8.62 8.89 -0.23 41 15 195 0
28AUG26 130.00 C 7.71 7.71 7.71 7.79 -0.20 41 6 126 0
28AUG26 132.50 C 6.96 6.96 6.96 6.85 -0.13 42 15 122 +15
28AUG26 135.00 C 0.00 0.00 0.00 5.90 -0.17 41 0 47 0
28AUG26 137.50 C 5.40 5.40 5.40 5.10 -0.16 42 15 52 +15
28AUG26 140.00 C 0.00 0.00 0.00 4.39 -0.17 42 0 594 0
28AUG26 142.50 C 3.68 3.95 3.68 3.76 -0.19 42 38 1,134 +30
28AUG26 145.00 C 3.46 3.46 3.46 3.22 -0.30 42 1 16 +1
28AUG26 147.50 C 0.00 0.00 0.00 2.75 -0.26 42 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.39 -0.09 42 0 57 0
29SEP26 62.50 C 0.00 0.00 0.00 65.69 +0.43 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.21 +0.44 74 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.74 +0.36 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.25 +0.42 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.78 +0.29 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.33 +0.53 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.86 +0.73 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.31 +0.75 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.01 +0.86 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.59 +0.94 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.19 +0.50 52 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 38.77 +0.75 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.45 +0.93 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.13 +0.86 48 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 31.84 +1.10 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.57 +0.99 45 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 26.92 +0.72 41 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 25.37 +1.20 44 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 23.32 +1.24 44 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 20.78 -0.23 40 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 18.94 -0.05 40 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 17.22 -0.05 40 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 15.58 -0.13 40 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 14.07 -0.12 40 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 12.65 -0.27 40 0 187 0
29SEP26 125.00 C 0.00 0.00 0.00 11.45 -0.16 40 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 9.89 -0.52 39 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 8.96 -0.35 39 0 297 0
29SEP26 132.50 C 0.00 0.00 0.00 8.07 -0.22 40 0 31 0
29SEP26 135.00 C 7.31 7.31 7.31 7.04 -0.32 39 45 60 +45
29SEP26 137.50 C 0.00 0.00 0.00 6.16 -0.36 39 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 5.51 -0.26 40 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 4.86 -0.25 40 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 4.28 -0.25 40 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 3.79 -0.14 40 0 55 0
29SEP26 150.00 C 0.00 0.00 0.00 3.21 -0.23 40 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 60.76 +0.38 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.31 +0.48 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.88 +0.39 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.48 +0.36 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.12 +0.35 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.79 +0.34 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.48 +0.45 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.22 +0.43 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.99 +0.37 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.79 +0.24 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.68 +0.27 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.53 +0.17 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.38 +0.05 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.34 +0.04 41 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.32 -0.04 40 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.44 -0.06 40 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 25.57 -0.11 39 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 23.86 -0.14 39 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 22.17 +0.50 39 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.99 -0.40 37 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 18.54 +0.06 37 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 17.11 +0.17 37 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 15.85 -0.29 37 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 14.60 -0.29 37 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 13.44 -0.33 37 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 12.39 -0.33 37 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 11.33 -0.69 37 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.42 -0.68 37 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 9.79 -0.42 37 0 27 0
30DEC26 140.00 C 0.00 0.00 0.00 8.94 -0.38 37 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 8.20 -0.28 37 0 43 0
30DEC26 145.00 C 0.00 0.00 0.00 7.49 -0.36 37 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 6.77 -0.39 37 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 6.02 -0.54 37 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 50.23 +0.79 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.98 +0.71 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.74 +0.54 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.55 +0.25 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.42 +0.25 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.32 +0.21 41 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.33 +0.51 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.34 +0.58 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.47 +0.16 39 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.63 +0.16 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.83 +0.11 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.17 +0.10 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.51 +0.10 38 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 24.95 +0.06 38 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.48 +0.74 38 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 22.01 +0.69 38 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.66 +0.61 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.39 +0.57 37 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.12 +0.53 37 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.96 +0.47 37 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.42 -0.18 36 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 14.38 -0.04 36 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.39 -0.37 36 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.54 -0.06 36 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.68 -0.06 36 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.83 -0.07 36 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.10 -0.39 36 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 9.71 +0.20 37 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 9.01 -0.09 37 0 7 0
29JUN27 92.50 C 0.00 0.00 0.00 41.08 +0.56 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.18 +0.31 39 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.39 +0.33 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.60 +0.51 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.84 +0.48 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.17 +0.21 38 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.54 +0.18 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.98 +0.03 38 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.46 +0.02 38 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.01 +0.03 37 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.61 +0.01 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.90 -0.31 36 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.64 -0.28 36 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 20.44 -0.27 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.29 -0.27 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.20 -0.27 36 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.17 -0.26 36 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.18 -0.26 36 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.25 -0.26 36 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.37 -0.25 36 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.54 -0.24 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.75 -0.24 36 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.01 -0.23 36 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.60 -0.01 36 0 0 0
TOTAL CALL 474 14,454 -3,072
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
29JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
29JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
29JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 401 0
29JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.20 0 0 1,517 0
29JUN26 125.00 P 0.32 0.32 0.11 0.00 -0.65 0 4 179 0
29JUN26 127.50 P 0.82 0.82 0.12 0.00 -1.63 0 36 361 -30
29JUN26 130.00 P 0.00 0.00 0.00 2.40 -0.95 0 0 0 -55
29JUN26 132.50 P 0.00 0.00 0.00 4.90 -0.54 0 0 0 -30
29JUN26 135.00 P 0.00 0.00 0.00 7.40 -0.42 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 9.90 -0.40 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 12.40 -0.40 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 14.90 -0.40 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 17.40 -0.93 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 19.90 -1.01 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 22.40 -0.40 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 124 0
30JUL26 97.50 P 0.25 0.25 0.25 0.06 -0.03 41 1 73 0
30JUL26 100.00 P 0.32 0.32 0.32 0.11 -0.04 41 6 154 -6
30JUL26 102.50 P 0.00 0.00 0.00 0.18 -0.07 41 0 37 0
30JUL26 105.00 P 0.00 0.00 0.00 0.30 -0.11 41 0 218 0
30JUL26 107.50 P 0.00 0.00 0.00 0.48 -0.14 41 0 174 0
30JUL26 110.00 P 0.91 0.91 0.86 0.74 -0.18 41 6 436 +1
30JUL26 112.50 P 1.31 1.31 1.31 1.09 -0.22 41 2 155 +2
30JUL26 115.00 P 1.81 1.81 1.81 1.57 -0.25 41 15 198 0
30JUL26 117.50 P 2.34 2.34 2.00 2.15 -0.30 41 17 265 -13
30JUL26 120.00 P 0.00 0.00 0.00 2.92 -0.26 42 0 245 0
30JUL26 122.50 P 0.00 0.00 0.00 3.78 -0.28 41 0 156 0
30JUL26 125.00 P 4.95 4.99 4.55 4.83 -0.29 41 209 277 +200
30JUL26 127.50 P 5.80 5.80 5.80 6.06 -0.28 42 2 115 0
30JUL26 130.00 P 0.00 0.00 0.00 7.46 -0.26 42 0 95 0
30JUL26 132.50 P 9.04 9.04 9.04 8.82 -0.66 41 15 90 +15
30JUL26 135.00 P 0.00 0.00 0.00 10.51 -0.52 41 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 12.30 -0.52 41 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 14.24 -0.52 41 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 16.28 -1.01 41 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 18.41 -1.06 41 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 20.60 -0.50 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 22.75 -1.32 39 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.09 -0.03 42 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.22 -0.05 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 0.48 -0.08 42 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.66 -0.12 42 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.93 -0.12 42 0 141 0
28AUG26 105.00 P 1.62 1.62 1.62 1.30 -0.12 43 15 76 +15
28AUG26 107.50 P 2.01 2.01 2.01 1.69 -0.21 43 23 39 +7
28AUG26 110.00 P 2.51 2.51 2.28 2.21 -0.21 43 90 106 +30
28AUG26 112.50 P 0.00 0.00 0.00 2.82 -0.26 43 0 23 0
28AUG26 115.00 P 0.00 0.00 0.00 3.49 -0.31 43 0 101 0
28AUG26 117.50 P 0.00 0.00 0.00 4.34 -0.30 43 0 116 0
28AUG26 120.00 P 0.00 0.00 0.00 5.27 -0.28 43 0 94 0
28AUG26 122.50 P 0.00 0.00 0.00 6.31 -0.27 43 0 86 0
28AUG26 125.00 P 0.00 0.00 0.00 7.50 -0.24 43 0 88 0
28AUG26 127.50 P 0.00 0.00 0.00 8.75 -0.25 44 0 75 0
28AUG26 130.00 P 0.00 0.00 0.00 10.14 -0.24 44 0 45 0
28AUG26 132.50 P 11.67 11.67 11.53 11.65 -0.01 44 30 60 +15
28AUG26 135.00 P 0.00 0.00 0.00 12.94 -0.86 42 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 14.60 -0.92 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 16.39 -0.97 42 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 18.23 -1.04 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 20.18 -1.10 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 22.46 -0.87 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 24.93 -0.55 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 -0.04 40 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.18 -0.06 40 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.26 -0.09 40 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.38 -0.09 40 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.53 -0.13 40 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.72 -0.17 40 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.98 -0.18 40 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.29 -0.23 40 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.66 -0.27 40 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 2.20 -0.23 40 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 2.72 -0.38 40 0 242 0
29SEP26 110.00 P 0.00 0.00 0.00 3.39 -0.39 40 0 137 0
29SEP26 112.50 P 0.00 0.00 0.00 4.12 -0.45 40 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 4.97 -0.42 40 0 455 0
29SEP26 117.50 P 0.00 0.00 0.00 5.91 -0.39 40 0 298 0
29SEP26 120.00 P 7.06 7.06 7.06 6.95 -0.36 40 1 95 +1
29SEP26 122.50 P 0.00 0.00 0.00 8.11 -0.31 41 0 894 0
29SEP26 125.00 P 0.00 0.00 0.00 9.32 -0.32 41 0 151 0
29SEP26 127.50 P 0.00 0.00 0.00 10.63 -0.32 41 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 12.05 -0.31 41 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 13.09 -0.54 39 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.92 -0.62 40 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 16.58 -0.62 40 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 18.36 -1.20 40 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.13 -1.27 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 22.03 -1.36 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.03 -0.99 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.06 -1.40 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.05 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.19 -0.07 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.28 -0.08 37 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.38 -0.12 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.51 -0.14 36 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.70 -0.17 37 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.89 -0.20 36 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.17 -0.20 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.46 -0.27 37 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.84 -0.34 37 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.25 -0.42 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.76 -0.44 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.29 -0.53 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.95 -0.56 37 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.61 -0.65 37 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 5.59 -0.53 37 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 6.46 -0.54 37 0 515 0
30DEC26 115.00 P 7.73 7.73 7.73 7.43 -0.57 37 50 610 +35
30DEC26 117.50 P 0.00 0.00 0.00 8.49 -0.51 37 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 9.58 -0.48 37 0 680 0
30DEC26 122.50 P 0.00 0.00 0.00 10.83 -0.04 37 0 30 0
30DEC26 125.00 P 0.00 0.00 0.00 12.10 -0.69 38 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 13.47 -0.73 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.60 -0.52 37 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 16.05 -0.60 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.57 -0.78 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.17 -0.28 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.84 -0.26 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.58 -0.25 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.36 -0.89 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.21 -0.22 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.10 -0.92 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.89 -0.08 36 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.14 -0.13 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.42 -0.14 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.74 -0.20 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.13 -0.14 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.55 -0.17 36 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.06 -0.18 36 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.58 -0.19 36 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.22 -0.23 36 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 4.89 -0.23 36 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 5.61 -0.28 36 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.65 -0.08 37 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.53 -0.28 37 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.50 -0.34 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.57 -0.33 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 10.64 -0.34 37 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.84 -0.25 37 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 13.04 -0.21 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.28 -0.18 37 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.60 -0.16 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.71 -0.34 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.15 -0.38 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 19.66 -0.22 36 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.22 -0.36 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.85 -0.39 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.52 -0.16 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 26.26 -0.16 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.03 -0.32 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.86 -0.32 36 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.87 -0.19 37 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.48 -0.23 37 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.18 -0.23 37 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.88 -0.24 37 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.68 -0.28 37 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.56 -0.28 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 8.45 -0.28 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.42 -0.33 37 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.49 -0.33 37 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.58 -0.25 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.69 -0.21 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.89 -0.13 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 15.09 -0.12 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.34 -0.12 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.65 -0.12 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.02 -0.18 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.45 -0.19 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.95 -0.18 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.50 -0.17 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.73 -0.25 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.43 -0.18 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.12 -0.18 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.85 -0.14 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.61 -0.17 35 0 0 0
TOTAL PUT 522 16,255 +187
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$ 23.40
29JUN26 17.00 C 0.00 0.00 0.00 6.40 +0.29 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.90 +0.30 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.40 +0.29 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.90 +0.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.40 +0.32 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.90 +0.32 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.40 +0.32 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.40 +0.32 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.40 +0.31 0 0 0 0
29JUN26 23.00 C 0.45 0.49 0.30 0.40 +0.18 0 15 0 -381
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,999 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,422 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,976 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,212 0
29JUN26 28.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 1,909 -6
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 17.00 C 6.50 6.50 6.50 6.53 +0.42 68 2 2 +2
30JUL26 17.50 C 0.00 0.00 0.00 6.04 +0.44 64 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.55 +0.44 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.06 +0.44 56 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.52 +0.39 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.95 +0.32 25 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.52 +0.34 37 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.54 +0.31 29 0 0 0
30JUL26 22.00 C 1.65 1.73 1.63 1.61 +0.24 24 70 100 +60
30JUL26 23.00 C 0.76 0.90 0.76 0.85 +0.18 22 127 870 +127
30JUL26 24.00 C 0.29 0.39 0.29 0.35 +0.07 21 314 610 +4
30JUL26 25.00 C 0.10 0.14 0.10 0.12 +0.02 21 61 734 +13
30JUL26 26.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 1,341 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 626 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 379 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.60 +0.47 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.10 +0.45 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.62 +0.46 46 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.09 +0.40 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.60 +0.39 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.12 +0.42 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.59 +0.27 28 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.65 +0.26 25 0 183 0
28AUG26 22.00 C 1.89 1.91 1.82 1.79 +0.19 22 120 330 +120
28AUG26 23.00 C 0.00 0.00 0.00 1.08 +0.14 21 0 214 0
28AUG26 24.00 C 0.53 0.61 0.53 0.57 +0.06 20 15 92 0
28AUG26 25.00 C 0.30 0.30 0.28 0.28 +0.03 20 20 260 +20
28AUG26 26.00 C 0.12 0.13 0.12 0.12 0.00 20 59 202 +59
28AUG26 27.00 C 0.00 0.00 0.00 0.05 0.00 21 0 186 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 21 0 487 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 76 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.65 +0.44 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.17 +0.45 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.69 +0.44 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.19 +0.42 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.69 +0.40 32 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 4.12 +0.34 25 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.60 +0.28 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.70 +0.24 20 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 1.97 +0.20 22 0 385 0
29SEP26 23.00 C 1.35 1.35 1.35 1.29 +0.15 21 31 80 +30
29SEP26 24.00 C 0.81 0.82 0.80 0.79 +0.09 20 22 119 +19
29SEP26 25.00 C 0.46 0.47 0.46 0.45 +0.05 20 24 211 +24
29SEP26 26.00 C 0.25 0.25 0.25 0.24 +0.03 20 17 69 +17
29SEP26 27.00 C 0.12 0.12 0.12 0.11 +0.01 20 6 165 +6
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 21 0 267 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 21 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 23 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 6.70 +0.45 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.22 +0.44 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.69 +0.37 29 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 5.25 +0.41 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.76 +0.37 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.15 +0.28 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.65 +0.21 17 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 2.78 +0.15 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.12 +0.18 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.56 +0.17 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.06 +0.12 20 0 37 0
30DEC26 25.00 C 0.00 0.00 0.00 0.68 +0.07 20 0 12 0
30DEC26 26.00 C 0.00 0.00 0.00 0.44 +0.05 20 0 119 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 +0.04 20 0 100 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 140 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 0.00 20 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 21 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 22 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 26 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 6.71 +0.41 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.24 +0.39 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.74 +0.37 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.28 +0.35 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.81 +0.32 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.23 +0.29 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.81 +0.28 20 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 3.04 +0.26 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.36 +0.16 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.86 +0.20 21 0 6 0
30MAR27 24.00 C 1.33 1.33 1.33 1.40 +0.17 21 1 9 +1
30MAR27 25.00 C 0.00 0.00 0.00 1.03 +0.15 20 0 19 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 +0.10 20 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 +0.06 20 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.36 +0.07 20 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 +0.05 20 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 +0.03 20 0 39 0
30MAR27 31.00 C 0.10 0.10 0.10 0.12 +0.03 20 5 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.71 +0.41 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.24 +0.39 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.74 +0.37 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.28 +0.35 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.81 +0.31 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.34 +0.24 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.05 +0.26 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.33 +0.25 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.68 +0.31 21 0 0 0
29JUN27 23.00 C 2.10 2.10 2.08 2.13 +0.20 20 80 80 +66
29JUN27 24.00 C 0.00 0.00 0.00 1.66 +0.17 20 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 1.27 +0.13 20 0 40 0
29JUN27 26.00 C 0.00 0.00 0.00 0.94 +0.07 19 0 34 0
29JUN27 27.00 C 0.00 0.00 0.00 0.69 +0.04 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.53 +0.05 20 0 33 0
29JUN27 29.00 C 0.00 0.00 0.00 0.40 +0.05 20 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.29 +0.03 20 0 10 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 +0.01 20 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 8 0
29JUN27 33.00 C 0.10 0.10 0.10 0.10 0.00 20 5 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 1,000 24,445 +181
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 642 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 690 0
29JUN26 23.00 P 0.03 0.03 0.03 0.00 -0.14 0 1 2,400 -1
29JUN26 24.00 P 0.78 0.78 0.46 0.60 -0.32 0 379 0 -4,808
29JUN26 25.00 P 1.80 1.80 1.47 1.60 -0.35 0 390 0 -3,252
29JUN26 26.00 P 2.80 2.80 2.50 2.60 -0.35 0 196 0 -1,324
29JUN26 27.00 P 3.80 3.80 3.51 3.60 -0.44 0 71 0 -207
29JUN26 28.00 P 0.00 0.00 0.00 4.60 -0.32 0 0 0 -136
29JUN26 29.00 P 0.00 0.00 0.00 5.60 -0.32 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.60 -0.33 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.60 -0.32 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.60 -0.32 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.60 -0.32 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.60 -0.32 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.60 -0.32 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.60 -0.32 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.60 -0.32 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 18.00 P 0.01 0.01 0.01 0.01 0.00 40 2,080 2,080 +2,080
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 426 0
30JUL26 21.00 P 0.10 0.10 0.10 0.03 -0.02 22 3 203 -3
30JUL26 22.00 P 0.19 0.19 0.14 0.12 -0.08 21 140 624 +95
30JUL26 23.00 P 0.42 0.42 0.33 0.37 -0.19 20 122 1,300 +31
30JUL26 24.00 P 0.99 0.99 0.78 0.88 -0.31 20 222 1,721 +147
30JUL26 25.00 P 1.62 1.62 1.53 1.63 -0.38 17 62 1,839 +62
30JUL26 26.00 P 2.50 2.60 2.50 2.60 -0.36 0 4 605 +1
30JUL26 27.00 P 3.77 3.77 3.61 3.62 -0.42 30 11 102 +6
30JUL26 28.00 P 0.00 0.00 0.00 4.60 -0.35 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 5.60 -0.35 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.60 -0.36 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.60 -0.35 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.60 -0.34 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.60 -0.35 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.60 -0.35 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.60 -0.34 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.60 -0.35 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 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 -0.01 23 0 50 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.03 20 0 110 0
28AUG26 21.00 P 0.15 0.15 0.15 0.08 -0.07 20 4 135 +4
28AUG26 22.00 P 0.30 0.31 0.29 0.24 -0.14 20 149 917 +124
28AUG26 23.00 P 0.60 0.60 0.59 0.57 -0.20 21 16 1,118 +1
28AUG26 24.00 P 1.01 1.04 1.00 1.08 -0.25 20 182 704 -180
28AUG26 25.00 P 1.70 1.75 1.70 1.79 -0.29 20 7 566 +7
28AUG26 26.00 P 2.46 2.46 2.46 2.65 -0.31 21 10 195 +10
28AUG26 27.00 P 0.00 0.00 0.00 3.62 -0.42 23 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 4.60 -0.35 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.60 -0.35 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.60 -0.36 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.60 -0.39 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.60 -0.34 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.60 -0.35 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.60 -0.35 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.60 -0.34 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.60 -0.35 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.07 0.07 0.07 0.01 -0.01 21 20 40 +20
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 -0.03 20 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.04 21 0 136 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.08 20 0 285 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.14 20 0 264 0
29SEP26 23.00 P 0.68 0.68 0.68 0.73 -0.16 21 40 579 +40
29SEP26 24.00 P 0.00 0.00 0.00 1.21 -0.26 20 1 372 +1
29SEP26 25.00 P 0.00 0.00 0.00 1.88 -0.30 20 0 233 0
29SEP26 26.00 P 0.00 0.00 0.00 2.71 -0.30 20 0 91 0
29SEP26 27.00 P 3.57 3.57 3.57 3.62 -0.42 20 1 938 0
29SEP26 28.00 P 0.00 0.00 0.00 4.60 -0.35 0 0 85 0
29SEP26 29.00 P 0.00 0.00 0.00 5.60 -0.35 0 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 6.60 -0.36 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.60 -0.39 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.60 -0.34 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.60 -0.35 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.60 -0.35 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.60 -0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.60 -0.35 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.60 -0.32 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.03 20 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.05 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.06 20 0 55 0
30DEC26 20.00 P 0.41 0.41 0.38 0.26 -0.07 20 88 315 0
30DEC26 21.00 P 0.60 0.60 0.52 0.48 -0.12 20 30 353 +18
30DEC26 22.00 P 0.00 0.00 0.00 0.82 -0.16 20 0 197 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 -0.22 19 0 390 0
30DEC26 24.00 P 1.72 1.72 1.66 1.80 -0.20 20 88 1,170 +88
30DEC26 25.00 P 0.00 0.00 0.00 2.57 -0.27 21 0 93 0
30DEC26 26.00 P 0.00 0.00 0.00 3.27 -0.33 20 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 4.11 -0.31 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 4.94 -0.40 17 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 5.87 -0.41 12 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.83 -0.45 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.80 -0.40 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.85 -0.31 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.84 -0.31 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.82 -0.31 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.81 -0.31 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.80 -0.31 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.79 -0.31 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 -0.03 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 -0.03 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.32 -0.04 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.42 -0.06 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 -0.07 20 0 93 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 -0.14 20 0 88 0
30MAR27 23.00 P 0.00 0.00 0.00 1.45 -0.19 20 0 128 0
30MAR27 24.00 P 0.00 0.00 0.00 2.01 -0.18 19 0 119 0
30MAR27 25.00 P 0.00 0.00 0.00 2.71 -0.19 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.45 -0.22 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.25 -0.24 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 5.04 -0.33 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.91 -0.39 16 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 6.86 -0.42 12 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.83 -0.39 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.85 -0.35 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.84 -0.31 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.83 -0.31 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.82 -0.30 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.80 -0.31 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.18 -0.05 20 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.25 -0.05 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.33 -0.06 20 0 77 0
29JUN27 19.50 P 0.00 0.00 0.00 0.42 -0.09 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.54 -0.09 20 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 0.83 -0.13 20 0 50 0
29JUN27 22.00 P 0.00 0.00 0.00 1.21 -0.17 20 0 180 0
29JUN27 23.00 P 1.68 1.68 1.56 1.65 -0.23 20 180 237 +180
29JUN27 24.00 P 0.00 0.00 0.00 2.16 -0.28 19 0 37 0
29JUN27 25.00 P 0.00 0.00 0.00 2.79 -0.20 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.56 -0.25 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.28 -0.25 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.16 -0.30 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.06 -0.29 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.98 -0.30 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.92 -0.31 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.88 -0.32 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.85 -0.31 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.83 -0.31 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.82 -0.30 20 0 0 0
TOTAL PUT 4,497 28,958 -6,996
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$ 323.20
29JUN26 200.00 C 0.00 0.00 0.00 123.20 +17.95 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 118.20 +17.95 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 113.20 +17.95 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 108.20 +17.95 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 103.20 +17.95 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 98.20 +17.95 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 93.20 +17.95 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 88.20 +17.95 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 83.20 +17.94 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 78.20 +17.94 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 73.20 +17.94 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 68.20 +17.94 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 63.20 +17.94 0 0 0 -60
29JUN26 265.00 C 0.00 0.00 0.00 58.20 +17.94 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 53.20 +17.94 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 48.20 +17.93 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 43.20 +17.91 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 38.20 +17.82 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 33.20 +17.56 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 28.20 +16.93 0 0 0 -15
29JUN26 300.00 C 18.60 18.60 18.60 23.20 +15.67 0 2 0 -126
29JUN26 310.00 C 7.50 7.50 7.00 13.20 +10.81 0 6 0 -117
29JUN26 320.00 C 1.61 5.00 1.24 3.20 +2.68 0 109 0 -259
29JUN26 330.00 C 0.28 1.21 0.24 0.00 -0.07 0 441 304 +108
29JUN26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 427 0
29JUN26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 746 0
29JUN26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
29JUN26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
29JUN26 390.00 C 0.01 0.04 0.01 0.00 -0.01 0 43 882 -1
29JUN26 400.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 1,785 -2
29JUN26 410.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 4,410 -4
29JUN26 420.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 2,757 0
29JUN26 430.00 C 0.01 0.01 0.01 0.00 -0.01 0 45 1,178 -2
29JUN26 440.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 1,694 -4
29JUN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,077 0
29JUN26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,365 0
29JUN26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
29JUN26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
29JUN26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,208 0
29JUN26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
29JUN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 260.00 C 0.00 0.00 0.00 64.58 +19.21 140 0 0 0
03JUL26 265.00 C 0.00 0.00 0.00 59.88 +19.46 137 0 0 0
03JUL26 270.00 C 0.00 0.00 0.00 54.89 +19.38 127 0 0 0
03JUL26 275.00 C 0.00 0.00 0.00 48.30 +17.60 55 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 43.34 +17.29 57 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 38.41 +16.79 57 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 33.54 +16.04 57 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 28.80 +14.60 57 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 24.24 +13.38 57 0 22 0
03JUL26 310.00 C 11.00 14.99 11.00 16.49 +10.89 61 28 286 -2
03JUL26 320.00 C 2.50 10.40 2.50 9.74 +7.08 59 42 124 +10
03JUL26 330.00 C 3.09 6.90 2.65 4.89 +3.83 57 66 157 +14
03JUL26 340.00 C 1.43 3.40 1.43 2.30 +1.93 58 113 222 +65
03JUL26 350.00 C 0.74 1.60 0.74 0.90 +0.79 57 115 82 -37
03JUL26 360.00 C 0.66 0.72 0.66 0.31 +0.28 57 30 90 -27
03JUL26 370.00 C 0.33 0.43 0.33 0.09 +0.08 57 123 120 -123
03JUL26 380.00 C 0.30 0.30 0.30 0.03 +0.02 58 2 180 0
03JUL26 390.00 C 0.00 0.00 0.00 0.01 0.00 60 0 217 0
03JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
03JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
03JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 260.00 C 0.00 0.00 0.00 64.79 - 85 0 0 -
10JUL26 265.00 C 0.00 0.00 0.00 59.88 - 81 0 0 -
10JUL26 270.00 C 0.00 0.00 0.00 55.19 - 78 0 0 -
10JUL26 275.00 C 0.00 0.00 0.00 48.71 - 49 0 0 -
10JUL26 280.00 C 0.00 0.00 0.00 43.91 - 49 0 0 -
10JUL26 285.00 C 0.00 0.00 0.00 39.22 - 49 0 0 -
10JUL26 290.00 C 0.00 0.00 0.00 34.67 - 48 0 0 -
10JUL26 295.00 C 0.00 0.00 0.00 30.31 - 48 0 0 -
10JUL26 300.00 C 0.00 0.00 0.00 26.18 - 48 0 0 -
10JUL26 310.00 C 0.00 0.00 0.00 19.35 - 51 0 0 -
10JUL26 320.00 C 9.19 9.19 9.04 13.00 - 50 30 30 -
10JUL26 330.00 C 5.30 10.00 4.87 8.36 - 50 20 20 -
10JUL26 340.00 C 2.88 6.50 2.88 5.01 - 49 53 49 -
10JUL26 350.00 C 3.00 3.93 2.96 2.81 - 49 61 34 -
10JUL26 360.00 C 1.89 2.31 1.89 1.49 - 49 94 34 -
10JUL26 370.00 C 1.10 1.10 1.10 0.74 - 49 20 20 -
10JUL26 380.00 C 0.66 0.66 0.66 0.34 - 49 15 15 -
10JUL26 390.00 C 0.00 0.00 0.00 0.15 - 49 0 0 -
10JUL26 400.00 C 0.00 0.00 0.00 0.07 - 49 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 124.91 +18.93 96 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 120.67 +19.62 101 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 115.79 +19.67 98 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 111.67 +20.79 101 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 106.74 +20.76 97 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 101.73 +20.62 92 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 95.04 +18.80 72 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 90.27 +18.87 71 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 85.35 +18.74 68 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 80.86 +19.10 68 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 75.72 +18.65 63 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 70.93 +18.72 61 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 66.28 +18.54 59 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 61.48 +18.06 56 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 56.86 +17.60 55 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 52.38 +17.08 53 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 46.53 +14.99 45 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 42.37 +14.36 45 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 38.38 +13.66 45 0 0 0
30JUL26 295.00 C 29.13 38.64 29.13 35.62 +13.57 48 120 120 +75
30JUL26 300.00 C 0.00 0.00 0.00 31.53 +12.37 46 0 179 0
30JUL26 310.00 C 18.87 27.20 18.87 24.98 +10.66 46 48 166 0
30JUL26 320.00 C 15.50 21.65 14.37 19.22 +8.73 45 147 334 +94
30JUL26 330.00 C 11.00 16.59 11.00 14.64 +7.22 46 70 266 +54
30JUL26 340.00 C 7.60 11.50 7.60 10.79 +5.68 45 6 146 +6
30JUL26 350.00 C 6.18 8.93 5.87 7.83 +4.39 45 141 474 +121
30JUL26 360.00 C 4.98 7.00 4.65 5.53 +3.27 45 157 671 -27
30JUL26 370.00 C 3.59 5.30 3.59 3.82 +2.36 45 403 1,142 +281
30JUL26 380.00 C 2.78 3.89 2.60 2.59 +1.67 45 100 773 +53
30JUL26 390.00 C 2.00 2.82 2.00 1.72 +1.15 45 140 761 -38
30JUL26 400.00 C 1.70 2.20 1.70 1.12 +0.79 45 27 406 +14
30JUL26 410.00 C 0.85 1.70 0.85 0.72 +0.52 45 12 328 +12
30JUL26 420.00 C 1.10 1.30 1.10 0.44 +0.32 45 8 285 0
30JUL26 430.00 C 1.00 1.00 0.98 0.27 +0.20 45 15 198 0
30JUL26 440.00 C 0.80 0.90 0.80 0.17 +0.13 45 2 291 +1
30JUL26 450.00 C 0.68 0.68 0.53 0.10 +0.08 45 8 378 0
30JUL26 460.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 44 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 46 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
30JUL26 560.00 C 0.30 0.30 0.30 0.01 0.00 57 1 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 126.99 +20.21 83 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 120.86 +18.34 70 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 116.13 +19.04 69 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 111.67 +19.39 70 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 106.74 +19.25 67 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 101.73 +19.00 64 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 96.85 +18.22 61 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 92.58 +19.18 62 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 87.68 +18.85 59 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 82.85 +18.50 57 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 78.09 +18.11 54 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 73.41 +17.70 53 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 68.84 +17.96 51 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 64.37 +17.43 50 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 60.03 +16.86 49 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 55.82 +16.26 48 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 51.77 +15.63 47 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 46.47 +13.57 43 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 42.84 +12.99 43 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 39.38 +12.05 43 0 15 0
28AUG26 300.00 C 32.03 39.72 31.00 36.70 +12.12 44 197 191 +22
28AUG26 310.00 C 30.35 32.89 30.35 30.71 +10.86 44 52 178 +15
28AUG26 320.00 C 20.00 27.58 20.00 25.25 +9.43 44 65 180 +5
28AUG26 330.00 C 19.39 19.39 19.39 20.45 +7.90 43 1 65 +1
28AUG26 340.00 C 13.00 17.80 13.00 16.67 +6.95 43 8 93 +2
28AUG26 350.00 C 11.80 14.64 11.80 13.26 +5.81 43 7 169 +4
28AUG26 360.00 C 8.88 11.80 8.88 10.44 +4.80 43 14 202 -2
28AUG26 370.00 C 8.60 10.10 8.60 8.14 +3.91 43 12 315 -8
28AUG26 380.00 C 5.65 7.66 5.65 6.28 +3.14 43 18 377 +18
28AUG26 390.00 C 5.00 6.37 5.00 4.81 +2.50 43 7 816 +3
28AUG26 400.00 C 5.38 5.38 5.10 3.64 +2.01 43 32 242 +13
28AUG26 410.00 C 4.36 4.36 3.99 2.74 +1.56 43 149 300 +132
28AUG26 420.00 C 3.44 3.54 3.44 1.99 +1.14 43 31 217 -1
28AUG26 430.00 C 1.00 1.00 1.00 1.47 +0.87 43 1 264 0
28AUG26 440.00 C 0.00 0.00 0.00 1.08 +0.65 43 0 120 0
28AUG26 450.00 C 1.71 1.71 1.71 0.79 +0.49 43 2 122 +2
28AUG26 460.00 C 0.00 0.00 0.00 0.57 +0.36 42 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.41 +0.26 42 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.30 +0.20 43 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.21 +0.14 42 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.15 +0.10 42 0 246 0
28AUG26 510.00 C 0.00 0.00 0.00 0.11 +0.08 43 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.08 +0.06 43 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 127.58 +19.86 68 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 122.77 +19.82 65 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 117.97 +19.76 63 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 112.67 +19.14 59 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 108.44 +19.52 60 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 103.74 +19.36 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 98.92 +18.39 56 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 94.15 +18.67 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 89.46 +18.30 52 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 84.86 +17.93 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 80.34 +16.70 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 75.93 +17.09 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 71.62 +16.68 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 67.43 +16.90 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 63.37 +16.37 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 59.44 +15.82 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 55.65 +15.25 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 52.00 +14.66 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 47.08 +12.64 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 43.83 +11.89 42 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 40.72 +11.38 42 0 46 0
29SEP26 310.00 C 0.00 0.00 0.00 35.37 +10.70 42 0 178 0
29SEP26 320.00 C 31.65 31.65 31.65 30.13 +9.47 42 1 36 0
29SEP26 330.00 C 26.01 27.61 26.01 25.59 +8.34 42 46 140 +30
29SEP26 340.00 C 0.00 0.00 0.00 21.65 +7.48 42 0 80 0
29SEP26 350.00 C 15.80 19.90 15.80 18.24 +6.70 42 65 152 +9
29SEP26 360.00 C 14.00 17.32 14.00 15.14 +5.80 42 36 179 +36
29SEP26 370.00 C 12.48 14.75 12.48 12.49 +4.98 42 45 936 +26
29SEP26 380.00 C 9.10 11.60 9.10 10.25 +4.24 42 17 82 +1
29SEP26 390.00 C 9.92 9.92 9.92 8.37 +3.59 42 15 382 +15
29SEP26 400.00 C 8.20 8.20 8.15 6.79 +3.12 42 12 200 +2
29SEP26 410.00 C 0.00 0.00 0.00 5.49 +2.60 42 0 1,320 0
29SEP26 420.00 C 6.27 6.27 6.27 4.29 +2.02 42 2 175 +2
29SEP26 430.00 C 3.20 3.20 3.20 3.43 +1.66 42 1 399 0
29SEP26 440.00 C 4.79 4.79 4.79 2.74 +1.36 42 2 979 0
29SEP26 450.00 C 3.00 3.00 3.00 2.18 +1.11 42 1 504 0
29SEP26 460.00 C 0.00 0.00 0.00 1.73 +0.90 42 0 686 0
29SEP26 470.00 C 0.00 0.00 0.00 1.36 +0.72 42 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 1.07 +0.58 42 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 0.84 +0.46 42 0 138 0
29SEP26 500.00 C 1.91 1.91 1.91 0.66 +0.37 42 2 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.52 +0.30 42 0 52 0
29SEP26 520.00 C 1.55 1.56 1.55 0.41 +0.24 42 66 473 +52
29SEP26 530.00 C 0.00 0.00 0.00 0.31 +0.18 42 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.24 +0.14 42 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.19 +0.12 42 0 155 0
29SEP26 560.00 C 0.00 0.00 0.00 0.15 +0.10 42 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.11 +0.07 42 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.09 +0.06 42 0 341 0
29SEP26 590.00 C 0.68 0.70 0.68 0.07 +0.05 42 33 832 +33
29SEP26 600.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 130.95 +19.42 55 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 126.17 +19.09 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 121.44 +18.74 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 116.77 +17.71 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 112.16 +17.38 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 107.63 +16.82 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 103.18 +16.93 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 98.81 +16.94 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 94.53 +16.03 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 90.34 +16.13 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 86.25 +15.76 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 82.26 +15.38 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 78.38 +15.29 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 74.61 +14.45 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 70.95 +15.63 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 67.41 +15.16 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 63.98 +14.67 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 60.67 +14.18 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 57.48 +13.70 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 54.41 +13.21 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 51.46 +12.72 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 45.91 +11.76 41 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 40.80 +10.79 40 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 36.19 +10.69 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 31.98 +8.33 40 0 60 0
30DEC26 350.00 C 25.50 25.50 25.50 28.19 +7.58 40 1 1,032 +1
30DEC26 360.00 C 0.00 0.00 0.00 24.77 +7.36 40 0 30 0
30DEC26 370.00 C 21.50 25.00 21.50 21.72 +6.65 40 55 122 +54
30DEC26 380.00 C 21.59 22.44 20.80 19.00 +5.97 40 104 336 +70
30DEC26 390.00 C 18.23 18.25 18.23 16.58 +5.00 40 31 1,147 +31
30DEC26 400.00 C 0.00 0.00 0.00 14.44 +4.75 40 0 138 0
30DEC26 410.00 C 0.00 0.00 0.00 12.56 +4.23 40 0 209 0
30DEC26 420.00 C 0.00 0.00 0.00 10.89 +3.74 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 9.44 +3.31 39 0 192 0
30DEC26 440.00 C 0.00 0.00 0.00 8.16 +2.92 39 0 342 0
30DEC26 450.00 C 8.80 9.20 8.80 7.05 +2.57 39 9 665 +8
30DEC26 460.00 C 8.50 8.50 8.50 6.08 +2.25 39 2 1,149 +1
30DEC26 470.00 C 0.00 0.00 0.00 5.24 +1.98 39 0 626 0
30DEC26 480.00 C 0.00 0.00 0.00 4.51 +1.73 39 0 113 0
30DEC26 490.00 C 0.00 0.00 0.00 3.87 +1.50 39 0 7 0
30DEC26 500.00 C 5.40 5.40 5.40 3.33 +1.32 39 6 201 +6
30DEC26 510.00 C 0.00 0.00 0.00 2.77 +1.06 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.38 +0.93 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.03 +0.80 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 1.74 +0.69 39 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 1.49 +0.60 39 0 65 0
30DEC26 560.00 C 3.20 3.20 3.20 1.27 +0.52 39 2 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.09 +0.45 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.93 +0.39 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.79 +0.33 39 0 61 0
30DEC26 600.00 C 2.23 2.23 2.23 0.70 +0.31 39 48 154 +44
30DEC26 610.00 C 0.00 0.00 0.00 0.58 +0.25 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.49 +0.21 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.42 +0.18 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.36 +0.16 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.31 +0.14 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.26 +0.12 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.22 +0.10 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.19 +0.09 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.17 +0.08 39 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.14 +0.07 39 0 17 0
30MAR27 200.00 C 136.00 136.00 136.00 134.07 +18.10 50 1 3 0
30MAR27 205.00 C 0.00 0.00 0.00 129.57 +18.36 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 125.13 +18.07 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 120.76 +17.80 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 116.47 +17.75 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 112.26 +17.52 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 108.13 +17.37 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 104.09 +17.31 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 100.14 +17.02 44 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 96.27 +16.81 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 92.51 +16.71 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 88.84 +16.41 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 85.26 +16.14 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 81.79 +15.97 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 78.41 +15.73 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 75.13 +15.38 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 71.95 +15.12 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 68.87 +14.96 41 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 65.89 +14.58 41 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 63.01 +15.64 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 60.23 +15.31 41 0 81 0
30MAR27 310.00 C 0.00 0.00 0.00 54.95 +14.56 41 0 0 0
30MAR27 320.00 C 48.27 50.45 47.86 49.64 +13.38 40 104 137 +104
30MAR27 330.00 C 44.88 44.88 44.88 45.52 +12.76 40 15 16 +14
30MAR27 340.00 C 0.00 0.00 0.00 41.33 +12.03 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 35.70 +9.36 39 0 61 0
30MAR27 360.00 C 0.00 0.00 0.00 32.50 +8.73 39 0 0 0
30MAR27 370.00 C 28.58 30.20 28.58 28.91 +7.84 38 105 135 +103
30MAR27 380.00 C 28.14 28.14 28.14 26.79 +8.49 39 60 62 +46
30MAR27 390.00 C 0.00 0.00 0.00 24.18 +7.96 39 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 22.05 +7.71 39 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 19.98 +7.20 39 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 18.30 +7.08 40 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 16.46 +6.50 40 0 63 0
30MAR27 440.00 C 0.00 0.00 0.00 14.80 +5.97 40 0 1,345 0
30MAR27 450.00 C 14.00 14.00 13.98 13.29 +5.59 40 21 48 +16
30MAR27 460.00 C 0.00 0.00 0.00 11.93 +5.08 40 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 10.71 +4.65 40 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 9.61 +4.34 40 0 30 0
30MAR27 490.00 C 10.01 10.01 10.01 8.61 +3.93 40 30 60 +30
30MAR27 500.00 C 8.00 8.00 8.00 7.72 +3.58 40 1 75 -1
30MAR27 510.00 C 0.00 0.00 0.00 6.92 +3.32 40 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 6.19 +3.02 40 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 5.39 +2.57 39 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 4.82 +2.35 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 4.32 +2.20 39 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.86 +1.96 39 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 3.46 +1.78 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 3.09 +1.63 39 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 2.77 +1.50 39 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.48 +1.35 39 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.22 +1.22 39 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.98 +1.12 39 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 90.81 +16.22 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 87.51 +15.97 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 84.30 +15.69 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 81.18 +15.41 41 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 78.14 +15.13 41 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 75.20 +14.85 41 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 72.34 +14.53 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 69.57 +14.22 40 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 66.89 +13.12 40 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 61.78 +13.04 40 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 57.00 +12.66 40 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 52.36 +12.01 40 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 48.38 +12.42 40 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 44.52 +9.86 40 0 95 0
29JUN27 360.00 C 0.00 0.00 0.00 39.29 +7.60 38 0 3 0
29JUN27 370.00 C 36.01 37.83 36.01 36.93 +9.54 39 88 78 +51
29JUN27 380.00 C 35.49 35.49 35.49 33.28 +8.12 38 30 34 +30
29JUN27 390.00 C 0.00 0.00 0.00 30.76 +7.65 39 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 28.44 +6.95 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 26.17 +6.90 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 24.23 +6.74 39 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 21.85 +5.86 39 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 20.47 +5.97 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 18.57 +5.52 39 0 7 0
29JUN27 460.00 C 0.00 0.00 0.00 17.14 +5.17 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 15.69 +4.80 39 0 0 0
29JUN27 480.00 C 16.08 16.50 16.08 14.35 +4.55 39 2 1 0
TOTAL CALL 4,535 61,668 +1,084
29JUN26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 124 0
29JUN26 285.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.00 -0.38 0 0 125 0
29JUN26 295.00 P 0.00 0.00 0.00 0.00 -1.03 0 0 75 0
29JUN26 300.00 P 0.02 0.02 0.02 0.00 -2.17 0 15 643 0
29JUN26 310.00 P 0.68 0.68 0.29 0.00 -6.98 0 33 377 -3
29JUN26 320.00 P 3.20 3.20 0.10 0.00 -15.00 0 254 531 +70
29JUN26 330.00 P 13.02 13.02 2.95 6.80 -18.20 0 303 0 -769
29JUN26 340.00 P 27.00 27.00 12.00 16.80 -18.00 0 71 0 -596
29JUN26 350.00 P 33.00 36.00 22.00 26.80 -19.34 0 94 0 -566
29JUN26 360.00 P 45.00 45.50 32.01 36.80 -19.64 0 64 0 -808
29JUN26 370.00 P 42.80 42.80 42.80 46.80 -19.53 0 1 0 -65
29JUN26 380.00 P 76.20 76.20 62.40 56.80 -19.40 0 12 0 -157
29JUN26 390.00 P 0.00 0.00 0.00 66.80 -18.40 0 0 0 -675
29JUN26 400.00 P 75.80 75.80 75.80 76.80 -18.57 0 1 0 -321
29JUN26 410.00 P 86.80 86.80 86.80 86.80 -18.61 0 2 0 -221
29JUN26 420.00 P 0.00 0.00 0.00 96.80 -18.57 0 0 0 -25
29JUN26 430.00 P 0.00 0.00 0.00 106.80 -19.53 0 0 0 -42
29JUN26 440.00 P 0.00 0.00 0.00 116.80 -19.54 0 0 0 -37
29JUN26 450.00 P 0.00 0.00 0.00 126.80 -18.61 0 0 0 -141
29JUN26 460.00 P 0.00 0.00 0.00 136.80 -18.45 0 0 0 -200
29JUN26 470.00 P 0.00 0.00 0.00 146.80 -18.60 0 0 0 -104
29JUN26 480.00 P 0.00 0.00 0.00 156.80 -18.60 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 166.80 -18.60 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 176.80 -18.65 0 0 0 -30
29JUN26 510.00 P 0.00 0.00 0.00 186.80 -18.60 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 196.80 -18.60 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 206.80 -18.59 0 0 0 -31
29JUN26 540.00 P 0.00 0.00 0.00 216.80 -18.59 0 0 0 -15
29JUN26 550.00 P 0.00 0.00 0.00 226.80 -18.59 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 236.80 -18.59 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 246.80 -18.44 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 256.80 -18.62 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 266.80 -18.62 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 276.80 -18.44 0 0 0 -265
29JUN26 610.00 P 0.00 0.00 0.00 286.80 -18.59 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 296.80 -18.59 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 306.80 -18.59 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 316.80 -18.61 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 326.80 -18.62 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 336.80 -18.61 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 346.80 -18.61 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 356.80 -18.43 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 366.80 -18.43 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 376.80 -18.61 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 386.80 -18.58 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 396.80 -18.58 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 406.80 -18.58 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 416.80 -18.58 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 426.80 -18.62 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 436.80 -18.60 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 446.80 -18.58 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 456.80 -18.57 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 466.80 -18.60 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 476.80 -18.95 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 486.80 -18.96 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 496.80 -18.20 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 506.80 -18.20 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 516.80 -18.20 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 526.80 -18.20 0 0 0 0
03JUL26 260.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
03JUL26 265.00 P 0.00 0.00 0.00 0.01 -0.07 65 0 0 0
03JUL26 270.00 P 0.00 0.00 0.00 0.01 -0.16 59 0 16 0
03JUL26 275.00 P 0.38 0.38 0.33 0.02 -0.34 57 45 45 +45
03JUL26 280.00 P 0.38 0.46 0.38 0.05 -0.66 57 45 151 +15
03JUL26 285.00 P 0.44 0.44 0.44 0.12 -1.19 57 2 378 0
03JUL26 290.00 P 0.71 0.71 0.63 0.26 -1.94 57 45 102 0
03JUL26 295.00 P 0.00 0.00 0.00 0.53 -3.01 57 0 158 0
03JUL26 300.00 P 1.76 1.76 1.34 0.98 -4.37 57 21 115 +1
03JUL26 310.00 P 4.27 4.27 2.12 2.81 -7.42 58 232 251 +12
03JUL26 320.00 P 8.35 9.96 4.60 5.98 -11.25 55 114 224 -31
03JUL26 330.00 P 10.73 10.73 9.44 11.29 -14.41 54 33 92 0
03JUL26 340.00 P 0.00 0.00 0.00 18.93 -16.12 57 0 15 0
03JUL26 350.00 P 0.00 0.00 0.00 27.60 -18.54 57 0 15 0
03JUL26 360.00 P 42.20 42.20 42.20 37.02 -19.42 57 1 1 +1
03JUL26 370.00 P 0.00 0.00 0.00 46.84 -19.49 57 0 45 0
03JUL26 380.00 P 0.00 0.00 0.00 56.80 -19.40 0 0 0 0
03JUL26 390.00 P 0.00 0.00 0.00 66.80 -18.40 0 0 0 0
03JUL26 400.00 P 0.00 0.00 0.00 76.80 -18.57 0 0 0 0
03JUL26 410.00 P 0.00 0.00 0.00 86.80 -18.61 0 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 96.80 -18.57 0 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 106.80 -19.53 0 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 116.80 -19.54 0 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 126.80 -18.61 0 0 0 0
10JUL26 260.00 P 0.00 0.00 0.00 0.04 - 49 0 0 -
10JUL26 265.00 P 0.00 0.00 0.00 0.08 - 49 0 0 -
10JUL26 270.00 P 0.00 0.00 0.00 0.15 - 48 0 0 -
10JUL26 275.00 P 0.00 0.00 0.00 0.28 - 49 0 0 -
10JUL26 280.00 P 0.00 0.00 0.00 0.49 - 49 0 0 -
10JUL26 285.00 P 1.40 1.40 1.40 0.80 - 49 15 15 -
10JUL26 290.00 P 1.89 1.89 1.89 1.27 - 49 15 15 -
10JUL26 295.00 P 0.00 0.00 0.00 1.92 - 49 0 0 -
10JUL26 300.00 P 3.62 3.62 2.68 2.82 - 49 4 4 -
10JUL26 310.00 P 5.20 5.20 4.89 5.44 - 49 19 19 -
10JUL26 320.00 P 11.30 12.57 11.30 9.02 - 47 30 0 -
10JUL26 330.00 P 14.72 14.72 12.80 14.23 - 46 18 17 -
10JUL26 340.00 P 0.00 0.00 0.00 21.86 - 51 0 0 -
10JUL26 350.00 P 0.00 0.00 0.00 29.30 - 48 0 0 -
10JUL26 360.00 P 0.00 0.00 0.00 38.02 - 48 0 0 -
10JUL26 370.00 P 0.00 0.00 0.00 47.31 - 48 0 0 -
10JUL26 380.00 P 0.00 0.00 0.00 56.97 - 48 0 0 -
10JUL26 390.00 P 0.00 0.00 0.00 66.83 - 49 0 0 -
10JUL26 400.00 P 0.00 0.00 0.00 76.80 - 0 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.03 -0.07 45 0 0 0
30JUL26 230.00 P 0.41 0.41 0.41 0.05 -0.12 45 2 2 +2
30JUL26 235.00 P 0.00 0.00 0.00 0.08 -0.19 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.14 -0.28 45 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.22 -0.42 45 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.34 -0.63 45 0 13 0
30JUL26 255.00 P 0.95 0.95 0.95 0.50 -0.87 45 4 122 +4
30JUL26 260.00 P 0.00 0.00 0.00 0.74 -1.17 45 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 1.06 -1.55 45 0 3 0
30JUL26 270.00 P 2.30 2.30 2.30 1.51 -1.96 45 2 443 0
30JUL26 275.00 P 2.89 3.05 2.37 2.05 -2.44 45 109 260 +109
30JUL26 280.00 P 3.52 3.83 2.88 2.76 -3.05 45 299 503 +203
30JUL26 285.00 P 4.55 4.55 3.54 3.60 -3.64 45 94 154 +53
30JUL26 290.00 P 5.65 5.65 4.40 4.61 -4.19 45 130 235 +25
30JUL26 295.00 P 6.47 6.47 5.24 5.88 -4.79 45 33 289 -2
30JUL26 300.00 P 8.87 8.94 6.20 7.21 -5.57 45 269 534 +118
30JUL26 310.00 P 11.60 11.60 9.50 10.43 -7.44 44 151 378 +93
30JUL26 320.00 P 15.20 15.20 13.11 14.70 -9.41 44 39 421 -17
30JUL26 330.00 P 23.98 24.09 17.76 20.06 -11.55 44 176 1,119 +32
30JUL26 340.00 P 26.30 26.30 24.08 26.25 -13.29 44 37 2,596 +20
30JUL26 350.00 P 39.00 39.00 31.00 33.48 -15.41 44 87 424 0
30JUL26 360.00 P 47.16 47.16 38.08 41.07 -15.37 43 103 749 +12
30JUL26 370.00 P 52.50 54.89 51.00 51.33 -15.00 51 6 655 -6
30JUL26 380.00 P 63.50 63.50 63.50 58.68 -17.52 45 2 685 0
30JUL26 390.00 P 0.00 0.00 0.00 68.64 -16.95 49 1 313 0
30JUL26 400.00 P 0.00 0.00 0.00 78.44 -16.93 53 0 419 0
30JUL26 410.00 P 0.00 0.00 0.00 87.04 -18.37 45 1 403 -1
30JUL26 420.00 P 0.00 0.00 0.00 97.14 -18.23 50 0 455 0
30JUL26 430.00 P 0.00 0.00 0.00 106.89 -19.44 49 0 230 0
30JUL26 440.00 P 0.00 0.00 0.00 116.80 -19.54 0 0 124 0
30JUL26 450.00 P 0.00 0.00 0.00 126.80 -18.61 0 0 76 0
30JUL26 460.00 P 0.00 0.00 0.00 136.80 -18.45 0 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 146.80 -18.60 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 156.80 -18.60 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 166.80 -18.60 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 176.80 -18.65 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 186.80 -18.60 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 196.80 -18.60 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 206.80 -18.59 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 216.80 -18.59 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 226.80 -18.59 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 236.80 -18.59 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 246.80 -18.44 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 256.80 -18.62 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 266.80 -18.62 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 276.80 -18.44 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 286.80 -18.59 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 296.80 -18.59 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.03 -0.06 42 0 1 0
28AUG26 205.00 P 0.00 0.00 0.00 0.05 -0.09 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.09 -0.13 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.14 -0.18 43 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.20 -0.27 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.30 -0.36 43 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.43 -0.48 43 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.59 -0.66 43 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.82 -0.82 43 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 1.08 -1.09 43 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 1.46 -1.33 43 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 1.89 -1.65 43 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 2.43 -2.02 43 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 3.09 -2.36 43 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 3.83 -3.08 43 0 51 0
28AUG26 275.00 P 5.44 5.44 5.44 4.76 -3.46 43 15 31 +15
28AUG26 280.00 P 5.65 5.85 5.65 5.93 -3.72 43 72 94 +52
28AUG26 285.00 P 6.65 6.80 6.65 7.21 -4.07 43 60 89 +60
28AUG26 290.00 P 0.00 0.00 0.00 8.56 -4.55 43 0 213 0
28AUG26 295.00 P 9.16 9.16 9.16 10.03 -5.15 43 15 163 0
28AUG26 300.00 P 13.06 13.06 10.72 11.60 -5.84 43 25 446 +3
28AUG26 310.00 P 0.00 0.00 0.00 15.15 -7.50 42 0 451 0
28AUG26 320.00 P 20.11 20.11 19.74 19.71 -8.99 42 24 250 +24
28AUG26 330.00 P 27.10 27.10 23.38 25.08 -10.69 42 62 625 +62
28AUG26 340.00 P 30.24 30.24 30.24 31.29 -11.96 42 7 2,160 +7
28AUG26 350.00 P 0.00 0.00 0.00 37.15 -15.02 40 0 191 0
28AUG26 360.00 P 0.00 0.00 0.00 45.53 -14.35 43 0 272 0
28AUG26 370.00 P 0.00 0.00 0.00 52.09 -16.12 39 0 367 0
28AUG26 380.00 P 0.00 0.00 0.00 61.67 -15.80 43 0 859 0
28AUG26 390.00 P 69.00 69.00 69.00 68.64 -18.03 37 1 275 0
28AUG26 400.00 P 0.00 0.00 0.00 78.44 -17.55 40 0 106 0
28AUG26 410.00 P 0.00 0.00 0.00 87.14 -18.45 35 1 126 0
28AUG26 420.00 P 0.00 0.00 0.00 97.73 -17.64 43 0 47 0
28AUG26 430.00 P 104.00 104.00 104.00 107.30 -19.03 43 1 146 0
28AUG26 440.00 P 0.00 0.00 0.00 117.03 -19.31 43 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 126.87 -18.54 42 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 136.80 -18.45 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 146.80 -18.60 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 156.80 -18.60 0 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 166.80 -18.60 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 176.80 -18.65 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 186.80 -18.60 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 196.80 -18.60 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 206.80 -18.59 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 216.80 -18.59 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 226.80 -18.59 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 236.80 -18.59 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 246.80 -18.44 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 256.80 -18.62 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 266.80 -18.62 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 276.80 -18.44 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 286.80 -18.59 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 296.80 -18.59 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.19 -0.19 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.27 -0.27 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.37 -0.35 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.52 -0.45 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.69 -0.59 42 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.93 -0.73 42 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 1.18 -0.95 42 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 1.55 -1.12 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.93 -1.41 42 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 2.47 -1.62 42 0 1 0
29SEP26 250.00 P 4.10 4.10 4.10 3.01 -1.98 42 4 5 0
29SEP26 255.00 P 0.00 0.00 0.00 3.74 -2.26 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 4.50 -2.64 42 0 101 0
29SEP26 265.00 P 5.95 5.95 5.95 5.43 -3.03 42 2 2 +2
29SEP26 270.00 P 0.00 0.00 0.00 6.45 -3.70 42 0 27 0
29SEP26 275.00 P 8.20 8.20 8.20 7.82 -3.82 42 1 17 0
29SEP26 280.00 P 9.42 9.42 9.10 9.18 -4.10 42 30 75 +13
29SEP26 285.00 P 0.00 0.00 0.00 10.58 -4.52 42 0 30 0
29SEP26 290.00 P 0.00 0.00 0.00 12.29 -4.80 42 0 91 0
29SEP26 295.00 P 0.00 0.00 0.00 13.90 -5.35 42 0 159 0
29SEP26 300.00 P 0.00 0.00 0.00 15.61 -6.02 42 0 366 0
29SEP26 310.00 P 0.00 0.00 0.00 19.55 -7.37 41 0 935 0
29SEP26 320.00 P 24.14 24.14 23.78 24.23 -8.64 41 30 392 +26
29SEP26 330.00 P 29.70 29.75 27.75 29.59 -10.06 41 69 810 +19
29SEP26 340.00 P 33.70 35.22 33.70 35.67 -11.19 41 65 316 +21
29SEP26 350.00 P 40.46 41.60 40.46 42.64 -12.14 42 35 438 +4
29SEP26 360.00 P 54.00 54.00 47.66 48.24 -14.52 40 20 1,271 0
29SEP26 370.00 P 0.00 0.00 0.00 55.92 -15.19 40 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 63.73 -15.91 40 0 696 0
29SEP26 390.00 P 0.00 0.00 0.00 70.74 -16.19 37 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 83.78 -13.69 47 0 3,401 0
29SEP26 410.00 P 92.50 92.50 92.50 88.94 -17.69 38 2 2,226 0
29SEP26 420.00 P 99.50 99.50 99.50 97.73 -18.27 36 16 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 108.46 -17.87 42 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 117.88 -18.46 42 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 127.44 -17.97 42 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 137.14 -18.11 42 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 146.94 -18.46 42 6 780 -6
29SEP26 480.00 P 0.00 0.00 0.00 156.83 -18.57 42 0 30 0
29SEP26 490.00 P 167.00 167.00 167.00 166.80 -18.60 0 1 15 0
29SEP26 500.00 P 0.00 0.00 0.00 176.80 -18.65 0 0 30 0
29SEP26 510.00 P 187.00 187.00 187.00 186.80 -18.60 0 1 15 0
29SEP26 520.00 P 0.00 0.00 0.00 196.80 -18.60 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 206.80 -18.59 0 0 14 0
29SEP26 540.00 P 0.00 0.00 0.00 216.80 -18.59 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 226.80 -18.59 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 236.80 -18.59 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 246.80 -18.44 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 256.80 -18.62 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 266.80 -18.62 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 276.80 -18.44 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 286.80 -18.59 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 296.80 -18.59 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 306.80 -18.59 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 316.80 -18.61 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 326.80 -18.62 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 336.80 -18.61 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 346.80 -18.61 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 356.80 -18.43 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 366.80 -18.43 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 376.80 -18.61 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 1.12 -0.77 39 0 108 0
30DEC26 205.00 P 0.00 0.00 0.00 1.38 -0.84 39 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 1.74 -1.03 39 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 2.13 -1.20 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 2.59 -1.42 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 3.15 -1.63 39 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 3.71 -1.85 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 4.45 -2.35 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 5.22 -2.64 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 6.24 -2.54 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 7.30 -2.82 39 0 88 0
30DEC26 255.00 P 0.00 0.00 0.00 8.37 -3.45 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 9.56 -3.83 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 10.63 -4.48 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 11.97 -4.91 39 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 13.87 -4.96 40 0 1 0
30DEC26 280.00 P 16.10 16.10 16.10 15.61 -5.14 40 1 46 0
30DEC26 285.00 P 0.00 0.00 0.00 17.36 -5.72 40 0 104 0
30DEC26 290.00 P 19.50 19.50 19.50 19.21 -5.92 40 6 18 +6
30DEC26 295.00 P 0.00 0.00 0.00 21.34 -4.97 40 0 22 0
30DEC26 300.00 P 0.00 0.00 0.00 23.48 -5.94 40 0 227 0
30DEC26 310.00 P 0.00 0.00 0.00 27.94 -7.11 40 0 72 0
30DEC26 320.00 P 31.80 32.20 31.80 32.82 -8.05 40 2 537 +1
30DEC26 330.00 P 0.00 0.00 0.00 36.64 -11.19 38 0 91 0
30DEC26 340.00 P 41.81 41.81 41.81 44.04 -10.56 40 3 100 +3
30DEC26 350.00 P 47.90 47.90 47.90 48.43 -13.34 37 5 1,876 +5
30DEC26 360.00 P 0.00 0.00 0.00 57.03 -9.96 40 0 280 0
30DEC26 370.00 P 68.82 68.82 68.82 65.52 -11.53 41 5 619 0
30DEC26 380.00 P 0.00 0.00 0.00 70.90 -14.06 39 0 96 0
30DEC26 390.00 P 0.00 0.00 0.00 78.35 -14.83 39 0 1,079 0
30DEC26 400.00 P 87.50 87.50 87.50 87.50 -14.50 40 1 933 -1
30DEC26 410.00 P 0.00 0.00 0.00 94.75 -15.56 39 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 102.79 -16.31 38 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 110.97 -17.08 37 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 119.62 -17.48 37 0 303 0
30DEC26 450.00 P 0.00 0.00 0.00 128.41 -17.92 36 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 137.49 -19.20 34 6 1,100 +6
30DEC26 470.00 P 0.00 0.00 0.00 148.41 -17.00 39 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 157.85 -17.55 39 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 167.48 -17.92 39 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 177.17 -18.28 39 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 186.96 -18.44 39 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 196.84 -18.56 39 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 206.80 -18.59 0 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 216.80 -18.59 0 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 226.80 -18.59 0 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 236.80 -18.59 0 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 246.80 -18.44 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 256.80 -18.62 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 266.80 -18.62 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 276.80 -18.44 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 286.80 -18.59 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 296.80 -18.59 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 306.80 -18.59 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 316.80 -18.61 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 326.80 -18.62 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 336.80 -18.61 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 346.80 -18.61 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 356.80 -18.45 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 366.80 -18.43 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 376.80 -18.61 0 0 0 0
30MAR27 200.00 P 4.28 4.28 4.28 2.75 -0.46 39 1 28 +1
30MAR27 205.00 P 0.00 0.00 0.00 3.33 -0.56 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 3.91 -0.73 39 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 4.54 -0.90 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 5.33 -0.92 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 6.31 -1.01 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 7.19 -1.21 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 8.28 -1.21 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 9.38 -1.49 40 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 10.48 -1.79 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 11.87 -1.80 40 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 13.28 -2.09 40 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 14.70 -2.42 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 16.05 -2.84 39 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 17.26 -3.57 39 0 2 0
30MAR27 275.00 P 0.00 0.00 0.00 19.22 -3.75 39 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 20.47 -4.65 39 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 22.31 -4.91 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 25.05 -4.36 39 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 27.08 -4.60 39 0 20 0
30MAR27 300.00 P 0.00 0.00 0.00 29.19 -5.12 39 0 55 0
30MAR27 310.00 P 0.00 0.00 0.00 33.43 -5.75 38 0 158 0
30MAR27 320.00 P 38.67 38.67 38.67 38.08 -6.84 38 19 66 +19
30MAR27 330.00 P 45.00 45.00 42.25 43.54 -9.00 38 57 97 +46
30MAR27 340.00 P 0.00 0.00 0.00 49.14 -9.82 38 0 56 0
30MAR27 350.00 P 61.00 61.00 50.80 56.45 -9.99 39 4 58 0
30MAR27 360.00 P 0.00 0.00 0.00 61.49 -12.08 37 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 68.16 -12.90 37 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 75.54 -13.22 38 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 82.81 -13.85 37 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 90.46 -14.34 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 98.40 -14.70 37 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 106.31 -15.31 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 114.68 -15.62 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 122.86 -16.38 37 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 131.55 -16.88 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 140.74 -17.97 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 150.10 -17.93 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 159.77 -17.68 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 168.97 -17.90 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 179.02 -17.23 40 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 188.10 -17.30 39 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 197.45 -17.95 38 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 207.07 -18.32 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 217.19 -18.20 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 226.99 -18.40 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 236.84 -18.55 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 246.80 -18.44 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 256.80 -18.62 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 266.80 -18.62 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 276.80 -18.44 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 286.80 -18.59 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 296.80 -18.59 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 18.38 -3.62 39 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 19.92 -4.04 39 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 21.54 -4.64 39 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 23.44 -4.61 39 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 25.34 -4.33 39 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 27.22 -4.50 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 29.74 -4.36 39 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 30.73 -5.73 38 0 2 0
29JUN27 300.00 P 33.90 33.90 33.90 33.90 -5.90 38 1 2,042 -1
29JUN27 310.00 P 38.20 38.20 38.20 38.20 -6.76 38 2 19 -2
29JUN27 320.00 P 0.00 0.00 0.00 43.03 -7.62 38 0 25 0
29JUN27 330.00 P 48.37 48.37 48.37 48.48 -8.30 38 15 84 +15
29JUN27 340.00 P 0.00 0.00 0.00 53.85 -9.40 37 0 24 0
29JUN27 350.00 P 0.00 0.00 0.00 59.64 -10.40 37 0 61 0
29JUN27 360.00 P 0.00 0.00 0.00 66.05 -11.56 37 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 72.97 -12.01 37 1 49 +1
29JUN27 380.00 P 0.00 0.00 0.00 79.89 -12.56 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 88.55 -12.45 38 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 94.72 -13.40 37 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 102.36 -13.83 37 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 110.14 -14.32 37 0 20 0
29JUN27 430.00 P 0.00 0.00 0.00 118.22 -14.60 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 128.13 -14.67 39 0 1 0
29JUN27 450.00 P 0.00 0.00 0.00 136.62 -15.03 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 145.23 -15.34 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 153.98 -15.67 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 162.61 -15.94 39 0 5 0
TOTAL PUT 3,728 55,541 -3,912
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$ 2.21
29JUN26 1.65 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.11 +0.01 0 0 0 0
29JUN26 2.20 C 0.05 0.05 0.05 0.01 -0.03 0 7 0 -5
29JUN26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JUN26 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JUN26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
29JUN26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 694 0
29JUN26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
29JUN26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,617 0
29JUN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,137 0
30JUL26 1.65 C 0.00 0.00 0.00 0.58 +0.01 73 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.53 +0.01 67 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.48 0.00 61 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.44 +0.01 64 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.40 +0.01 65 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.35 +0.01 58 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.31 +0.01 57 0 0 0
30JUL26 2.00 C 0.25 0.25 0.25 0.28 +0.01 60 80 80 +80
30JUL26 2.10 C 0.00 0.00 0.00 0.20 0.00 53 0 0 0
30JUL26 2.20 C 0.17 0.17 0.15 0.14 0.00 51 55 105 +55
30JUL26 2.30 C 0.10 0.11 0.10 0.10 0.00 52 415 566 +415
30JUL26 2.40 C 0.07 0.07 0.06 0.07 0.00 53 185 341 +185
30JUL26 2.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 212 0
30JUL26 2.60 C 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
30JUL26 2.70 C 0.02 0.02 0.02 0.02 0.00 54 20 25 +20
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 87 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 91 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 102 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 106 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.61 +0.01 70 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.57 +0.01 70 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.52 +0.01 65 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.48 +0.01 64 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.44 0.00 62 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.41 +0.01 64 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.37 +0.01 62 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.34 +0.01 62 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.28 +0.01 61 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.21 0.00 56 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.17 0.00 57 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.14 +0.01 58 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.11 0.00 58 0 20 0
28AUG26 2.60 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.06 0.00 56 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 0.00 58 0 11 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 0.00 59 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 0.00 58 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 0.00 57 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.64 +0.01 68 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.60 +0.01 67 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.56 0.00 65 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.53 +0.01 67 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.49 +0.01 65 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.46 +0.01 65 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.43 +0.01 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.40 +0.01 65 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.34 +0.01 63 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.27 0.00 58 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.23 0.00 59 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.20 +0.01 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.17 +0.01 61 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.14 0.00 60 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 +0.01 61 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 0.00 60 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 58 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 58 0 3 0
29SEP26 3.20 C 0.04 0.04 0.04 0.04 0.00 58 20 135 +20
29SEP26 3.30 C 0.00 0.00 0.00 0.03 0.00 57 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29SEP26 3.90 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 0.01 0.00 61 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 460 0
30DEC26 1.65 C 0.00 0.00 0.00 0.75 +0.01 73 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.72 +0.01 73 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.69 +0.02 73 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.66 +0.02 72 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.63 +0.01 72 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.60 +0.01 71 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.57 +0.02 70 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.55 +0.03 71 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.50 +0.03 71 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.43 +0.01 66 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.39 +0.01 66 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.35 +0.01 65 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.32 +0.01 66 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 +0.01 66 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 0.00 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 +0.01 66 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 +0.01 67 0 5 0
30DEC26 3.00 C 0.19 0.19 0.19 0.20 +0.01 67 5 572 +5
30DEC26 3.10 C 0.00 0.00 0.00 0.18 +0.01 67 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 0.00 66 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 +0.01 67 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 0.00 66 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 0.00 66 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 67 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 0.00 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 66 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 0.00 66 0 26 0
30DEC26 4.00 C 0.06 0.06 0.06 0.07 0.00 65 1 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 61 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 59 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 56 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 323 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 23 0
30MAR27 1.65 C 0.00 0.00 0.00 0.83 +0.01 73 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.80 +0.01 73 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.77 +0.01 72 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.75 +0.02 73 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.72 +0.02 72 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.69 +0.01 71 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.67 +0.02 72 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.65 +0.03 72 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.60 +0.03 71 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.55 +0.03 70 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.51 +0.02 69 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 +0.02 69 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 +0.01 68 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.40 +0.01 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.37 +0.01 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.34 0.00 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.32 +0.01 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.30 +0.01 68 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.28 +0.01 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 +0.01 68 0 115 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 0.00 67 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 +0.01 68 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 +0.01 68 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 +0.01 68 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 0.00 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 0.00 67 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 0.00 68 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 0.00 68 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 0.00 68 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 0.00 68 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 0.00 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 0.00 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 0.00 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 0.00 65 0 34 0
29JUN27 1.65 C 0.00 0.00 0.00 0.90 +0.02 73 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.87 +0.02 73 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.84 +0.02 72 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.82 +0.03 72 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.79 +0.02 71 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.77 +0.03 72 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.75 +0.02 72 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.72 +0.02 71 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.68 +0.02 71 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.62 +0.01 68 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.59 +0.03 69 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.55 +0.01 68 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.51 +0.01 67 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 +0.01 67 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.45 +0.02 67 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.42 +0.01 66 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 +0.02 67 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.38 +0.02 67 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 +0.02 67 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 +0.02 67 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 +0.02 67 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 +0.01 67 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 +0.02 68 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.27 +0.01 67 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 +0.02 68 0 103 0
TOTAL CALL 788 23,920 +775
29JUN26 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.00 -0.04 0 0 100 0
29JUN26 2.30 P 0.10 0.10 0.10 0.09 -0.01 0 150 0 -150
29JUN26 2.40 P 0.00 0.00 0.00 0.19 -0.01 0 0 0 -140
29JUN26 2.50 P 0.33 0.33 0.33 0.29 -0.01 0 16 0 -30
29JUN26 2.60 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 -220
29JUN26 2.70 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 -87
29JUN26 2.80 P 0.60 0.60 0.58 0.59 -0.01 0 40 0 -5,080
29JUN26 2.90 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 -1,481
29JUN26 3.00 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 -100
29JUN26 3.10 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JUN26 3.20 P 0.98 0.98 0.98 0.99 -0.01 0 2 0 -96
29JUN26 3.30 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 -407
29JUN26 3.40 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 -1,202
29JUN26 3.50 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 -925
29JUN26 3.60 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 -973
29JUN26 3.70 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 -165
29JUN26 3.80 P 1.60 1.60 1.59 1.59 -0.01 0 13 0 -327
29JUN26 3.90 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 -74
29JUN26 4.00 P 1.78 1.78 1.78 1.79 -0.01 0 7 0 -93
29JUN26 4.10 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 -128
29JUN26 4.20 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 -11
29JUN26 4.30 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 -27
29JUN26 4.40 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 -10
29JUN26 4.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 -21
29JUN26 4.60 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 -12
29JUN26 4.70 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 -207
29JUN26 4.80 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 -5
29JUN26 4.90 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.54 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.79 -0.02 0 0 0 -10
29JUN26 7.25 P 0.00 0.00 0.00 5.04 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.54 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 5.79 -0.01 0 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.03 -0.01 55 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.09 -0.01 55 0 4 0
30JUL26 2.20 P 0.10 0.12 0.10 0.14 0.00 57 20 102 0
30JUL26 2.30 P 0.17 0.17 0.17 0.20 0.00 58 6 32 +6
30JUL26 2.40 P 0.00 0.00 0.00 0.26 0.00 55 0 160 0
30JUL26 2.50 P 0.00 0.00 0.00 0.32 -0.02 47 0 674 0
30JUL26 2.60 P 0.00 0.00 0.00 0.42 -0.01 56 0 247 0
30JUL26 2.70 P 0.00 0.00 0.00 0.51 -0.01 58 0 80 0
30JUL26 2.80 P 0.61 0.61 0.61 0.61 -0.01 65 5 25 +5
30JUL26 2.90 P 0.00 0.00 0.00 0.70 -0.02 62 0 32 0
30JUL26 3.00 P 0.80 0.80 0.80 0.80 -0.01 68 2 65 +2
30JUL26 3.10 P 0.00 0.00 0.00 0.90 -0.01 74 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 1.00 -0.01 79 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.10 -0.01 84 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.20 -0.01 89 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.30 -0.01 93 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.40 -0.01 98 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.49 -0.01 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.04 -0.01 59 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.05 -0.01 59 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.07 0.00 62 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.11 -0.01 59 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.16 0.00 61 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.21 0.00 61 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.27 0.00 62 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.31 -0.02 55 0 285 0
28AUG26 2.50 P 0.00 0.00 0.00 0.39 -0.02 58 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.46 -0.02 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.54 -0.02 56 0 201 0
28AUG26 2.80 P 0.00 0.00 0.00 0.63 -0.01 58 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.72 -0.01 58 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.81 -0.02 58 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.91 -0.01 62 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 1.00 -0.02 59 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.10 -0.02 63 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.20 -0.01 67 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.30 -0.01 70 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.40 -0.01 74 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.49 -0.02 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.08 0.00 63 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.09 -0.01 61 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.11 0.00 63 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.13 0.00 63 0 210 0
29SEP26 1.95 P 0.00 0.00 0.00 0.15 0.00 64 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.17 0.00 63 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.21 -0.01 62 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.27 0.00 64 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.33 0.00 64 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.39 -0.01 64 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.43 -0.02 57 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.50 -0.02 56 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.58 -0.02 57 0 503 0
29SEP26 2.80 P 0.00 0.00 0.00 0.66 -0.02 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.75 -0.01 58 0 240 0
29SEP26 3.00 P 0.84 0.84 0.84 0.84 -0.01 60 10 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.93 -0.01 60 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 1.01 -0.02 55 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 1.12 -0.01 63 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.20 -0.02 56 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.31 -0.01 65 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.41 0.00 68 0 783 0
29SEP26 3.70 P 0.00 0.00 0.00 1.50 -0.01 64 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.60 -0.01 67 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.70 -0.01 70 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.79 -0.02 0 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.89 -0.01 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.99 -0.01 0 0 209 0
29SEP26 4.30 P 0.00 0.00 0.00 2.09 -0.01 0 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 2.19 -0.02 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.39 -0.01 0 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 -21
29SEP26 4.80 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.79 -0.01 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 3.04 -0.01 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.54 -0.01 0 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 3.79 -0.01 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 4.04 -0.01 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.54 -0.01 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.04 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.54 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.79 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.15 0.00 69 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.17 0.00 69 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.19 0.00 69 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.21 0.00 69 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.23 0.00 69 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.25 0.00 68 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.28 0.00 70 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.30 0.00 69 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.36 0.00 70 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.41 0.00 69 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.48 0.00 71 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.54 0.00 70 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.61 0.00 71 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.68 0.00 71 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.75 0.00 71 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.78 -0.01 63 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.86 -0.01 64 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.94 -0.01 64 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 1.01 -0.03 62 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.10 -0.02 63 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.18 -0.02 62 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.27 -0.02 62 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.36 -0.03 63 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.45 -0.03 63 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.54 -0.02 63 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.63 -0.02 62 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.73 -0.02 64 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.82 -0.03 63 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.91 -0.04 61 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 2.01 -0.03 63 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.10 -0.04 60 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.41 -0.01 70 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.49 -0.02 0 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.70 -0.01 70 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 0.00 70 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 0.00 70 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 0.00 69 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.29 0.00 70 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 0.00 70 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 0.00 71 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 0.00 70 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 0.00 70 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 -0.02 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.50 0.00 70 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.55 0.00 68 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.61 -0.01 68 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.67 -0.03 67 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.73 -0.01 66 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.80 -0.01 66 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.87 -0.01 65 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.94 -0.02 65 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 1.02 -0.01 65 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.09 -0.02 64 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.17 -0.02 64 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.25 -0.02 63 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.33 -0.02 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.41 -0.02 62 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.50 -0.02 62 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.58 -0.03 61 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.67 -0.03 61 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.76 -0.03 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.85 -0.03 61 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.95 -0.02 63 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.03 -0.04 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.13 -0.04 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.23 -0.02 63 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.32 -0.04 62 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.42 -0.03 63 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.52 -0.03 65 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.27 0.00 69 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.30 +0.01 70 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.32 +0.01 69 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.35 +0.01 70 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.37 +0.01 69 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.40 +0.01 70 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.43 +0.01 71 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.46 +0.01 71 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.51 0.00 70 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.56 0.00 69 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.62 +0.01 68 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.68 +0.01 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.74 +0.02 67 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 +0.01 66 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.90 -0.01 69 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.94 0.00 66 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.01 0.00 65 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.09 +0.01 66 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.16 0.00 65 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.23 0.00 64 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.31 0.00 64 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.39 0.00 63 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.47 -0.02 63 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.55 0.00 62 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.64 -0.02 63 0 22 0
TOTAL PUT 271 28,792 -11,989
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 14.60 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.10 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.60 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.10 -0.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.60 -0.01 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.44 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.40 -0.42 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.90 -0.01 0 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$ 8.49
29JUN26 4.72 C 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.05 -0.07 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.01 -0.02 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.78 -0.02 29 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.55 -0.03 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.33 -0.03 28 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.75 -0.03 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.15 -0.02 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 0.00 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 -0.01 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 34 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.22 +0.03 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.42 +0.02 31 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.86 +0.03 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.31 +0.03 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.78 +0.03 36 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.25 +0.03 38 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.72 +0.03 40 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$ 8.49
29JUN26 5.00 C 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.02 0 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.26 -0.03 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.02 -0.02 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.80 -0.02 28 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.27 -0.04 26 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
30JUL26 9.00 C 0.09 0.09 0.09 0.11 -0.01 28 4 33 +4
30JUL26 9.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 79 0
30JUL26 9.50 C 0.04 0.04 0.04 0.03 -0.01 27 1 65 +1
30JUL26 9.75 C 0.00 0.00 0.00 0.02 0.00 29 0 4 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.77 -0.02 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.53 -0.03 27 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.30 -0.02 28 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.09 -0.03 30 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.89 -0.03 30 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.41 -0.06 30 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.30 -0.04 30 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 91 0
28AUG26 9.25 C 0.00 0.00 0.00 0.16 -0.02 31 0 39 0
28AUG26 9.50 C 0.10 0.10 0.10 0.11 -0.02 31 60 129 +60
28AUG26 9.75 C 0.00 0.00 0.00 0.08 -0.01 31 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.50 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.02 -0.03 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.78 -0.02 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.54 -0.02 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.31 -0.03 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.09 -0.03 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.03 28 0 30 0
29SEP26 9.00 C 0.26 0.26 0.26 0.25 -0.03 28 58 108 +28
29SEP26 9.25 C 0.00 0.00 0.00 0.19 -0.03 28 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.02 28 0 80 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 30 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 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 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 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 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 2.76 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.27 -0.03 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.03 -0.03 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.80 -0.03 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.58 -0.04 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.38 -0.04 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.01 -0.02 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 -0.02 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 -0.01 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.01 27 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 2.31 -0.02 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.09 -0.02 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.88 -0.02 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.69 -0.02 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.50 -0.03 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.34 -0.02 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.16 -0.05 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.02 -0.03 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.89 -0.04 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.79 -0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.68 -0.05 27 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.44 -0.02 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.37 -0.03 27 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 -0.02 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 -0.01 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 2.36 -0.02 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.16 -0.02 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.96 -0.02 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.78 -0.02 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.62 0.00 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.47 0.00 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.33 0.00 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.20 -0.03 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.08 +0.01 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.98 +0.01 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.62 +0.01 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
TOTAL CALL 123 2,392 +93
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 8.50 P 0.15 0.20 0.04 0.01 -0.07 0 68 0 -127
29JUN26 8.75 P 0.00 0.00 0.00 0.26 -0.01 0 0 0 -124
29JUN26 9.00 P 0.60 0.60 0.53 0.51 +0.01 0 11 0 -116
29JUN26 9.25 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 -549
29JUN26 9.50 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 -45
29JUN26 9.75 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 -25
29JUN26 10.00 P 1.56 1.56 1.56 1.51 +0.01 0 2 0 -29
29JUN26 10.50 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.51 +0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.51 +0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.01 +0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.01 0.00 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
30JUL26 8.25 P 0.21 0.21 0.16 0.16 -0.01 27 31 83 +31
30JUL26 8.50 P 0.31 0.31 0.28 0.28 +0.01 28 4 100 +2
30JUL26 8.75 P 0.00 0.00 0.00 0.42 0.00 28 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.61 +0.01 29 0 92 0
30JUL26 9.25 P 0.00 0.00 0.00 0.80 0.00 27 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.03 +0.01 28 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.29 +0.03 36 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.53 +0.03 38 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 2.03 +0.03 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.53 +0.03 54 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.03 +0.03 61 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.52 +0.02 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.03 +0.03 75 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.53 +0.03 81 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.03 +0.03 87 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.53 +0.03 92 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.02 +0.02 91 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.53 +0.03 102 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.03 +0.03 107 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.07 0.00 31 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.17 -0.02 30 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.36 -0.02 30 0 2 0
28AUG26 8.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 15 0
28AUG26 8.75 P 0.64 0.64 0.63 0.64 -0.04 29 3 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.84 -0.02 31 0 71 0
28AUG26 9.25 P 0.00 0.00 0.00 1.04 -0.01 31 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.26 +0.02 33 0 10 0
28AUG26 9.75 P 1.50 1.50 1.50 1.48 +0.01 33 1 2 -1
28AUG26 10.00 P 0.00 0.00 0.00 1.72 +0.02 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.20 +0.04 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.69 +0.03 43 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.18 +0.04 46 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.67 +0.02 48 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.17 +0.03 53 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.66 +0.03 54 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.16 +0.04 59 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.65 +0.02 58 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.15 +0.04 63 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 -0.01 28 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 -0.02 29 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 -0.01 28 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.71 0.00 28 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.88 -0.02 28 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.07 -0.01 28 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 +0.02 30 0 180 0
29SEP26 9.75 P 1.53 1.53 1.53 1.52 +0.03 31 1 1 -1
29SEP26 10.00 P 0.00 0.00 0.00 1.75 +0.03 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 +0.03 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 +0.03 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.18 +0.03 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.67 +0.02 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.17 +0.02 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.66 +0.02 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.16 +0.02 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.65 +0.02 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.15 +0.02 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.65 +0.03 55 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.14 +0.02 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 0.00 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 0.00 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.01 27 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 0.00 26 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 +0.01 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.01 0.00 27 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 +0.01 28 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.39 +0.01 28 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.60 +0.02 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.81 +0.02 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 +0.02 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.72 +0.02 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.19 +0.02 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.68 +0.03 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.17 +0.02 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.66 +0.02 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.16 +0.02 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.65 +0.02 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.15 +0.02 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.65 +0.02 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.14 +0.02 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.02 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.35 -0.02 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.44 -0.02 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 -0.03 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.66 -0.02 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 -0.02 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.95 0.00 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.12 -0.02 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.28 +0.01 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.47 +0.01 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.66 +0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.86 +0.01 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.30 +0.03 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.74 +0.02 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.21 +0.02 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.68 +0.01 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.17 +0.02 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.66 +0.02 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.16 +0.02 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.65 +0.02 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.15 +0.02 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.65 +0.02 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.14 +0.02 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.76 +0.02 30 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.88 +0.02 30 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.02 +0.02 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.17 +0.02 30 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.33 +0.02 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.50 +0.03 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.67 +0.02 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.86 +0.02 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.05 +0.02 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.46 +0.02 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.90 +0.02 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.35 +0.02 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.82 +0.01 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.31 +0.02 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.78 +0.02 39 0 0 0
TOTAL PUT 121 1,723 -984
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$ 18.50
29JUN26 13.50 C 0.00 0.00 0.00 5.00 +0.37 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.50 +0.37 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.00 +0.37 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.50 +0.37 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.00 +0.37 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.50 +0.37 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.00 +0.37 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.50 +0.37 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.00 +0.36 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.50 +0.25 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.03 +0.36 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.53 +0.36 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.04 +0.37 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.54 +0.36 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.05 +0.35 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.57 +0.34 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.11 +0.32 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.68 +0.28 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.30 +0.25 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.96 +0.18 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.67 +0.13 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.46 +0.10 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.32 +0.09 31 0 1 0
30JUL26 20.00 C 0.00 0.00 0.00 0.20 +0.06 31 0 8 0
30JUL26 21.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 4 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.06 +0.36 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.57 +0.36 30 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.08 +0.35 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.59 +0.34 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.12 +0.32 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.67 +0.30 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.24 +0.27 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.84 +0.23 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.52 +0.20 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.20 +0.16 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.92 +0.17 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.70 +0.13 29 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.51 +0.09 29 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.37 +0.06 29 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 10 0
28AUG26 22.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.07 +0.37 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.57 +0.35 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.09 +0.35 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.61 +0.33 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.15 +0.31 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.72 +0.30 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.31 +0.27 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.93 +0.23 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.62 +0.19 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.31 +0.16 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.05 +0.18 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 +0.15 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 +0.12 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.50 +0.09 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 +0.05 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.10 +0.34 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.64 +0.33 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.20 +0.32 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.77 +0.29 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.37 +0.27 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.99 +0.25 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.64 +0.23 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.32 +0.21 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.02 +0.19 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 +0.18 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 +0.15 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.29 +0.13 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.10 +0.12 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.93 +0.09 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 +0.07 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 35 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 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.25 +0.32 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.82 +0.30 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.42 +0.29 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.02 +0.27 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.66 +0.26 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.31 +0.24 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.98 +0.22 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.68 +0.21 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.39 +0.18 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.14 +0.18 28 0 0 0
30MAR27 18.50 C 1.90 1.90 1.90 1.90 +0.16 28 1 1 +1
30MAR27 19.00 C 0.00 0.00 0.00 1.68 +0.14 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.48 +0.12 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.30 +0.11 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.00 +0.09 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.76 +0.07 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.57 +0.05 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 27 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 5.44 +0.31 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.04 +0.30 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.65 +0.28 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.28 +0.27 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.93 +0.24 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.60 +0.24 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.29 +0.22 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.99 +0.20 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.72 +0.18 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.47 +0.18 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.23 +0.15 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.01 +0.15 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.81 +0.12 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.63 +0.12 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.31 +0.10 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.04 +0.07 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.82 +0.05 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.65 +0.05 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 1 1,286 +1
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 12 0
29JUN26 18.50 P 0.10 0.10 0.10 0.00 -0.41 0 2 32 -35
29JUN26 19.00 P 0.00 0.00 0.00 0.50 -0.37 0 0 0 -15
29JUN26 19.50 P 1.05 1.06 1.05 1.00 -0.37 0 20 0 -77
29JUN26 20.00 P 0.00 0.00 0.00 1.50 -0.37 0 0 0 -28
29JUN26 21.00 P 0.00 0.00 0.00 2.50 -0.37 0 0 0 -88
29JUN26 22.00 P 0.00 0.00 0.00 3.50 -0.37 0 0 0 -6
29JUN26 23.00 P 0.00 0.00 0.00 4.50 -0.37 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.50 -0.37 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.50 -0.37 0 0 0 -28
29JUN26 26.00 P 0.00 0.00 0.00 7.50 -0.37 0 0 0 -15
29JUN26 27.00 P 0.00 0.00 0.00 8.50 -0.37 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.50 -0.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.50 -0.37 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.50 -0.37 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.50 -0.37 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.50 -0.37 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.50 -0.37 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.50 -0.37 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.50 -0.37 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.50 -0.37 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.50 -0.37 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 19.50 -0.37 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 20.50 -0.37 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
30JUL26 17.00 P 0.14 0.15 0.14 0.15 -0.07 31 12 16 +12
30JUL26 17.50 P 0.00 0.00 0.00 0.26 -0.12 31 0 11 0
30JUL26 18.00 P 0.00 0.00 0.00 0.43 -0.17 31 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.65 -0.21 31 0 4 0
30JUL26 19.00 P 0.92 0.92 0.92 0.93 -0.25 30 20 38 +20
30JUL26 19.50 P 0.00 0.00 0.00 1.27 -0.28 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.66 -0.31 31 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.54 -0.35 31 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.50 -0.37 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.50 -0.37 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.50 -0.37 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.50 -0.37 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.50 -0.37 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.50 -0.37 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.50 -0.37 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.50 -0.37 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.50 -0.37 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.50 -0.37 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.50 -0.37 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.50 -0.37 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.50 -0.37 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.50 -0.37 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.50 -0.37 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.50 -0.37 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.50 -0.37 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.50 -0.37 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 -0.06 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.12 -0.09 29 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.21 -0.11 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.32 -0.16 29 0 7 0
28AUG26 17.50 P 0.00 0.00 0.00 0.49 -0.18 29 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.68 -0.23 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.90 -0.25 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.18 -0.28 27 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.51 -0.35 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.93 -0.33 29 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.76 -0.35 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.67 -0.36 28 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.63 -0.36 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.61 -0.36 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.60 -0.36 31 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.59 -0.36 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.58 -0.37 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.58 -0.36 34 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.57 -0.37 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.57 -0.36 35 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.57 -0.36 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.56 -0.36 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.56 -0.36 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.55 -0.36 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.55 -0.36 55 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.54 -0.36 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.54 -0.36 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.53 -0.36 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.53 -0.36 60 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.06 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.08 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 -0.12 28 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.48 -0.14 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 -0.17 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.87 -0.21 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.09 -0.20 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.38 -0.21 28 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.70 -0.29 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.07 -0.30 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.87 -0.32 28 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.74 -0.34 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.67 -0.35 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.63 -0.36 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.61 -0.36 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.59 -0.37 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.58 -0.37 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.58 -0.36 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.57 -0.37 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.57 -0.36 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.57 -0.36 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.56 -0.36 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.56 -0.36 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.55 -0.36 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.55 -0.36 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.54 -0.36 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.54 -0.36 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.53 -0.36 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.53 -0.36 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.06 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 -0.08 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 -0.10 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.48 -0.11 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.63 -0.13 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 -0.15 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 -0.18 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.23 -0.19 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.48 -0.22 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.76 -0.25 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.07 -0.26 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.41 -0.27 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.14 -0.30 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.94 -0.33 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.81 -0.34 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.72 -0.35 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.66 -0.36 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.63 -0.35 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.60 -0.36 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.59 -0.36 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.58 -0.36 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.57 -0.36 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.57 -0.36 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.56 -0.36 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.56 -0.36 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.55 -0.36 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.55 -0.36 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.54 -0.36 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.54 -0.36 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.53 -0.36 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.53 -0.36 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 -0.06 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.06 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 -0.07 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.42 -0.10 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 -0.11 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 -0.13 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 -0.15 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.05 -0.16 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.26 -0.18 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.50 -0.19 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.75 -0.22 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 -0.23 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.34 -0.24 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.66 -0.26 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.36 -0.28 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.13 -0.30 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.95 -0.33 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.83 -0.34 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.74 -0.35 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.67 -0.36 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.63 -0.36 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.61 -0.36 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.59 -0.36 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.58 -0.36 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.57 -0.36 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.56 -0.36 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.56 -0.36 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.55 -0.36 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.55 -0.36 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.54 -0.36 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.54 -0.36 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.53 -0.36 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.53 -0.36 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.28 -0.06 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.36 -0.08 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.46 -0.10 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.58 -0.10 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.72 -0.12 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.88 -0.13 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.06 -0.15 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.26 -0.16 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.48 -0.18 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.72 -0.19 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.98 -0.21 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.26 -0.22 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.55 -0.25 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.87 -0.25 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.55 -0.28 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.29 -0.31 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.09 -0.32 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.93 -0.33 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.82 -0.34 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.73 -0.35 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.67 -0.36 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.63 -0.36 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.60 -0.36 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.58 -0.36 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.57 -0.36 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.56 -0.36 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.56 -0.36 31 0 0 0
TOTAL PUT 54 331 -260
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$ 3.89
29JUN26 2.90 C 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.89 +0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.79 +0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.69 +0.09 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 +0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.49 +0.09 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.39 +0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.29 +0.09 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.19 +0.09 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.09 +0.05 0 0 0 -10
29JUN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29JUN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 4.30 C 0.01 0.01 0.01 0.00 -0.01 0 50 126 -50
29JUN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30JUL26 2.90 C 0.00 0.00 0.00 1.00 +0.09 48 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.90 +0.09 42 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.80 +0.09 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.69 +0.09 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.60 +0.10 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.51 +0.10 32 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.41 +0.08 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.32 +0.06 26 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.25 +0.06 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.19 +0.05 30 0 0 0
30JUL26 3.90 C 0.14 0.14 0.14 0.13 +0.03 28 10 30 +10
30JUL26 4.00 C 0.10 0.10 0.10 0.09 +0.03 29 20 30 +20
30JUL26 4.10 C 0.07 0.07 0.07 0.07 +0.03 32 20 20 +20
30JUL26 4.20 C 0.05 0.05 0.05 0.04 +0.01 30 10 55 +10
30JUL26 4.30 C 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 +0.01 33 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 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 62 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 75 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
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.00 +0.09 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.80 +0.09 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.61 +0.09 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.52 +0.09 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.44 +0.09 28 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.37 +0.09 30 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.29 +0.06 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.24 +0.07 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.19 +0.06 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.14 +0.05 30 0 19 0
28AUG26 4.10 C 0.12 0.12 0.12 0.10 +0.03 29 15 50 +15
28AUG26 4.20 C 0.00 0.00 0.00 0.08 +0.03 31 0 50 0
28AUG26 4.30 C 0.00 0.00 0.00 0.06 +0.02 31 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.04 +0.01 30 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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
29SEP26 2.90 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.91 +0.09 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.80 +0.09 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.62 +0.10 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.54 +0.10 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.46 +0.09 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 +0.07 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 +0.07 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.25 +0.06 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29SEP26 4.40 C 0.06 0.06 0.06 0.05 +0.01 30 5 5 +5
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 30 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.91 +0.09 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.80 +0.08 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.71 +0.08 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.65 +0.10 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.57 +0.08 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.49 +0.07 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 +0.06 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 +0.06 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 +0.05 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.22 +0.04 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.02 32 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.02 +0.10 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.93 +0.09 34 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.82 +0.08 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.75 +0.08 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.67 +0.07 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.59 +0.06 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.46 +0.05 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.02 +0.09 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.94 +0.10 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.86 +0.09 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.78 +0.09 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.70 +0.06 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.64 +0.06 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.57 +0.05 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.24 +0.02 28 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
TOTAL CALL 130 2,523 +20
29JUN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
29JUN26 3.90 P 0.02 0.02 0.02 0.01 -0.10 0 10 0 -108
29JUN26 4.00 P 0.13 0.13 0.13 0.11 -0.10 0 25 0 -145
29JUN26 4.10 P 0.00 0.00 0.00 0.21 -0.10 0 0 0 -23
29JUN26 4.20 P 0.00 0.00 0.00 0.31 -0.10 0 0 0 -20
29JUN26 4.30 P 0.00 0.00 0.00 0.41 -0.11 0 0 0 -2
29JUN26 4.40 P 0.00 0.00 0.00 0.51 -0.11 0 0 0 -20
29JUN26 4.50 P 0.00 0.00 0.00 0.61 -0.11 0 0 0 -14
29JUN26 4.60 P 0.00 0.00 0.00 0.71 -0.11 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.81 -0.12 0 0 0 -30
29JUN26 4.80 P 0.00 0.00 0.00 0.91 -0.12 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.01 -0.12 0 0 0 -30
29JUN26 5.00 P 0.00 0.00 0.00 1.11 -0.12 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.36 -0.11 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.61 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.36 -0.12 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 -0.02 32 0 50 0
30JUL26 3.70 P 0.06 0.06 0.06 0.06 -0.04 31 10 66 0
30JUL26 3.80 P 0.09 0.10 0.09 0.10 -0.04 32 30 39 +10
30JUL26 3.90 P 0.14 0.14 0.14 0.14 -0.06 30 10 10 +2
30JUL26 4.00 P 0.00 0.00 0.00 0.20 -0.07 31 0 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.27 -0.08 31 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.35 -0.08 32 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.43 -0.09 31 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.53 -0.09 36 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.63 -0.09 40 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.73 -0.09 44 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.83 -0.10 49 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.94 -0.09 57 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.04 -0.09 61 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.14 -0.09 65 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.39 -0.09 74 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.64 -0.09 82 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.89 -0.09 90 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.14 -0.09 97 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.39 -0.09 104 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.64 -0.09 111 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.89 -0.09 117 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 -0.01 31 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
28AUG26 3.70 P 0.18 0.18 0.18 0.18 -0.04 30 15 38 +15
28AUG26 3.80 P 0.23 0.23 0.20 0.24 -0.04 30 45 75 +28
28AUG26 3.90 P 0.26 0.28 0.26 0.30 -0.05 29 60 196 +60
28AUG26 4.00 P 0.00 0.00 0.00 0.36 -0.07 27 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.44 -0.07 27 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.52 -0.07 25 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.60 -0.08 16 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.69 -0.09 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.78 -0.09 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.88 -0.09 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
28AUG26 5.00 P 1.28 1.28 1.28 1.27 -0.09 0 2 4 +2
28AUG26 5.25 P 0.00 0.00 0.00 1.52 -0.11 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.04 -0.09 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.26 -0.12 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.04 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.06 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 -0.06 30 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 -0.06 30 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.34 -0.06 30 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.39 -0.08 27 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.47 -0.09 27 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.56 -0.10 29 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 -0.10 31 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 -0.11 29 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 -0.09 19 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.91 -0.08 27 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.99 -0.09 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.09 -0.10 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 -0.10 0 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.29 -0.09 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.52 -0.11 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.04 -0.09 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.29 -0.09 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.54 -0.09 36 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.77 -0.11 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.04 -0.09 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.28 -0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.51 -0.11 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.03 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 -0.04 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 -0.05 28 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 -0.05 28 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.46 -0.06 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 -0.07 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 -0.07 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 -0.07 27 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.75 -0.09 25 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 -0.08 26 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 -0.09 24 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 -0.09 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.09 -0.10 0 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.18 -0.11 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.30 -0.08 24 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 -0.09 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.78 -0.10 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.04 -0.09 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.29 -0.09 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.54 -0.09 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.79 -0.09 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.04 -0.09 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.29 -0.08 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 -0.03 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 -0.05 27 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 -0.05 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 -0.06 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 -0.07 26 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 -0.07 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 -0.08 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.70 -0.08 25 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 -0.08 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.86 -0.08 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 -0.09 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.02 -0.10 23 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.11 -0.09 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.31 -0.10 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.80 -0.09 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.05 -0.08 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.29 -0.09 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.54 -0.09 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.79 -0.09 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.04 -0.09 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.29 -0.08 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.28 -0.04 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.37 -0.05 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.48 -0.06 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 -0.07 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 -0.07 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.74 -0.07 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.81 -0.07 26 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 -0.07 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.98 -0.09 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.06 -0.10 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 -0.08 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.25 -0.08 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.32 -0.10 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.57 -0.09 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.81 -0.08 29 0 0 0
TOTAL PUT 207 2,672 -275
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$ 152.90
29JUN26 80.00 C 0.00 0.00 0.00 72.90 +7.48 0 0 0 -7
29JUN26 82.50 C 0.00 0.00 0.00 70.40 +7.48 0 0 0 -7
29JUN26 85.00 C 0.00 0.00 0.00 67.90 +7.48 0 0 0 -7
29JUN26 87.50 C 0.00 0.00 0.00 65.40 +7.48 0 0 0 -7
29JUN26 90.00 C 0.00 0.00 0.00 62.90 +7.48 0 0 0 -7
29JUN26 92.50 C 0.00 0.00 0.00 60.40 +7.48 0 0 0 -7
29JUN26 95.00 C 0.00 0.00 0.00 57.90 +7.48 0 0 0 -7
29JUN26 97.50 C 0.00 0.00 0.00 55.40 +7.48 0 0 0 -7
29JUN26 100.00 C 0.00 0.00 0.00 52.90 +7.48 0 0 0 -1
29JUN26 102.50 C 0.00 0.00 0.00 50.40 +7.48 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.90 +7.48 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.40 +7.47 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 42.90 +7.47 0 0 0 -2
29JUN26 112.50 C 0.00 0.00 0.00 40.40 +7.47 0 0 0 -17
29JUN26 115.00 C 0.00 0.00 0.00 37.90 +7.47 0 0 0 -36
29JUN26 117.50 C 0.00 0.00 0.00 35.40 +6.99 0 0 0 -103
29JUN26 120.00 C 33.20 33.20 33.20 32.90 +6.71 0 28 0 -333
29JUN26 122.50 C 0.00 0.00 0.00 30.40 +7.35 0 0 0 -283
29JUN26 125.00 C 0.00 0.00 0.00 27.90 +7.47 0 0 0 -44
29JUN26 127.50 C 24.80 24.80 24.80 25.40 +7.47 0 8 0 -232
29JUN26 130.00 C 18.70 24.30 18.70 22.90 +7.47 0 24 0 -473
29JUN26 132.50 C 0.00 0.00 0.00 20.40 +7.42 0 0 0 -296
29JUN26 135.00 C 0.00 0.00 0.00 17.90 +7.43 0 0 0 -217
29JUN26 137.50 C 0.00 0.00 0.00 15.40 +7.32 0 0 0 -60
29JUN26 140.00 C 0.00 0.00 0.00 12.90 +7.06 0 0 0 -201
29JUN26 142.50 C 0.00 0.00 0.00 10.40 +6.38 0 0 0 -132
29JUN26 145.00 C 1.21 1.21 1.21 7.90 +5.58 0 15 0 -552
29JUN26 147.50 C 0.94 6.35 0.94 5.40 +4.09 0 88 0 -120
29JUN26 150.00 C 1.11 3.50 0.96 2.90 +2.27 0 98 0 -141
29JUN26 152.50 C 0.73 1.19 0.73 0.40 +0.14 0 65 0 -173
29JUN26 155.00 C 0.80 0.80 0.27 0.00 -0.10 0 57 42 +17
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 78 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 47.93 +7.47 0 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 45.43 +7.47 0 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 42.93 +7.47 0 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 40.43 +7.47 0 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 37.94 +7.48 90 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 35.44 +7.03 82 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 32.94 +6.75 74 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 30.44 +7.39 66 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 27.94 +7.40 59 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 25.44 +7.32 49 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 22.95 +7.19 57 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 20.47 +6.98 58 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 18.01 +6.68 58 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 15.59 +6.26 58 0 36 0
03JUL26 140.00 C 0.00 0.00 0.00 13.24 +5.72 58 0 15 0
03JUL26 142.50 C 0.00 0.00 0.00 10.99 +5.09 58 0 16 0
03JUL26 145.00 C 0.00 0.00 0.00 8.90 +4.36 58 0 30 0
03JUL26 147.50 C 5.18 6.20 5.18 7.00 +3.57 58 2 16 0
03JUL26 150.00 C 3.50 4.60 3.50 5.50 +2.94 60 2 74 0
03JUL26 152.50 C 3.74 3.74 3.74 3.94 +2.12 58 15 30 +15
03JUL26 155.00 C 2.29 3.86 2.29 2.85 +1.59 58 45 23 -7
03JUL26 157.50 C 2.35 2.35 2.20 1.98 +1.13 59 16 37 +16
03JUL26 160.00 C 0.00 0.00 0.00 1.31 +0.76 58 0 60 0
03JUL26 162.50 C 0.00 0.00 0.00 0.83 +0.48 58 0 15 0
03JUL26 165.00 C 0.86 0.86 0.86 0.51 +0.29 58 10 55 +10
03JUL26 167.50 C 0.57 0.57 0.57 0.30 +0.17 58 1 1 0
10JUL26 122.50 C 0.00 0.00 0.00 31.17 - 87 0 0 -
10JUL26 125.00 C 0.00 0.00 0.00 28.60 - 79 0 0 -
10JUL26 127.50 C 0.00 0.00 0.00 25.64 - 54 0 0 -
10JUL26 130.00 C 0.00 0.00 0.00 23.24 - 54 0 0 -
10JUL26 132.50 C 0.00 0.00 0.00 20.89 - 54 0 0 -
10JUL26 135.00 C 0.00 0.00 0.00 18.60 - 54 0 0 -
10JUL26 137.50 C 0.00 0.00 0.00 16.40 - 54 0 0 -
10JUL26 140.00 C 0.00 0.00 0.00 14.31 - 54 0 0 -
10JUL26 142.50 C 0.00 0.00 0.00 12.34 - 54 0 0 -
10JUL26 145.00 C 0.00 0.00 0.00 10.52 - 54 0 0 -
10JUL26 147.50 C 6.78 6.78 6.78 8.85 - 54 7 7 -
10JUL26 150.00 C 0.00 0.00 0.00 7.27 - 53 0 0 -
10JUL26 152.50 C 0.00 0.00 0.00 6.01 - 54 0 0 -
10JUL26 155.00 C 0.00 0.00 0.00 4.81 - 53 0 0 -
10JUL26 157.50 C 0.00 0.00 0.00 3.94 - 54 0 0 -
10JUL26 160.00 C 0.00 0.00 0.00 3.16 - 55 0 0 -
10JUL26 162.50 C 0.00 0.00 0.00 2.45 - 55 0 0 -
10JUL26 165.00 C 0.00 0.00 0.00 1.87 - 55 0 0 -
10JUL26 167.50 C 1.64 1.76 1.64 1.42 - 55 31 31 -
30JUL26 92.50 C 0.00 0.00 0.00 60.62 +7.46 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 58.13 +7.46 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 55.64 +7.45 51 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 53.15 +6.75 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 50.67 +7.03 52 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 48.92 +7.43 82 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 46.59 +7.56 82 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 44.01 +7.62 76 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 41.73 +7.42 75 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 39.17 +7.40 70 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 36.85 +6.93 69 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 34.38 +6.86 65 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 32.06 +6.62 63 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 29.91 +7.27 63 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 27.67 +6.40 61 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 24.74 +5.97 52 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 22.68 +5.71 52 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 20.70 +5.42 52 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 18.81 +5.11 52 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 17.02 +4.79 52 0 64 0
30JUL26 142.50 C 14.26 14.26 14.26 15.33 +4.49 52 9 18 -9
30JUL26 145.00 C 9.88 14.60 9.88 13.68 +4.13 51 6 48 -5
30JUL26 147.50 C 0.00 0.00 0.00 12.27 +3.75 52 0 91 0
30JUL26 150.00 C 0.00 0.00 0.00 10.83 +3.32 51 0 62 0
30JUL26 152.50 C 7.40 10.00 7.40 9.56 +2.96 51 12 98 +10
30JUL26 155.00 C 8.48 8.70 8.48 8.70 +2.90 53 2 79 +2
30JUL26 157.50 C 7.60 8.20 7.60 7.52 +2.50 52 2 33 +1
30JUL26 160.00 C 5.89 6.44 5.89 6.59 +2.27 52 3 141 +2
30JUL26 162.50 C 0.00 0.00 0.00 5.74 +2.03 52 0 0 0
30JUL26 165.00 C 5.41 5.55 5.35 5.04 +1.87 53 72 81 +72
30JUL26 167.50 C 4.80 4.83 4.67 4.34 +1.64 53 74 74 +74
28AUG26 95.00 C 0.00 0.00 0.00 59.38 +7.56 77 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 56.31 +6.80 62 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 54.57 +7.44 73 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 51.61 +7.01 62 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 49.16 +6.93 59 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.76 +6.84 58 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 44.39 +6.60 56 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 42.07 +6.62 55 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 40.37 +7.05 60 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 37.62 +6.35 55 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 35.77 +6.17 57 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 33.77 +6.67 57 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 31.62 +6.22 56 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 29.58 +6.43 55 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 27.62 +6.16 55 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 25.87 +6.04 55 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 23.34 +5.05 51 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 21.64 +4.81 51 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 20.02 +4.56 51 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 18.48 +4.32 51 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 17.02 +4.06 51 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 15.65 +3.81 51 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 14.05 +3.25 49 0 49 0
28AUG26 152.50 C 0.00 0.00 0.00 13.18 +3.32 51 0 30 0
28AUG26 155.00 C 12.31 12.31 12.31 12.10 +3.11 51 1 1 +1
28AUG26 157.50 C 11.40 11.40 11.40 11.10 +2.90 51 6 7 +6
28AUG26 160.00 C 8.50 11.00 8.15 10.08 +2.61 51 42 37 -8
28AUG26 162.50 C 0.00 0.00 0.00 9.31 +2.56 52 0 0 0
28AUG26 165.00 C 9.20 9.31 8.92 8.41 +2.33 52 15 18 +15
28AUG26 167.50 C 0.00 0.00 0.00 7.63 +2.33 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 73.36 +7.45 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.89 +7.44 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.43 +7.42 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.74 +8.16 70 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.51 +8.34 70 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.14 +8.37 69 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.79 +7.97 68 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.24 +7.73 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.96 +7.83 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.95 +6.93 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.33 +7.30 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.89 +7.19 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.04 +7.33 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.76 +7.20 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.16 +6.75 54 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 39.21 +6.36 55 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 37.00 +6.13 53 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 35.22 +6.09 54 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 32.89 +5.63 52 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 31.00 +5.40 51 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 29.33 +6.11 52 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 27.68 +5.98 52 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 25.69 +5.55 50 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 23.99 +5.24 50 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 22.45 +4.99 50 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 20.72 +4.43 49 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 19.27 +4.11 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 18.01 +3.95 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 17.27 +4.23 51 0 45 0
29SEP26 152.50 C 0.00 0.00 0.00 15.54 +3.45 49 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 14.49 +3.28 49 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 13.46 +3.06 49 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 12.43 +2.83 49 0 45 0
29SEP26 162.50 C 0.00 0.00 0.00 11.83 +2.97 50 0 0 0
29SEP26 165.00 C 11.32 11.47 11.24 10.93 +2.81 50 50 50 +50
29SEP26 167.50 C 0.00 0.00 0.00 10.06 +2.83 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.96 +6.40 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 71.59 +6.37 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 69.24 +6.33 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.92 +6.30 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.61 +6.24 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.35 +6.21 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.09 +6.14 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.90 +6.10 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.73 +6.04 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 53.56 +5.94 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 51.50 +5.91 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.44 +5.83 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.42 +5.74 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.49 +6.21 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.57 +6.05 46 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 41.68 +5.93 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.03 +6.94 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 39.29 +6.79 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 36.86 +5.33 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 35.76 +5.70 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 33.71 +5.09 48 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 32.21 +5.20 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 30.56 +4.98 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 28.99 +4.75 47 0 2 0
30DEC26 140.00 C 24.10 24.10 24.10 27.58 +4.60 47 20 26 +20
30DEC26 142.50 C 0.00 0.00 0.00 26.43 +4.78 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 25.14 +4.57 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 23.90 +4.42 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 22.69 +4.07 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 21.23 +3.74 47 200 215 +200
30DEC26 155.00 C 0.00 0.00 0.00 20.24 +3.65 47 200 200 +200
30DEC26 157.50 C 0.00 0.00 0.00 19.54 +4.12 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.55 +3.51 48 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 17.51 +3.32 47 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 16.61 +3.28 47 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 15.76 +3.53 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.99 +7.17 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.73 +7.15 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.50 +7.08 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.26 +6.98 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.11 +6.97 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.97 +6.86 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.83 +6.75 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.79 +6.73 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.76 +6.60 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 55.73 +6.47 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 53.82 +6.45 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 51.92 +6.32 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 50.03 +6.16 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 48.21 +6.08 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 46.47 +6.02 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 44.73 +5.84 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 42.99 +5.67 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 41.41 +5.65 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 39.85 +4.98 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 38.28 +5.35 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.72 +5.16 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.33 +5.15 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 33.95 +5.06 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 32.58 +4.86 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 31.20 +4.66 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 30.85 +5.10 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.43 +4.78 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 28.20 +4.60 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.14 +4.40 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 25.97 +4.11 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 24.73 +3.89 46 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 23.80 +3.94 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.68 +3.65 46 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 21.75 +3.54 46 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 20.86 +3.48 46 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 20.07 +3.52 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.79 +6.64 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.82 +6.54 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 59.95 +6.53 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 58.09 +6.42 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 56.22 +6.26 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 54.45 +6.20 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.74 +6.19 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 51.03 +6.03 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 49.32 +5.85 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 47.71 +5.77 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.18 +5.78 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 44.64 +5.64 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 43.11 +5.45 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 41.61 +5.29 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 40.26 +5.29 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 38.92 +5.28 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 37.57 +5.08 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 36.23 +4.89 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 34.94 +4.53 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 33.79 +4.48 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 32.64 +4.46 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 31.49 +4.26 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.83 +4.64 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 29.77 +4.46 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 28.57 +4.17 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.59 +4.06 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.65 +3.96 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 25.71 +3.83 46 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 24.92 +3.89 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 23.97 +3.69 46 0 0 0
TOTAL CALL 1,226 10,107 -2,790
29JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
29JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
29JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JUN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JUN26 135.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 494 0
29JUN26 137.50 P 0.00 0.00 0.00 0.00 -0.15 0 0 75 0
29JUN26 140.00 P 0.00 0.00 0.00 0.00 -0.42 0 0 44 0
29JUN26 142.50 P 0.70 0.70 0.70 0.00 -0.95 0 15 119 -15
29JUN26 145.00 P 1.41 1.41 1.41 0.00 -1.97 0 15 90 -15
29JUN26 147.50 P 1.78 1.78 1.78 0.00 -3.44 0 15 15 +6
29JUN26 150.00 P 1.55 1.55 0.51 0.00 -5.09 0 29 44 +29
29JUN26 152.50 P 1.22 1.22 0.50 0.00 -7.33 0 43 73 +43
29JUN26 155.00 P 0.00 0.00 0.00 2.10 -7.57 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 4.60 -7.51 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.10 -7.50 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.60 -7.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.10 -7.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.60 -7.50 0 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.07 70 0 2 0
03JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.15 64 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 0.01 -0.29 58 0 30 0
03JUL26 132.50 P 0.00 0.00 0.00 0.03 -0.50 59 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 0.07 -0.81 59 0 15 0
03JUL26 137.50 P 0.00 0.00 0.00 0.15 -1.25 58 0 31 0
03JUL26 140.00 P 0.51 0.51 0.51 0.30 -1.77 58 10 22 +7
03JUL26 142.50 P 0.00 0.00 0.00 0.56 -2.40 58 0 5 0
03JUL26 145.00 P 2.58 2.58 0.92 0.99 -3.09 59 12 38 +4
03JUL26 147.50 P 2.28 2.28 1.72 1.58 -3.91 58 32 32 +32
03JUL26 150.00 P 2.54 2.54 2.28 2.33 -4.81 57 18 18 +18
03JUL26 152.50 P 0.00 0.00 0.00 3.49 -5.30 58 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 5.01 -5.74 60 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 6.29 -6.57 54 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 8.33 -6.75 58 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 10.36 -7.02 58 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 12.56 -7.20 58 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 14.86 -7.32 58 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 0.04 - 54 0 0 -
10JUL26 125.00 P 0.00 0.00 0.00 0.08 - 54 0 0 -
10JUL26 127.50 P 0.00 0.00 0.00 0.14 - 54 0 0 -
10JUL26 130.00 P 0.00 0.00 0.00 0.24 - 54 0 0 -
10JUL26 132.50 P 0.00 0.00 0.00 0.39 - 54 0 0 -
10JUL26 135.00 P 0.00 0.00 0.00 0.61 - 55 0 0 -
10JUL26 137.50 P 0.00 0.00 0.00 0.92 - 55 0 0 -
10JUL26 140.00 P 0.00 0.00 0.00 1.33 - 55 0 0 -
10JUL26 142.50 P 2.14 2.14 2.14 1.85 - 54 15 15 -
10JUL26 145.00 P 0.00 0.00 0.00 2.50 - 54 0 0 -
10JUL26 147.50 P 0.00 0.00 0.00 3.31 - 54 0 0 -
10JUL26 150.00 P 0.00 0.00 0.00 4.34 - 54 0 0 -
10JUL26 152.50 P 0.00 0.00 0.00 5.52 - 54 0 0 -
10JUL26 155.00 P 0.00 0.00 0.00 7.00 - 55 0 0 -
10JUL26 157.50 P 0.00 0.00 0.00 8.59 - 56 0 0 -
10JUL26 160.00 P 0.00 0.00 0.00 10.05 - 54 0 0 -
10JUL26 162.50 P 0.00 0.00 0.00 11.86 - 54 0 0 -
10JUL26 165.00 P 0.00 0.00 0.00 13.79 - 54 0 0 -
10JUL26 167.50 P 0.00 0.00 0.00 15.86 - 54 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 -0.05 50 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.02 -0.07 51 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.04 -0.10 52 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.07 -0.15 52 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.11 -0.21 52 0 30 0
30JUL26 112.50 P 0.44 0.44 0.43 0.16 -0.28 52 3 16 -1
30JUL26 115.00 P 0.00 0.00 0.00 0.24 -0.40 52 0 31 0
30JUL26 117.50 P 0.00 0.00 0.00 0.33 -0.54 52 0 43 0
30JUL26 120.00 P 0.00 0.00 0.00 0.48 -0.67 52 0 76 0
30JUL26 122.50 P 0.00 0.00 0.00 0.67 -0.86 52 0 54 0
30JUL26 125.00 P 0.00 0.00 0.00 0.91 -1.06 52 0 78 0
30JUL26 127.50 P 0.00 0.00 0.00 1.19 -1.30 52 0 36 0
30JUL26 130.00 P 1.75 1.75 1.65 1.58 -1.56 52 10 40 +5
30JUL26 132.50 P 2.08 2.08 2.08 2.03 -1.81 52 1 89 +1
30JUL26 135.00 P 3.75 3.75 3.75 2.54 -2.12 52 15 56 +15
30JUL26 137.50 P 4.53 4.53 3.13 3.12 -2.38 52 30 60 +15
30JUL26 140.00 P 5.45 5.45 3.64 3.78 -2.73 52 19 51 +15
30JUL26 142.50 P 6.49 6.49 6.49 4.54 -3.11 51 15 31 +15
30JUL26 145.00 P 7.64 7.64 5.60 5.42 -3.48 51 19 152 +2
30JUL26 147.50 P 0.00 0.00 0.00 6.44 -3.79 51 0 0 0
30JUL26 150.00 P 7.70 7.70 7.70 7.55 -4.17 51 5 50 +5
30JUL26 152.50 P 9.51 9.51 9.17 8.97 -4.31 52 23 8 -7
30JUL26 155.00 P 10.13 10.13 10.13 10.23 -4.62 52 15 15 +15
30JUL26 157.50 P 0.00 0.00 0.00 11.67 -4.96 52 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 13.25 -5.17 52 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 14.88 -5.48 52 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 16.66 -5.65 52 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 18.45 -5.39 52 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.09 -0.12 51 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.13 -0.17 51 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.18 -0.22 51 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.25 -0.28 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.33 -0.38 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.46 -0.45 51 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.60 -0.58 51 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.79 -0.68 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 1.04 -0.82 51 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 1.28 -0.97 51 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 1.59 -1.18 51 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 1.98 -1.31 51 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 2.40 -1.57 51 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 2.92 -1.71 51 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 3.46 -2.04 51 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 4.13 -2.22 51 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 4.94 -2.35 51 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 5.73 -2.57 51 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 6.62 -2.78 51 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 7.57 -3.02 51 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 8.47 -3.40 50 0 15 0
28AUG26 147.50 P 0.00 0.00 0.00 9.65 -3.47 51 0 0 0
28AUG26 150.00 P 10.54 10.54 10.54 10.80 -3.91 51 4 4 +4
28AUG26 152.50 P 0.00 0.00 0.00 11.89 -4.32 50 0 0 0
28AUG26 155.00 P 13.32 13.76 13.22 13.25 -4.58 50 67 67 +67
28AUG26 157.50 P 0.00 0.00 0.00 15.33 -4.32 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 16.37 -4.82 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 17.99 -4.98 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 19.61 -5.21 51 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 21.50 -5.05 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.05 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.06 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 -0.08 49 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 -0.10 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.16 -0.14 49 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.21 -0.19 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.30 -0.23 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.38 -0.31 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.52 -0.37 49 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.65 -0.49 49 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.85 -0.54 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 1.08 -0.62 49 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 1.32 -0.77 49 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 1.60 -0.88 49 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 1.96 -1.04 49 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 2.35 -1.18 49 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 2.80 -1.35 49 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 3.32 -1.51 49 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 3.85 -1.69 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 4.52 -1.81 49 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 5.20 -2.06 49 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 5.96 -2.25 49 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 6.77 -2.46 49 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 7.64 -2.69 49 0 367 0
29SEP26 140.00 P 8.49 8.53 8.44 8.77 -2.73 49 45 235 +45
29SEP26 142.50 P 0.00 0.00 0.00 9.68 -2.99 49 0 6 0
29SEP26 145.00 P 10.89 10.89 10.89 10.89 -3.01 49 1 18 0
29SEP26 147.50 P 0.00 0.00 0.00 11.95 -3.48 49 0 0 0
29SEP26 150.00 P 12.68 12.68 12.68 13.21 -3.86 49 15 15 +15
29SEP26 152.50 P 0.00 0.00 0.00 14.35 -4.38 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.74 -4.18 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 17.34 -4.58 49 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 18.75 -4.51 49 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 20.36 -4.69 49 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 22.05 -4.67 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 23.74 -5.45 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.32 -0.18 46 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.41 -0.23 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.53 -0.27 46 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.67 -0.34 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.82 -0.40 46 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 1.03 -0.47 46 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 1.24 -0.56 46 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.51 -0.62 46 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.81 -0.73 46 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 2.11 -0.84 46 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 2.59 -0.85 47 0 0 0
30DEC26 107.50 P 3.25 3.25 3.25 3.01 -0.97 47 10 10 0
30DEC26 110.00 P 0.00 0.00 0.00 3.47 -1.06 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 3.98 -1.21 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.47 -1.42 46 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 5.05 -1.48 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.66 -1.53 46 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 6.38 -1.76 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.00 -1.98 46 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 7.90 -2.05 46 0 368 0
30DEC26 130.00 P 0.00 0.00 0.00 8.67 -2.25 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.56 -2.42 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.46 -2.65 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 11.66 -2.63 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 12.72 -2.81 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.87 -3.02 46 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 15.05 -3.22 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 16.30 -3.42 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 17.62 -3.45 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 19.17 -3.49 47 200 200 +200
30DEC26 155.00 P 0.00 0.00 0.00 20.36 -3.55 46 200 200 +200
30DEC26 157.50 P 0.00 0.00 0.00 21.81 -4.04 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.31 -4.18 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 24.87 -4.27 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 26.50 -4.39 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 28.17 -4.46 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.80 -0.31 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.99 -0.34 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.20 -0.42 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.42 -0.50 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.72 -0.52 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.02 -0.71 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.34 -0.82 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.75 -0.86 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 3.27 -0.79 46 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.70 -0.91 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 4.26 -0.91 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.69 -1.17 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 5.25 -1.33 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 5.89 -1.40 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.61 -1.47 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 7.32 -1.65 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 8.04 -1.82 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 8.91 -1.85 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.81 -1.71 45 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 10.38 -2.15 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.28 -2.34 44 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 12.30 -2.43 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.37 -2.57 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.51 -2.65 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 15.64 -2.78 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 16.82 -2.94 44 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 18.04 -2.93 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 19.35 -3.12 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.67 -3.29 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 21.71 -3.73 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.29 -3.76 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.70 -3.87 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 26.33 -3.85 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.77 -4.07 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.50 -4.24 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.17 -4.13 45 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.66 -0.85 45 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.13 -0.95 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.70 -0.95 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.27 -1.08 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.84 -1.24 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 6.51 -1.30 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 7.24 -1.31 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 7.97 -1.47 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.70 -1.65 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.54 -1.72 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 10.45 -1.73 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 11.36 -1.87 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 12.27 -1.80 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 13.22 -2.21 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 14.32 -1.89 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.42 -1.91 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 16.52 -2.01 45 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 17.63 -2.15 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 18.47 -2.60 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 19.69 -2.72 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.05 -2.75 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 22.39 -3.11 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 23.74 -3.24 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 25.13 -3.37 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 26.57 -3.48 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 28.06 -3.58 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 29.54 -3.78 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 31.10 -3.90 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 32.69 -4.00 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 34.33 -3.83 45 0 0 0
TOTAL PUT 901 11,758 +720
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$ 35.28
29JUN26 17.50 C 0.00 0.00 0.00 17.78 +1.97 0 0 0 -1
29JUN26 18.00 C 0.00 0.00 0.00 17.28 +2.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.78 +2.09 0 0 0 -15
29JUN26 19.00 C 0.00 0.00 0.00 16.28 +2.11 0 0 0 -15
29JUN26 19.50 C 0.00 0.00 0.00 15.78 +2.02 0 0 0 -30
29JUN26 20.00 C 0.00 0.00 0.00 15.28 +2.24 0 0 0 -15
29JUN26 21.00 C 0.00 0.00 0.00 14.28 +2.21 0 0 0 -15
29JUN26 22.00 C 0.00 0.00 0.00 13.28 +2.16 0 0 0 -30
29JUN26 23.00 C 0.00 0.00 0.00 12.28 +2.19 0 0 0 -14
29JUN26 24.00 C 0.00 0.00 0.00 11.28 +1.99 0 0 0 -36
29JUN26 25.00 C 0.00 0.00 0.00 10.28 +2.01 0 0 0 -31
29JUN26 26.00 C 0.00 0.00 0.00 9.28 +2.02 0 0 0 -55
29JUN26 27.00 C 0.00 0.00 0.00 8.28 +2.05 0 0 0 -463
29JUN26 28.00 C 0.00 0.00 0.00 7.28 +2.23 0 0 0 -105
29JUN26 29.00 C 0.00 0.00 0.00 6.28 +2.22 0 0 0 -291
29JUN26 30.00 C 5.00 5.50 5.00 5.28 +2.19 0 75 0 -224
29JUN26 31.00 C 3.00 4.07 3.00 4.28 +2.13 0 56 0 -379
29JUN26 32.00 C 1.88 3.50 1.37 3.28 +2.00 0 125 0 -475
29JUN26 33.00 C 1.30 2.50 0.57 2.28 +1.65 0 204 0 -930
29JUN26 34.00 C 0.36 1.45 0.36 1.28 +1.03 0 120 0 -1,165
29JUN26 35.00 C 0.11 0.62 0.11 0.28 +0.21 0 900 1 -1,313
29JUN26 36.00 C 0.02 0.13 0.02 0.00 -0.02 0 71 710 -7
29JUN26 37.00 C 0.02 0.02 0.01 0.00 -0.01 0 4 1,108 -4
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,727 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 5 908 -5
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 514 0
03JUL26 22.00 C 0.00 0.00 0.00 13.42 +2.17 262 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 12.29 +2.20 144 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 11.29 +2.00 129 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 10.33 +2.06 164 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 9.33 +2.07 147 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 8.33 +2.10 131 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 7.34 +2.07 120 0 30 0
03JUL26 29.00 C 0.00 0.00 0.00 6.49 +2.32 140 0 45 0
03JUL26 30.00 C 5.20 5.20 5.20 5.31 +2.03 76 3 134 -3
03JUL26 31.00 C 0.00 0.00 0.00 4.50 +2.06 104 0 121 0
03JUL26 32.00 C 1.84 2.68 1.84 3.44 +1.78 77 20 86 -2
03JUL26 33.00 C 1.19 2.11 1.08 2.57 +1.51 73 45 64 -25
03JUL26 34.00 C 1.05 1.84 1.05 1.80 +1.11 71 156 91 +46
03JUL26 35.00 C 0.75 1.39 0.47 1.16 +0.73 68 150 189 +27
03JUL26 36.00 C 0.34 0.77 0.34 0.71 +0.44 68 25 191 +8
03JUL26 37.00 C 0.41 0.54 0.39 0.41 +0.24 69 67 75 +45
03JUL26 38.00 C 0.23 0.23 0.23 0.22 +0.12 70 5 86 0
03JUL26 39.00 C 0.16 0.16 0.16 0.12 +0.06 71 15 30 +15
03JUL26 40.00 C 0.00 0.00 0.00 0.06 +0.02 72 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.03 0.00 74 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 78 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 11.36 - 115 0 0 -
10JUL26 25.00 C 0.00 0.00 0.00 10.33 - 93 0 0 -
10JUL26 26.00 C 0.00 0.00 0.00 9.33 - 83 0 0 -
10JUL26 27.00 C 0.00 0.00 0.00 8.35 - 81 0 0 -
10JUL26 28.00 C 0.00 0.00 0.00 7.36 - 73 0 0 -
10JUL26 29.00 C 0.00 0.00 0.00 6.49 - 83 0 0 -
10JUL26 30.00 C 0.00 0.00 0.00 5.39 - 59 0 0 -
10JUL26 31.00 C 0.00 0.00 0.00 4.50 - 61 0 0 -
10JUL26 32.00 C 0.00 0.00 0.00 3.63 - 59 0 0 -
10JUL26 33.00 C 0.00 0.00 0.00 2.86 - 59 0 0 -
10JUL26 34.00 C 2.18 2.18 2.18 2.20 - 60 15 15 -
10JUL26 35.00 C 1.00 1.83 0.91 1.68 - 62 29 9 -
10JUL26 36.00 C 0.73 1.26 0.73 1.18 - 60 33 23 -
10JUL26 37.00 C 0.81 0.91 0.81 0.84 - 61 15 10 -
10JUL26 38.00 C 0.34 0.68 0.34 0.56 - 61 23 23 -
10JUL26 39.00 C 0.21 0.47 0.21 0.37 - 61 56 41 -
10JUL26 40.00 C 0.26 0.32 0.26 0.23 - 60 50 50 -
10JUL26 41.00 C 0.21 0.21 0.21 0.14 - 60 15 15 -
10JUL26 42.00 C 0.13 0.13 0.12 0.09 - 61 60 60 -
30JUL26 21.00 C 0.00 0.00 0.00 14.39 +2.25 89 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 13.42 +2.11 87 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 12.61 +2.39 101 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.67 +2.34 98 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.62 +2.04 85 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.66 +2.31 80 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 8.63 +2.12 70 0 67 0
30JUL26 28.00 C 7.57 7.57 7.57 7.70 +2.03 67 30 198 -13
30JUL26 29.00 C 6.64 6.68 6.64 6.81 +1.74 65 47 189 +30
30JUL26 30.00 C 5.83 5.93 5.83 5.89 +1.58 60 37 234 +37
30JUL26 31.00 C 4.00 5.00 4.00 5.05 +1.45 58 69 597 -46
30JUL26 32.00 C 3.05 3.05 2.95 4.33 +1.55 58 71 563 +38
30JUL26 33.00 C 2.59 3.57 2.59 3.64 +1.40 57 76 1,074 +42
30JUL26 34.00 C 2.09 3.20 1.90 3.07 +1.26 57 173 760 -38
30JUL26 35.00 C 1.79 2.64 1.58 2.58 +1.12 58 191 1,049 -130
30JUL26 36.00 C 1.68 2.17 1.68 2.10 +0.95 58 331 538 -8
30JUL26 37.00 C 1.07 1.79 1.00 1.69 +0.77 57 125 1,339 +55
30JUL26 38.00 C 0.95 1.45 0.84 1.35 +0.65 57 201 290 +34
30JUL26 39.00 C 0.92 1.18 0.91 1.06 +0.53 57 270 335 +36
30JUL26 40.00 C 0.60 0.93 0.47 0.83 +0.43 57 276 503 +74
30JUL26 41.00 C 0.66 0.68 0.64 0.63 +0.34 56 415 486 +302
30JUL26 42.00 C 0.55 0.55 0.50 0.48 +0.27 56 354 569 +307
30JUL26 43.00 C 0.43 0.43 0.41 0.36 +0.21 56 243 327 +234
30JUL26 44.00 C 0.30 0.37 0.30 0.27 +0.16 56 20 183 +18
30JUL26 45.00 C 0.31 0.31 0.31 0.20 +0.12 55 2 136 +2
30JUL26 46.00 C 0.00 0.00 0.00 0.15 +0.09 56 0 211 0
28AUG26 21.00 C 0.00 0.00 0.00 14.67 +2.53 87 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.70 +2.39 82 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.61 +2.08 70 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 11.78 +2.42 73 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 10.87 +2.12 71 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.87 +1.99 65 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.06 +1.76 65 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 8.08 +1.56 59 0 222 0
28AUG26 29.00 C 7.20 7.31 7.20 7.31 +1.53 60 37 239 +29
28AUG26 30.00 C 0.00 0.00 0.00 6.54 +1.47 59 0 460 0
28AUG26 31.00 C 0.00 0.00 0.00 5.88 +1.63 59 0 337 0
28AUG26 32.00 C 0.00 0.00 0.00 5.07 +1.46 56 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 4.46 +1.37 56 0 362 0
28AUG26 34.00 C 3.52 3.97 3.52 3.79 +1.13 54 75 379 +15
28AUG26 35.00 C 3.15 3.58 3.15 3.49 +1.21 57 135 293 +89
28AUG26 36.00 C 2.77 3.11 2.75 3.04 +1.09 57 153 276 +36
28AUG26 37.00 C 2.68 2.70 2.61 2.62 +0.96 57 53 211 +8
28AUG26 38.00 C 2.22 2.22 2.22 2.27 +0.86 57 11 195 -6
28AUG26 39.00 C 1.40 1.74 1.40 1.95 +0.78 57 16 164 +11
28AUG26 40.00 C 1.28 1.66 1.28 1.66 +0.70 57 91 331 +25
28AUG26 41.00 C 1.34 1.52 1.34 1.42 +0.63 57 89 342 -5
28AUG26 42.00 C 1.08 1.22 1.08 1.20 +0.56 57 61 355 -19
28AUG26 43.00 C 1.01 1.01 1.01 1.01 +0.49 57 1 195 +1
28AUG26 44.00 C 0.68 0.90 0.68 0.86 +0.44 57 79 357 +79
29SEP26 21.00 C 0.00 0.00 0.00 14.81 +2.17 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.96 +2.15 76 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.04 +2.18 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.04 +2.05 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.12 +2.13 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.33 +2.17 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.43 +2.04 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.63 +1.92 60 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 7.88 +1.83 59 0 75 0
29SEP26 30.00 C 6.58 7.18 6.58 7.12 +1.54 57 5 283 -5
29SEP26 31.00 C 0.00 0.00 0.00 6.44 +1.60 57 0 342 0
29SEP26 32.00 C 0.00 0.00 0.00 5.72 +1.51 55 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 5.13 +1.40 55 0 1,111 0
29SEP26 34.00 C 3.41 4.65 3.41 4.65 +1.37 55 22 871 +3
29SEP26 35.00 C 3.40 4.17 3.01 4.19 +1.29 56 137 834 +53
29SEP26 36.00 C 3.35 3.61 3.24 3.74 +1.18 55 150 1,526 -45
29SEP26 37.00 C 2.50 3.07 2.50 3.33 +1.12 55 44 933 -33
29SEP26 38.00 C 2.64 2.93 2.64 2.96 +1.08 55 161 784 -25
29SEP26 39.00 C 2.48 2.69 2.48 2.63 +1.04 55 180 1,825 +124
29SEP26 40.00 C 2.18 2.44 2.16 2.35 +1.02 56 229 2,072 +134
29SEP26 41.00 C 2.00 2.11 2.00 2.07 +0.96 56 90 502 +33
29SEP26 42.00 C 1.55 1.83 1.55 1.83 +0.92 56 61 247 +34
29SEP26 43.00 C 0.00 0.00 0.00 1.60 +0.86 55 0 228 0
29SEP26 44.00 C 1.11 1.11 1.11 1.42 +0.82 56 1 90 0
29SEP26 45.00 C 0.00 0.00 0.00 1.26 +0.78 56 0 2,740 0
29SEP26 46.00 C 1.03 1.03 1.03 1.10 +0.72 56 1 73 0
29SEP26 47.00 C 0.00 0.00 0.00 0.94 +0.65 55 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.85 +0.62 56 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.75 +0.58 56 0 59 0
29SEP26 50.00 C 0.65 0.65 0.65 0.65 +0.52 56 20 1,775 0
29SEP26 52.50 C 0.00 0.00 0.00 0.47 +0.41 56 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 15.11 +1.87 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.30 +1.94 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.46 +1.94 58 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.64 +1.77 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.76 +1.72 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.07 +1.87 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.34 +1.62 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.64 +1.76 55 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 9.04 +1.77 55 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 8.42 +1.58 55 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 7.82 +1.50 55 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.24 +1.60 54 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 6.72 +1.54 54 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.20 +1.43 54 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 5.74 +1.37 54 0 2,085 0
30DEC26 36.00 C 0.00 0.00 0.00 5.34 +1.31 54 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 4.92 +1.22 54 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.53 +1.13 54 0 1,137 0
30DEC26 39.00 C 3.26 3.26 3.26 4.19 +1.06 54 5 45 0
30DEC26 40.00 C 3.43 3.43 3.43 3.88 +1.00 54 15 148 +15
30DEC26 41.00 C 0.00 0.00 0.00 3.59 +0.95 54 0 55 0
30DEC26 42.00 C 0.00 0.00 0.00 3.32 +0.96 54 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 3.09 +0.85 54 0 675 0
30DEC26 44.00 C 0.00 0.00 0.00 2.85 +0.78 54 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.63 +0.76 54 0 62 0
30DEC26 46.00 C 2.44 2.44 2.40 2.42 +0.75 54 15 533 +1
30DEC26 47.00 C 0.00 0.00 0.00 2.20 +0.64 54 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.05 +0.64 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.90 +0.59 54 0 35 0
30DEC26 50.00 C 0.00 0.00 0.00 1.76 +0.55 55 0 79 0
30DEC26 52.50 C 1.33 1.33 1.33 1.43 +0.45 55 1 114 +1
30MAR27 21.00 C 0.00 0.00 0.00 15.71 +1.88 58 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.90 +1.86 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.12 +1.86 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.36 +1.89 56 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 12.61 +1.89 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.91 +1.73 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.23 +1.68 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.58 +1.75 54 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 10.04 +1.63 55 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 9.45 +1.61 54 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 8.89 +1.56 54 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 8.36 +1.66 54 0 173 0
30MAR27 33.00 C 7.37 7.39 7.30 7.86 +1.59 54 63 150 +57
30MAR27 34.00 C 7.43 7.43 7.43 7.33 +1.45 53 15 65 +15
30MAR27 35.00 C 0.00 0.00 0.00 6.89 +1.40 53 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 6.48 +1.35 53 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 6.09 +1.29 53 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.73 +1.22 53 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.43 +1.21 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 5.11 +1.17 53 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 4.78 +1.07 53 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 4.50 +1.03 53 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 4.22 +0.99 53 0 11 0
30MAR27 44.00 C 3.37 3.90 3.37 3.96 +0.95 53 45 44 +9
30MAR27 45.00 C 0.00 0.00 0.00 3.71 +0.97 53 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.48 +0.87 53 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 3.27 +0.83 53 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.06 +0.79 53 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 2.87 +0.76 53 0 36 0
29JUN27 21.00 C 0.00 0.00 0.00 16.21 +1.95 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.45 +1.92 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.70 +1.88 55 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 14.00 +1.80 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.30 +1.87 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.63 +1.74 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.00 +1.61 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.39 +1.74 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.89 +1.78 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.28 +1.67 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.75 +1.62 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.28 +1.68 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.81 +1.63 53 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 8.33 +1.55 53 0 0 0
29JUN27 35.00 C 7.97 7.97 7.96 7.97 +1.53 53 3 74 +3
29JUN27 36.00 C 0.00 0.00 0.00 7.46 +1.34 52 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 7.08 +1.29 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.73 +1.26 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.39 +1.22 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.08 +1.16 53 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 5.77 +1.14 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.46 +1.09 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 5.17 +1.01 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 4.89 +0.93 52 0 4 0
TOTAL CALL 7,337 56,331 -3,896
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 521 0
29JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 807 0
29JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 985 0
29JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,004 0
29JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 3,002 0
29JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 1,436 0
29JUN26 32.00 P 0.07 0.07 0.01 0.00 -0.26 0 52 1,630 -21
29JUN26 33.00 P 0.08 0.24 0.03 0.00 -0.62 0 132 1,190 +15
29JUN26 34.00 P 0.43 0.45 0.06 0.00 -1.18 0 286 1,996 -176
29JUN26 35.00 P 1.03 1.53 0.06 0.00 -2.04 0 135 384 +48
29JUN26 36.00 P 1.91 1.91 0.60 0.72 -2.25 0 32 0 -331
29JUN26 37.00 P 0.00 0.00 0.00 1.72 -2.24 0 0 0 -646
29JUN26 38.00 P 0.00 0.00 0.00 2.72 -2.24 0 0 0 -598
29JUN26 39.00 P 0.00 0.00 0.00 3.72 -2.24 0 0 0 -15
29JUN26 40.00 P 4.90 4.90 4.90 4.72 -2.24 0 1 0 -386
29JUN26 41.00 P 0.00 0.00 0.00 5.72 -2.24 0 0 0 -36
29JUN26 42.00 P 0.00 0.00 0.00 6.72 -2.24 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.72 -2.24 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.72 -2.27 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.72 -2.24 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.72 -2.24 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.72 -2.24 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.72 -2.25 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.72 -2.24 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.72 -2.24 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.22 -2.24 0 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.02 107 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.05 94 0 36 0
03JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.09 89 0 5 0
03JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.17 85 0 158 0
03JUL26 31.00 P 0.00 0.00 0.00 0.07 -0.31 79 0 204 0
03JUL26 32.00 P 0.43 0.43 0.43 0.14 -0.53 75 15 201 0
03JUL26 33.00 P 0.57 0.73 0.24 0.27 -0.80 72 135 186 +48
03JUL26 34.00 P 0.90 1.11 0.41 0.48 -1.22 68 248 399 +133
03JUL26 35.00 P 2.08 2.08 0.76 0.81 -1.60 64 230 172 +97
03JUL26 36.00 P 2.24 2.24 1.29 1.36 -1.92 64 58 45 +45
03JUL26 37.00 P 2.11 2.11 2.07 2.05 -2.06 63 45 45 +45
03JUL26 38.00 P 0.00 0.00 0.00 2.93 -2.12 70 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 3.82 -2.19 70 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 4.77 -2.36 72 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 5.74 -2.23 73 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 6.82 -2.15 106 0 0 0
10JUL26 24.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
10JUL26 25.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
10JUL26 26.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
10JUL26 27.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
10JUL26 28.00 P 0.00 0.00 0.00 0.02 - 62 0 0 -
10JUL26 29.00 P 0.00 0.00 0.00 0.04 - 60 0 0 -
10JUL26 30.00 P 0.00 0.00 0.00 0.09 - 60 0 0 -
10JUL26 31.00 P 0.25 0.25 0.23 0.18 - 60 5 5 -
10JUL26 32.00 P 0.43 0.43 0.43 0.33 - 60 1 1 -
10JUL26 33.00 P 0.68 0.68 0.57 0.54 - 59 5 5 -
10JUL26 34.00 P 1.04 1.04 0.98 0.86 - 59 54 54 -
10JUL26 35.00 P 1.40 1.50 1.25 1.28 - 58 61 46 -
10JUL26 36.00 P 2.17 2.17 1.74 1.80 - 57 31 1 -
10JUL26 37.00 P 2.49 2.51 2.49 2.48 - 59 30 30 -
10JUL26 38.00 P 0.00 0.00 0.00 3.24 - 60 0 0 -
10JUL26 39.00 P 0.00 0.00 0.00 4.05 - 60 0 0 -
10JUL26 40.00 P 0.00 0.00 0.00 4.92 - 60 0 0 -
10JUL26 41.00 P 0.00 0.00 0.00 5.83 - 59 0 0 -
10JUL26 42.00 P 0.00 0.00 0.00 6.82 - 65 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.06 64 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.09 59 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.12 62 0 85 0
30JUL26 25.00 P 0.11 0.11 0.11 0.05 -0.17 60 130 222 -118
30JUL26 26.00 P 0.00 0.00 0.00 0.08 -0.23 59 0 200 0
30JUL26 27.00 P 0.22 0.22 0.20 0.14 -0.29 59 4 2,175 +3
30JUL26 28.00 P 0.30 0.30 0.30 0.22 -0.37 59 2 510 +2
30JUL26 29.00 P 0.60 0.60 0.33 0.34 -0.45 59 65 796 +45
30JUL26 30.00 P 0.78 0.82 0.50 0.50 -0.54 58 78 894 +3
30JUL26 31.00 P 1.13 1.13 0.65 0.70 -0.63 58 240 993 +177
30JUL26 32.00 P 1.50 1.50 0.87 0.93 -0.81 56 165 1,148 +111
30JUL26 33.00 P 1.48 1.48 1.18 1.25 -0.98 56 167 1,290 +38
30JUL26 34.00 P 2.34 2.50 1.62 1.63 -1.17 55 70 696 0
30JUL26 35.00 P 2.32 2.40 2.04 2.08 -1.35 55 124 652 +104
30JUL26 36.00 P 2.91 2.99 2.53 2.62 -1.30 55 541 624 +436
30JUL26 37.00 P 3.34 3.43 3.11 3.22 -1.58 54 256 313 +181
30JUL26 38.00 P 0.00 0.00 0.00 3.95 -1.66 56 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 4.67 -1.83 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.28 -1.85 51 0 9 0
30JUL26 41.00 P 6.37 6.37 6.37 6.10 -2.20 50 30 120 +30
30JUL26 42.00 P 0.00 0.00 0.00 6.93 -2.09 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.00 -2.04 55 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.07 -1.94 63 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.85 -2.13 55 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.95 -2.02 66 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.14 58 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 -0.18 58 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.08 -0.24 57 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.13 -0.29 57 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.20 -0.35 57 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.29 -0.42 56 0 186 0
28AUG26 27.00 P 0.00 0.00 0.00 0.42 -0.48 57 0 115 0
28AUG26 28.00 P 0.00 0.00 0.00 0.58 -0.55 57 0 254 0
28AUG26 29.00 P 0.85 0.85 0.85 0.79 -0.60 57 1 289 -1
28AUG26 30.00 P 1.04 1.09 1.04 1.05 -0.64 57 45 3,107 0
28AUG26 31.00 P 1.31 1.31 1.31 1.34 -0.72 57 15 1,095 0
28AUG26 32.00 P 0.00 0.00 0.00 1.66 -0.85 56 0 357 0
28AUG26 33.00 P 2.22 2.22 1.99 2.09 -0.93 57 1,040 1,470 +869
28AUG26 34.00 P 2.86 2.86 2.48 2.46 -1.12 55 45 357 +45
28AUG26 35.00 P 3.07 3.09 2.96 2.92 -1.26 55 44 255 +13
28AUG26 36.00 P 4.61 4.61 3.42 3.46 -1.15 54 80 288 +58
28AUG26 37.00 P 4.21 4.21 4.10 4.05 -1.56 55 92 158 +74
28AUG26 38.00 P 4.81 4.86 4.80 4.68 -1.46 54 37 67 +37
28AUG26 39.00 P 0.00 0.00 0.00 5.42 -1.50 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.14 -1.39 55 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.91 -1.49 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.71 -1.56 56 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 8.47 -1.70 54 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 9.31 -1.84 54 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.11 57 0 129 0
29SEP26 22.00 P 0.22 0.22 0.22 0.15 -0.15 56 270 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.20 56 0 92 0
29SEP26 24.00 P 0.45 0.45 0.45 0.31 -0.26 56 2 379 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 -0.31 56 0 242 0
29SEP26 26.00 P 0.00 0.00 0.00 0.59 -0.36 56 0 167 0
29SEP26 27.00 P 0.81 0.81 0.81 0.77 -0.43 56 15 242 -1
29SEP26 28.00 P 1.02 1.02 1.02 0.98 -0.49 56 40 329 0
29SEP26 29.00 P 1.21 1.25 1.21 1.25 -0.54 56 30 408 +11
29SEP26 30.00 P 1.54 1.56 1.45 1.50 -0.66 55 49 3,415 0
29SEP26 31.00 P 1.85 1.85 1.85 1.79 -0.79 54 15 2,294 0
29SEP26 32.00 P 0.00 0.00 0.00 2.20 -0.84 54 0 465 0
29SEP26 33.00 P 2.61 2.61 2.60 2.58 -0.98 54 30 2,315 +15
29SEP26 34.00 P 3.15 3.15 3.00 3.03 -1.08 53 45 1,058 0
29SEP26 35.00 P 3.72 3.72 3.66 3.53 -1.20 53 12 1,650 +8
29SEP26 36.00 P 4.32 4.32 4.10 4.07 -1.31 53 65 978 0
29SEP26 37.00 P 4.76 4.79 4.55 4.66 -1.10 53 100 904 -2
29SEP26 38.00 P 0.00 0.00 0.00 5.30 -1.17 53 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 5.97 -1.25 53 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 6.72 -1.54 54 0 2,000 0
29SEP26 41.00 P 7.55 7.55 7.55 7.45 -1.34 54 2 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.21 -1.43 54 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.01 -1.44 54 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.82 -1.67 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.65 -1.89 54 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.51 -2.02 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.37 -2.06 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.26 -2.09 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.10 -1.90 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.02 -1.95 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.35 -2.11 51 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.16 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 -0.20 55 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 -0.24 55 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 -0.28 55 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.13 -0.33 55 0 141 0
30DEC26 26.00 P 1.62 1.62 1.62 1.36 -0.38 55 4 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.62 -0.44 54 0 107 0
30DEC26 28.00 P 1.80 1.80 1.80 1.88 -0.53 54 11 211 +11
30DEC26 29.00 P 0.00 0.00 0.00 2.20 -0.60 53 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 2.56 -0.66 53 0 176 0
30DEC26 31.00 P 0.00 0.00 0.00 2.95 -0.74 53 0 201 0
30DEC26 32.00 P 0.00 0.00 0.00 3.38 -0.80 53 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 3.82 -0.90 52 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 4.33 -0.96 52 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 4.86 -1.05 52 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 5.42 -1.13 52 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.01 -1.21 52 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 6.61 -1.16 52 0 1,191 0
30DEC26 39.00 P 7.72 7.72 7.33 7.26 -1.26 52 21 35 +15
30DEC26 40.00 P 0.00 0.00 0.00 8.02 -1.37 53 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 8.69 -1.38 53 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.43 -1.44 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.18 -1.43 53 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.95 -1.47 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 11.73 -1.48 53 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 12.54 -1.56 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.36 -1.65 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.19 -1.67 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.03 -1.73 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.88 -1.62 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 18.07 -1.77 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.78 -0.31 54 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.96 -0.35 54 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.19 -0.37 54 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.42 -0.41 54 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 1.66 -0.46 53 0 136 0
30MAR27 26.00 P 0.00 0.00 0.00 1.97 -0.49 53 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 -0.52 53 0 45 0
30MAR27 28.00 P 0.00 0.00 0.00 2.61 -0.58 52 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 2.94 -0.74 52 0 180 0
30MAR27 30.00 P 3.48 3.48 3.48 3.34 -0.91 52 2 248 0
30MAR27 31.00 P 0.00 0.00 0.00 3.75 -0.74 51 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 4.22 -0.78 52 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 4.68 -1.01 51 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 5.21 -0.93 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 5.75 -1.00 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 6.32 -1.06 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 6.93 -1.13 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.51 -1.11 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.16 -1.22 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.87 -1.10 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.56 -1.21 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.28 -1.37 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.02 -1.32 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.77 -1.35 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.54 -1.30 52 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 13.31 -1.41 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.11 -1.45 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.91 -1.43 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 15.73 -1.59 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.09 -0.33 52 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.33 -0.33 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.58 -0.35 52 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 1.85 -0.42 52 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 2.14 -0.45 52 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 2.47 -0.48 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.74 -0.73 51 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 3.14 -0.60 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.54 -0.79 51 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 3.96 -0.83 51 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 4.38 -0.95 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 4.84 -0.79 50 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 5.41 -0.81 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 5.92 -0.89 51 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 6.48 -0.95 51 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 7.08 -0.98 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.68 -1.03 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.21 -1.17 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.86 -1.21 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.61 -1.18 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.28 -1.17 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.99 -1.23 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.72 -1.20 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.46 -1.22 51 0 0 0
TOTAL PUT 5,540 72,648 +386
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.35
29JUN26 3.80 C 0.000 0.000 0.000 1.550 +0.019 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.450 +0.019 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.350 +0.019 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.250 +0.019 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.150 +0.019 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.050 +0.019 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.950 +0.016 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.850 +0.019 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.750 +0.019 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.650 +0.019 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.550 +0.019 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.450 +0.019 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.350 +0.018 0 0 0 -3
29JUN26 5.25 C 0.059 0.059 0.059 0.100 -0.006 0 30 0 -62
29JUN26 5.50 C 0.000 0.000 0.000 0.000 -0.009 0 0 229 0
29JUN26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 614 0
29JUN26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 606 0
29JUN26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 513 0
29JUN26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.485 - 71 0 0 -
30JUL26 4.00 C 0.000 0.000 0.000 1.384 +0.043 65 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.285 +0.041 61 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.173 +0.033 49 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.069 +0.027 42 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.973 +0.025 41 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.873 +0.018 37 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.777 +0.016 35 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.692 +0.039 37 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.597 +0.026 34 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.507 +0.022 32 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.419 +0.007 30 0 96 0
30JUL26 5.25 C 0.000 0.000 0.000 0.240 +0.003 28 0 46 0
30JUL26 5.50 C 0.000 0.000 0.000 0.117 -0.003 28 10 205 +10
30JUL26 5.75 C 0.051 0.051 0.051 0.051 -0.004 28 20 245 +20
30JUL26 6.00 C 0.000 0.000 0.000 0.019 -0.004 28 0 427 0
30JUL26 6.25 C 0.000 0.000 0.000 0.007 -0.002 29 0 731 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 -0.001 29 0 62 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.493 - 51 0 0 -
28AUG26 4.00 C 0.000 0.000 0.000 1.395 +0.037 48 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.295 +0.044 45 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.198 +0.039 42 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.106 +0.058 41 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.009 +0.052 39 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.912 +0.032 36 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.817 +0.024 34 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.726 +0.022 32 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.639 +0.037 31 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.557 +0.027 30 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.474 +0.008 29 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.308 +0.003 28 0 60 0
28AUG26 5.50 C 0.160 0.160 0.160 0.185 0.000 27 10 85 +10
28AUG26 5.75 C 0.000 0.000 0.000 0.108 0.000 28 0 247 0
28AUG26 6.00 C 0.055 0.060 0.055 0.059 0.000 28 12 206 -8
28AUG26 6.25 C 0.000 0.000 0.000 0.029 -0.003 28 0 100 0
28AUG26 6.50 C 0.000 0.000 0.000 0.014 -0.002 28 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.006 -0.002 28 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.003 -0.001 28 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.609 +0.060 46 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.502 +0.045 41 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.405 +0.047 39 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.308 +0.047 37 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.216 +0.049 36 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.122 +0.046 35 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.031 +0.049 34 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.934 +0.054 32 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.847 +0.052 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.761 +0.036 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.678 +0.045 29 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.600 +0.039 29 0 0 0
29SEP26 5.00 C 0.535 0.535 0.535 0.519 +0.004 27 5 5 +5
29SEP26 5.25 C 0.000 0.000 0.000 0.361 -0.001 27 0 191 0
29SEP26 5.50 C 0.000 0.000 0.000 0.243 +0.004 27 0 329 0
29SEP26 5.75 C 0.160 0.160 0.160 0.156 +0.001 27 1 672 -1
29SEP26 6.00 C 0.000 0.000 0.000 0.097 +0.001 27 0 658 0
29SEP26 6.25 C 0.000 0.000 0.000 0.057 -0.003 27 0 502 0
29SEP26 6.50 C 0.000 0.000 0.000 0.032 -0.003 27 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.017 -0.003 27 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.009 -0.002 27 0 47 0
29SEP26 7.25 C 0.000 0.000 0.000 0.005 -0.001 27 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 0.000 28 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 0.000 29 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.550 +0.058 38 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.452 +0.053 36 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.356 +0.045 34 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.262 +0.041 33 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.169 +0.051 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.080 +0.046 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.993 +0.055 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.910 +0.047 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.830 +0.046 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.754 +0.039 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.682 +0.036 28 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.615 +0.024 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.465 +0.003 27 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.344 +0.002 27 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.249 +0.002 26 0 112 0
30DEC26 6.00 C 0.000 0.000 0.000 0.175 0.000 26 0 231 0
30DEC26 6.25 C 0.000 0.000 0.000 0.121 -0.001 26 0 61 0
30DEC26 6.50 C 0.000 0.000 0.000 0.082 -0.001 26 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.054 -0.002 26 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.036 -0.001 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.023 -0.001 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.015 -0.001 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.010 0.000 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.006 -0.001 26 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.004 0.000 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.003 0.000 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.556 +0.052 34 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.461 +0.057 33 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.367 +0.051 31 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.276 +0.055 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.188 +0.056 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.103 +0.051 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.021 +0.045 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.942 +0.040 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.868 +0.036 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.796 +0.032 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.730 +0.009 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.666 +0.007 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.527 +0.006 26 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.411 +0.004 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.317 +0.003 26 0 126 0
30MAR27 6.00 C 0.000 0.000 0.000 0.241 +0.002 26 0 47 0
30MAR27 6.25 C 0.000 0.000 0.000 0.181 +0.001 26 0 61 0
30MAR27 6.50 C 0.000 0.000 0.000 0.135 +0.001 26 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.100 0.000 26 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.074 0.000 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.054 0.000 26 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.038 -0.001 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.028 0.000 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.020 0.000 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.014 0.000 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.010 0.000 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.005 0.000 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.567 - 31 0 0 -
29JUN27 4.00 C 0.000 0.000 0.000 1.476 +0.053 30 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.386 +0.046 29 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.300 +0.053 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.216 +0.048 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.136 +0.044 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.059 +0.039 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.987 +0.033 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.916 +0.030 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.851 +0.005 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.788 +0.004 26 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.729 +0.002 26 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.596 0.000 26 130 130 +130
29JUN27 5.50 C 0.000 0.000 0.000 0.482 -0.002 26 130 130 +130
29JUN27 5.75 C 0.000 0.000 0.000 0.388 -0.002 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.310 -0.004 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.246 -0.004 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.193 -0.004 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.150 -0.004 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.117 -0.004 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.091 -0.003 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.069 -0.003 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.053 -0.003 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.040 -0.003 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.030 -0.002 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.023 -0.002 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.017 -0.002 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.013 -0.002 25 0 0 0
TOTAL CALL 348 9,584 +231
29JUN26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 508 0
29JUN26 5.25 P 0.011 0.011 0.003 0.000 -0.027 0 5 704 -2
29JUN26 5.50 P 0.230 0.230 0.120 0.150 -0.024 0 22 0 -1,033
29JUN26 5.75 P 0.400 0.400 0.370 0.400 -0.026 0 6 0 -553
29JUN26 6.00 P 0.650 0.650 0.650 0.650 -0.040 0 5 0 -347
29JUN26 6.25 P 0.000 0.000 0.000 0.900 -0.043 0 0 0 -150
29JUN26 6.50 P 1.133 1.133 1.133 1.150 -0.046 0 1 0 -45
29JUN26 6.75 P 0.000 0.000 0.000 1.400 -0.048 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.650 -0.020 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.900 -0.048 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.150 -0.054 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.400 -0.043 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.650 -0.050 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.900 -0.048 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.150 -0.050 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.400 -0.048 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.650 -0.052 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.900 -0.046 0 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 - 43 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 31 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.002 -0.001 30 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 0.000 0.000 0.000 0.006 -0.003 29 0 52 0
30JUL26 4.70 P 0.016 0.016 0.016 0.011 -0.004 29 2 49 +2
30JUL26 4.80 P 0.030 0.030 0.022 0.019 -0.007 28 16 16 +16
30JUL26 4.90 P 0.000 0.000 0.000 0.032 -0.009 29 0 0 0
30JUL26 5.00 P 0.065 0.065 0.049 0.047 -0.016 28 49 253 +13
30JUL26 5.25 P 0.136 0.136 0.112 0.123 -0.023 28 62 682 -45
30JUL26 5.50 P 0.000 0.000 0.000 0.253 -0.023 27 0 242 0
30JUL26 5.75 P 0.471 0.471 0.415 0.439 -0.020 28 5 173 +1
30JUL26 6.00 P 0.000 0.000 0.000 0.655 -0.035 25 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.901 -0.042 29 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 1.150 -0.046 0 0 30 -170
30JUL26 6.75 P 0.000 0.000 0.000 1.400 -0.048 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.650 -0.033 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.900 -0.048 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.150 -0.054 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.400 -0.043 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.650 -0.050 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.900 -0.048 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.150 -0.050 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.400 -0.048 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.650 -0.052 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.900 -0.046 0 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 - 31 0 0 -
28AUG26 4.00 P 0.000 0.000 0.000 0.001 -0.001 28 0 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 0.000 0.000 0.000 0.006 -0.002 28 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.009 -0.003 28 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.015 -0.004 28 0 31 0
28AUG26 4.60 P 0.000 0.000 0.000 0.023 -0.006 28 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.035 -0.007 28 0 2 0
28AUG26 4.80 P 0.063 0.063 0.053 0.050 -0.010 28 4 86 0
28AUG26 4.90 P 0.000 0.000 0.000 0.071 -0.012 28 0 60 0
28AUG26 5.00 P 0.000 0.000 0.000 0.095 -0.016 28 0 209 0
28AUG26 5.25 P 0.000 0.000 0.000 0.182 -0.023 27 0 160 0
28AUG26 5.50 P 0.000 0.000 0.000 0.312 -0.021 27 0 119 0
28AUG26 5.75 P 0.465 0.465 0.463 0.485 -0.017 27 4 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.671 -0.059 24 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.912 -0.031 28 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 1.151 -0.045 27 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.400 -0.048 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.650 -0.033 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.900 -0.048 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.150 -0.054 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.400 -0.044 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.650 -0.057 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.900 -0.048 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.150 -0.050 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.400 -0.048 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.650 -0.052 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.900 -0.046 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 -0.001 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 0.000 0.000 0.000 0.004 -0.001 28 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.006 -0.002 27 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.009 -0.003 27 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.014 -0.004 27 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.020 -0.006 27 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.030 -0.006 27 0 113 0
29SEP26 4.60 P 0.000 0.000 0.000 0.043 -0.007 27 0 197 0
29SEP26 4.70 P 0.064 0.064 0.064 0.059 -0.010 27 30 229 +30
29SEP26 4.80 P 0.000 0.000 0.000 0.078 -0.013 27 0 151 0
29SEP26 4.90 P 0.000 0.000 0.000 0.104 -0.013 27 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.131 -0.018 27 0 1,372 0
29SEP26 5.25 P 0.000 0.000 0.000 0.225 -0.019 27 0 422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.356 -0.017 27 0 437 0
29SEP26 5.75 P 0.000 0.000 0.000 0.519 -0.029 26 0 247 0
29SEP26 6.00 P 0.741 0.741 0.684 0.734 -0.024 29 2 476 -2
29SEP26 6.25 P 0.000 0.000 0.000 0.913 -0.060 24 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 1.158 -0.048 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.400 -0.048 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.650 -0.039 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.900 -0.048 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.150 -0.054 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.400 -0.044 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.650 -0.057 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.900 -0.048 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.150 -0.050 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.400 -0.048 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.650 -0.052 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.900 -0.046 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 -0.002 26 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 -0.003 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.036 -0.003 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.048 -0.004 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.062 -0.005 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.080 -0.006 26 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.094 -0.012 26 0 84 0
30DEC26 4.60 P 0.120 0.120 0.120 0.118 -0.009 25 3 111 +3
30DEC26 4.70 P 0.000 0.000 0.000 0.145 -0.010 25 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.175 -0.012 25 0 77 0
30DEC26 4.90 P 0.220 0.220 0.220 0.210 -0.011 25 3 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.248 -0.012 25 0 30 0
30DEC26 5.25 P 0.000 0.000 0.000 0.362 -0.014 25 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.500 -0.016 25 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.675 -0.023 25 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.838 -0.018 24 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 1.039 -0.012 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.240 -0.064 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.457 -0.060 13 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.681 -0.065 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.914 -0.057 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.151 -0.056 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.452 +0.002 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.696 -0.011 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.941 -0.007 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.186 -0.014 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.433 -0.015 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.679 -0.023 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.926 -0.020 26 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 -0.003 26 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.050 -0.004 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.063 -0.005 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.078 -0.005 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.095 -0.006 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.115 -0.009 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.139 -0.008 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.166 -0.009 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.196 -0.008 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.229 -0.010 25 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.267 -0.010 25 0 103 0
30MAR27 5.00 P 0.289 0.289 0.289 0.306 -0.012 25 3 7 +3
30MAR27 5.25 P 0.000 0.000 0.000 0.423 -0.013 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.560 -0.015 24 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.716 -0.016 24 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.889 -0.018 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 1.077 -0.049 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.276 -0.062 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.486 -0.068 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.704 -0.077 14 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.934 -0.067 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.171 -0.062 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.452 +0.002 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.702 -0.005 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.945 -0.003 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.189 -0.011 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.434 -0.014 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.680 -0.022 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.926 -0.020 25 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.059 - 25 0 0 -
29JUN27 4.00 P 0.000 0.000 0.000 0.073 -0.007 25 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.090 -0.009 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.110 -0.008 25 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.132 -0.011 25 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.148 -0.019 25 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.174 -0.012 25 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.204 -0.013 24 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.235 -0.014 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.272 -0.015 24 0 1 0
29JUN27 4.90 P 0.000 0.000 0.000 0.309 -0.016 24 0 0 0
29JUN27 5.00 P 0.340 0.340 0.340 0.351 -0.017 24 3 4 +3
29JUN27 5.25 P 0.000 0.000 0.000 0.468 -0.019 24 130 130 +130
29JUN27 5.50 P 0.000 0.000 0.000 0.603 -0.021 24 130 138 +130
29JUN27 5.75 P 0.000 0.000 0.000 0.756 -0.021 24 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.926 -0.022 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.109 -0.032 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.304 -0.062 22 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.514 -0.065 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.731 -0.069 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.956 -0.070 18 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.185 -0.061 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.452 -0.029 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.702 -0.005 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.948 0.000 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.191 -0.009 25 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.436 -0.012 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.681 -0.021 25 0 0 0
TOTAL PUT 485 12,951 -2,016
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 ($0.001) CLOSING PRICE HK$ 5.09
29JUN26 3.00 C 0.000 0.000 0.000 2.090 +0.029 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.990 +0.029 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.890 +0.029 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.790 +0.029 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.690 +0.029 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.590 +0.029 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.490 +0.029 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.390 +0.023 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.290 +0.029 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.190 +0.029 0 0 0 -41
29JUN26 4.00 C 0.000 0.000 0.000 1.090 +0.025 0 0 0 -5,044
29JUN26 4.10 C 0.000 0.000 0.000 0.990 +0.027 0 0 0 -2,800
29JUN26 4.20 C 0.000 0.000 0.000 0.890 +0.029 0 0 0 -35
29JUN26 4.30 C 0.000 0.000 0.000 0.790 +0.029 0 0 0 -2,222
29JUN26 4.40 C 0.000 0.000 0.000 0.690 +0.028 0 0 0 -21,572
29JUN26 4.50 C 0.000 0.000 0.000 0.590 +0.025 0 0 0 -2,534
29JUN26 4.60 C 0.000 0.000 0.000 0.490 +0.024 0 0 0 -7,239
29JUN26 4.70 C 0.400 0.401 0.400 0.390 +0.018 0 62 0 -5,784
29JUN26 4.80 C 0.000 0.000 0.000 0.290 +0.019 0 0 0 -1,730
29JUN26 4.90 C 0.000 0.000 0.000 0.190 +0.014 0 0 0 -14,715
29JUN26 5.00 C 0.116 0.116 0.110 0.090 -0.006 0 146 0 -6,663
29JUN26 5.25 C 0.004 0.004 0.004 0.000 -0.008 0 500 16,238 -236
29JUN26 5.50 C 0.001 0.001 0.001 0.000 -0.001 0 50 10,584 0
29JUN26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,318 0
29JUN26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 762 0
29JUN26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.408 +0.041 102 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.308 +0.044 95 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.208 +0.046 89 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.108 +0.043 82 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.005 +0.042 74 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.911 +0.049 72 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.802 +0.040 60 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.711 +0.049 59 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.606 +0.041 51 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.506 +0.040 45 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.403 +0.031 37 0 0 0
30JUL26 4.80 C 0.306 0.306 0.306 0.302 +0.024 30 10 180 +10
30JUL26 4.90 C 0.226 0.226 0.226 0.200 -0.008 22 1 157 +1
30JUL26 5.00 C 0.160 0.160 0.146 0.133 -0.013 23 53 1,932 -49
30JUL26 5.25 C 0.050 0.055 0.048 0.048 -0.008 24 310 9,053 +23
30JUL26 5.50 C 0.020 0.022 0.019 0.014 -0.006 24 288 10,621 +58
30JUL26 5.75 C 0.010 0.011 0.010 0.004 -0.002 25 800 3,635 -800
30JUL26 6.00 C 0.005 0.005 0.005 0.001 -0.001 26 100 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 52 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.311 +0.047 71 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.211 +0.049 66 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.111 +0.046 61 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.011 +0.048 57 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.911 +0.049 52 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.812 +0.050 48 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.712 +0.050 43 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.609 +0.044 38 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.506 +0.040 33 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.406 +0.031 28 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.316 +0.025 25 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.239 -0.001 24 0 15 0
28AUG26 5.00 C 0.197 0.197 0.197 0.182 -0.006 23 20 1,460 0
28AUG26 5.25 C 0.102 0.102 0.097 0.094 -0.002 24 104 2,481 0
28AUG26 5.50 C 0.048 0.058 0.048 0.042 -0.003 24 505 4,325 -200
28AUG26 5.75 C 0.025 0.025 0.025 0.016 -0.003 23 30 5,039 0
28AUG26 6.00 C 0.014 0.014 0.014 0.006 -0.001 24 200 1,834 +105
28AUG26 6.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 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 31 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 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 42 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 2.111 +0.050 91 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.008 +0.047 85 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.908 +0.047 81 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.809 +0.048 77 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.710 +0.048 73 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.608 +0.046 68 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.508 +0.046 64 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.408 +0.041 60 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.311 +0.047 57 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.211 +0.049 53 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.111 +0.046 49 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.013 +0.048 46 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.911 +0.049 42 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.812 +0.050 38 0 1,919 0
29SEP26 4.40 C 0.000 0.000 0.000 0.712 +0.046 35 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.609 +0.040 30 0 3,938 0
29SEP26 4.60 C 0.000 0.000 0.000 0.508 +0.027 26 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.419 +0.024 25 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.346 +0.009 24 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.278 -0.002 23 0 5,772 0
29SEP26 5.00 C 0.257 0.257 0.257 0.220 -0.010 22 30 20,051 +30
29SEP26 5.25 C 0.134 0.143 0.134 0.130 -0.004 23 57 5,692 +53
29SEP26 5.50 C 0.085 0.085 0.078 0.066 -0.006 22 21 4,165 +1
29SEP26 5.75 C 0.038 0.046 0.038 0.034 -0.002 23 203 1,799 +97
29SEP26 6.00 C 0.000 0.000 0.000 0.015 -0.002 23 0 1,551 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 -0.001 23 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 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 2.008 +0.041 59 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.908 +0.047 56 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.809 +0.048 53 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.710 +0.043 50 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.608 +0.046 47 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.508 +0.041 44 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.411 +0.044 41 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.311 +0.044 39 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.211 +0.044 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.111 +0.046 33 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.013 +0.048 31 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.911 +0.049 28 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.815 +0.040 26 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.728 +0.033 24 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.649 +0.046 24 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.567 +0.031 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.501 +0.024 22 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.435 +0.015 22 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.371 +0.003 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.323 +0.001 21 0 1,776 0
30DEC26 5.25 C 0.000 0.000 0.000 0.221 -0.002 22 0 13,410 0
30DEC26 5.50 C 0.130 0.130 0.130 0.146 -0.004 22 30 550 0
30DEC26 5.75 C 0.000 0.000 0.000 0.094 -0.004 22 0 1,150 0
30DEC26 6.00 C 0.059 0.059 0.059 0.058 -0.004 22 30 696 0
30DEC26 6.25 C 0.000 0.000 0.000 0.037 -0.003 22 0 491 0
30DEC26 6.50 C 0.000 0.000 0.000 0.022 -0.003 22 0 504 0
30DEC26 6.75 C 0.022 0.022 0.022 0.013 -0.002 22 80 370 +80
30DEC26 7.00 C 0.000 0.000 0.000 0.007 -0.002 22 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 -0.001 22 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 -0.001 22 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 25 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.810 +0.049 41 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.711 +0.044 38 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.609 +0.047 36 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.509 +0.042 33 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.411 +0.044 31 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.311 +0.044 29 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.211 +0.044 27 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.111 +0.043 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.013 +0.048 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.918 +0.043 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.831 +0.005 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.757 +0.027 20 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.683 +0.019 20 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.616 +0.016 20 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.556 +0.015 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.499 +0.013 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.447 +0.012 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.399 +0.011 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.295 +0.008 21 0 4,226 0
30MAR27 5.50 C 0.181 0.181 0.181 0.213 +0.006 21 10 916 -10
30MAR27 5.75 C 0.000 0.000 0.000 0.150 +0.004 21 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.104 +0.003 21 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.070 +0.001 21 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.050 +0.001 22 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.033 0.000 22 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.021 0.000 22 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.014 0.000 22 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.009 0.000 22 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 0.000 22 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 0.000 22 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 0.000 23 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 0.000 23 0 200 0
29JUN27 3.80 C 0.000 0.000 0.000 1.312 +0.044 22 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.212 +0.020 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.113 +0.037 19 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.025 +0.026 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.947 +0.022 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.871 +0.018 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.801 +0.016 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.735 +0.016 19 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.672 +0.013 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.613 +0.013 20 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.557 +0.010 20 0 410 0
29JUN27 4.90 C 0.000 0.000 0.000 0.505 +0.010 20 0 420 0
29JUN27 5.00 C 0.000 0.000 0.000 0.457 +0.008 20 0 10 0
29JUN27 5.25 C 0.000 0.000 0.000 0.351 +0.005 20 0 45 0
29JUN27 5.50 C 0.000 0.000 0.000 0.265 +0.003 20 0 55 0
29JUN27 5.75 C 0.000 0.000 0.000 0.198 +0.002 21 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.145 +0.001 21 0 140 0
29JUN27 6.25 C 0.100 0.104 0.100 0.106 +0.001 21 3 15 +3
29JUN27 6.50 C 0.000 0.000 0.000 0.079 +0.001 21 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.056 -0.001 21 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.039 -0.001 21 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.027 -0.001 21 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.019 -0.001 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.013 -0.001 21 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.009 0.000 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
TOTAL CALL 3,643 188,982 -71,213
29JUN26 3.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,432 0
29JUN26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,485 0
29JUN26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,194 0
29JUN26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,332 0
29JUN26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,290 0
29JUN26 4.80 P 0.000 0.000 0.000 0.000 -0.002 0 0 2,308 0
29JUN26 4.90 P 0.000 0.000 0.000 0.000 -0.010 0 0 7,342 0
29JUN26 5.00 P 0.009 0.010 0.003 0.000 -0.031 0 768 11,904 0
29JUN26 5.25 P 0.151 0.160 0.120 0.160 -0.036 0 1,032 0 -22,599
29JUN26 5.50 P 0.420 0.420 0.400 0.410 -0.030 0 32 0 -1,304
29JUN26 5.75 P 0.000 0.000 0.000 0.660 -0.041 0 0 0 -150
29JUN26 6.00 P 0.000 0.000 0.000 0.910 -0.033 0 0 0 -388
29JUN26 6.25 P 0.000 0.000 0.000 1.160 -0.033 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.410 -0.045 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.660 -0.033 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.910 -0.043 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.160 -0.042 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.410 -0.033 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.660 -0.033 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.910 -0.032 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.160 -0.032 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.410 -0.065 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 -0.001 27 0 150 0
30JUL26 4.20 P 0.000 0.000 0.000 0.002 -0.002 26 0 1,120 0
30JUL26 4.30 P 0.000 0.000 0.000 0.003 -0.004 25 0 606 0
30JUL26 4.40 P 0.017 0.017 0.017 0.007 -0.006 25 6 716 0
30JUL26 4.50 P 0.024 0.024 0.024 0.013 -0.012 24 50 790 +37
30JUL26 4.60 P 0.032 0.037 0.032 0.025 -0.017 24 340 3,156 -210
30JUL26 4.70 P 0.049 0.056 0.048 0.045 -0.020 25 630 2,447 +150
30JUL26 4.80 P 0.069 0.070 0.069 0.073 -0.023 25 160 2,336 -60
30JUL26 4.90 P 0.100 0.112 0.100 0.112 -0.024 25 64 3,276 +14
30JUL26 5.00 P 0.157 0.160 0.148 0.163 -0.024 25 572 8,466 +452
30JUL26 5.25 P 0.319 0.319 0.319 0.319 -0.034 22 110 4,441 +100
30JUL26 5.50 P 0.000 0.000 0.000 0.554 -0.020 28 0 1,491 0
30JUL26 5.75 P 0.000 0.000 0.000 0.765 -0.048 0 0 260 0
30JUL26 6.00 P 0.000 0.000 0.000 1.019 -0.049 0 0 3 0
30JUL26 6.25 P 0.000 0.000 0.000 1.275 -0.041 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.522 -0.063 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.775 -0.039 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.027 -0.060 0 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 2.265 -0.072 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.518 -0.068 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.764 -0.072 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.018 -0.040 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.271 -0.040 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.520 -0.065 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 -0.001 24 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.002 -0.002 24 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.004 -0.002 24 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.007 -0.004 23 0 285 0
28AUG26 4.30 P 0.000 0.000 0.000 0.013 -0.006 24 0 250 0
28AUG26 4.40 P 0.035 0.035 0.035 0.022 -0.009 24 100 540 0
28AUG26 4.50 P 0.000 0.000 0.000 0.035 -0.013 24 0 724 0
28AUG26 4.60 P 0.000 0.000 0.000 0.055 -0.015 24 0 1,673 0
28AUG26 4.70 P 0.000 0.000 0.000 0.076 -0.024 23 0 1,636 0
28AUG26 4.80 P 0.105 0.116 0.105 0.115 -0.014 24 210 1,210 +30
28AUG26 4.90 P 0.000 0.000 0.000 0.157 -0.015 24 0 1,417 0
28AUG26 5.00 P 0.190 0.205 0.190 0.205 -0.018 24 820 3,609 0
28AUG26 5.25 P 0.363 0.363 0.363 0.369 -0.012 24 30 3,043 +30
28AUG26 5.50 P 0.000 0.000 0.000 0.573 -0.021 25 0 810 0
28AUG26 5.75 P 0.000 0.000 0.000 0.769 -0.049 0 0 120 0
28AUG26 6.00 P 0.000 0.000 0.000 1.019 -0.049 0 0 32 0
28AUG26 6.25 P 0.000 0.000 0.000 1.275 -0.041 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.522 -0.082 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.775 -0.074 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.027 -0.072 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.265 -0.084 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.518 -0.068 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.765 -0.071 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 3.018 -0.045 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.271 -0.085 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.520 -0.065 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 38 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 36 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 -0.001 23 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 -0.001 23 0 4,213 0
29SEP26 3.90 P 0.017 0.017 0.017 0.003 -0.002 23 40 3,584 +40
29SEP26 4.00 P 0.000 0.000 0.000 0.006 -0.002 23 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.010 -0.004 23 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.016 -0.006 23 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.025 -0.008 23 0 3,055 0
29SEP26 4.40 P 0.060 0.060 0.060 0.038 -0.011 23 4 792 -4
29SEP26 4.50 P 0.069 0.070 0.069 0.056 -0.013 23 215 3,013 +215
29SEP26 4.60 P 0.000 0.000 0.000 0.080 -0.015 23 0 2,693 0
29SEP26 4.70 P 0.128 0.128 0.128 0.109 -0.019 23 14 3,153 -14
29SEP26 4.80 P 0.000 0.000 0.000 0.146 -0.017 23 0 3,597 0
29SEP26 4.90 P 0.000 0.000 0.000 0.190 -0.013 23 0 6,288 0
29SEP26 5.00 P 0.225 0.225 0.225 0.240 -0.012 23 922 3,054 -164
29SEP26 5.25 P 0.374 0.388 0.374 0.394 -0.012 23 430 1,217 -378
29SEP26 5.50 P 0.573 0.573 0.573 0.589 -0.017 24 30 609 +30
29SEP26 5.75 P 0.000 0.000 0.000 0.793 -0.031 20 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 1.019 -0.049 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.275 -0.041 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.522 -0.082 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.775 -0.074 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.027 -0.072 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.265 -0.084 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.518 -0.068 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.765 -0.071 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.018 -0.045 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.271 -0.085 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.520 -0.065 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 -0.001 23 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.003 -0.002 22 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.005 -0.002 22 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.008 -0.003 23 0 988 0
30DEC26 3.80 P 0.032 0.032 0.032 0.012 -0.004 22 20 3,071 +20
30DEC26 3.90 P 0.000 0.000 0.000 0.018 -0.005 22 0 3,052 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 -0.007 22 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.036 -0.010 22 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.049 -0.012 22 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.067 -0.013 22 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.088 -0.016 22 0 689 0
30DEC26 4.50 P 0.000 0.000 0.000 0.113 -0.019 22 0 10,839 0
30DEC26 4.60 P 0.000 0.000 0.000 0.144 -0.020 22 0 2,249 0
30DEC26 4.70 P 0.000 0.000 0.000 0.180 -0.023 23 0 2,083 0
30DEC26 4.80 P 0.230 0.230 0.230 0.219 -0.026 23 100 1,462 +100
30DEC26 4.90 P 0.000 0.000 0.000 0.266 -0.027 23 0 374 0
30DEC26 5.00 P 0.000 0.000 0.000 0.318 -0.029 23 0 746 0
30DEC26 5.25 P 0.000 0.000 0.000 0.468 -0.032 23 0 2,280 0
30DEC26 5.50 P 0.653 0.653 0.653 0.650 -0.031 24 11 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.857 -0.034 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.085 -0.034 27 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.317 -0.044 28 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.552 -0.062 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.792 -0.064 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.035 -0.064 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.281 -0.068 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.523 -0.067 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.767 -0.069 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.018 -0.050 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.271 -0.085 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.520 -0.065 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.004 -0.001 22 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.006 -0.001 22 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.009 -0.001 22 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.013 -0.001 22 0 612 0
30MAR27 3.70 P 0.000 0.000 0.000 0.018 -0.003 22 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.025 -0.004 22 0 666 0
30MAR27 3.90 P 0.000 0.000 0.000 0.035 -0.004 22 0 278 0
30MAR27 4.00 P 0.067 0.067 0.067 0.047 -0.005 22 100 1,157 +100
30MAR27 4.10 P 0.000 0.000 0.000 0.061 -0.007 22 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.079 -0.007 22 0 703 0
30MAR27 4.30 P 0.115 0.115 0.115 0.101 -0.009 22 10 180 +10
30MAR27 4.40 P 0.000 0.000 0.000 0.125 -0.011 22 0 2,135 0
30MAR27 4.50 P 0.000 0.000 0.000 0.156 -0.011 22 0 2,645 0
30MAR27 4.60 P 0.000 0.000 0.000 0.188 -0.014 22 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.227 -0.014 22 0 1,213 0
30MAR27 4.80 P 0.000 0.000 0.000 0.268 -0.017 22 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.316 -0.016 22 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.367 -0.019 22 0 1,123 0
30MAR27 5.25 P 0.000 0.000 0.000 0.515 -0.022 23 0 3,734 0
30MAR27 5.50 P 0.000 0.000 0.000 0.688 -0.025 23 0 15 0
30MAR27 5.75 P 0.000 0.000 0.000 0.885 -0.027 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.103 -0.028 25 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.337 -0.030 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.568 -0.047 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.806 -0.061 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.046 -0.062 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.288 -0.063 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.535 -0.060 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.779 -0.061 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.024 -0.048 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.271 -0.085 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.520 -0.065 0 0 0 0
29JUN27 3.80 P 0.062 0.063 0.062 0.037 -0.005 21 25 85 +25
29JUN27 3.90 P 0.072 0.072 0.072 0.049 -0.006 21 2 133 +2
29JUN27 4.00 P 0.000 0.000 0.000 0.063 -0.008 21 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.081 -0.008 21 0 25 0
29JUN27 4.20 P 0.000 0.000 0.000 0.094 -0.017 21 0 65 0
29JUN27 4.30 P 0.000 0.000 0.000 0.124 -0.012 21 0 45 0
29JUN27 4.40 P 0.000 0.000 0.000 0.151 -0.014 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.182 -0.014 21 0 1,234 0
29JUN27 4.60 P 0.000 0.000 0.000 0.217 -0.017 21 0 1,700 0
29JUN27 4.70 P 0.000 0.000 0.000 0.256 -0.017 21 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.299 -0.020 21 0 410 0
29JUN27 4.90 P 0.000 0.000 0.000 0.346 -0.020 21 0 410 0
29JUN27 5.00 P 0.000 0.000 0.000 0.397 -0.022 22 0 56 0
29JUN27 5.25 P 0.000 0.000 0.000 0.543 -0.025 22 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.713 -0.027 22 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.904 -0.029 23 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.116 -0.030 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.344 -0.031 25 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.576 -0.042 26 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.809 -0.058 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.048 -0.062 27 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.288 -0.063 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.535 -0.060 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.779 -0.061 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 3.024 -0.048 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.271 -0.085 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.520 -0.065 0 0 0 0
TOTAL PUT 6,847 254,809 -23,916
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.24
29JUN26 4.60 C 0.000 0.000 0.000 3.640 -0.029 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 3.540 -0.029 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.440 -0.029 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.340 -0.049 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.240 -0.046 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.990 -0.029 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.740 -0.029 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.490 -0.046 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.240 -0.048 0 0 0 -231
29JUN26 6.25 C 0.000 0.000 0.000 1.990 -0.029 0 0 0 0
29JUN26 6.50 C 1.830 1.830 1.830 1.740 -0.047 0 10 0 -810
29JUN26 6.75 C 1.492 1.492 1.492 1.490 -0.030 0 1 0 -1
29JUN26 7.00 C 0.000 0.000 0.000 1.240 -0.047 0 0 0 -674
29JUN26 7.25 C 0.000 0.000 0.000 0.990 -0.022 0 0 0 -2,173
29JUN26 7.50 C 0.820 0.820 0.820 0.740 -0.022 0 30 0 -3,032
29JUN26 7.75 C 0.485 0.485 0.485 0.490 -0.022 0 30 0 -1,758
29JUN26 8.00 C 0.327 0.327 0.275 0.240 -0.038 0 88 0 -16,715
29JUN26 8.25 C 0.037 0.075 0.009 0.000 -0.082 0 1,088 2,847 -448
29JUN26 8.50 C 0.004 0.004 0.004 0.000 -0.011 0 7 5,538 -7
29JUN26 8.75 C 0.001 0.001 0.001 0.000 -0.001 0 5 9,740 -5
29JUN26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 19,554 0
29JUN26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 8,004 0
29JUN26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 4,018 0
29JUN26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,180 0
29JUN26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 510 0
29JUN26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.011 -0.014 131 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.761 -0.014 120 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.511 -0.025 110 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.261 -0.027 100 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.011 -0.014 89 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.761 -0.026 80 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.511 -0.014 70 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.261 -0.026 61 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.992 -0.021 38 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.742 -0.022 30 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.492 -0.028 21 0 0 0
30JUL26 8.00 C 0.190 0.305 0.190 0.258 -0.060 21 72 1,599 +21
30JUL26 8.25 C 0.151 0.165 0.138 0.132 -0.038 23 720 3,287 +650
30JUL26 8.50 C 0.084 0.094 0.066 0.063 -0.023 23 1,998 2,356 -559
30JUL26 8.75 C 0.043 0.045 0.031 0.027 -0.015 23 456 5,364 +123
30JUL26 9.00 C 0.022 0.024 0.014 0.011 -0.008 23 609 9,739 +177
30JUL26 9.25 C 0.013 0.013 0.011 0.004 -0.004 23 80 4,968 -80
30JUL26 9.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 3,569 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 1,194 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,145 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 39 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 57 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.032 +0.007 104 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.782 +0.007 95 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.538 +0.002 88 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.288 0.000 80 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.011 -0.014 67 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.761 -0.026 60 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.536 +0.011 57 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.279 -0.008 48 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.992 -0.021 29 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.742 -0.025 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.506 -0.036 23 0 150 0
28AUG26 8.00 C 0.358 0.379 0.358 0.333 -0.048 23 90 1,050 +90
28AUG26 8.25 C 0.257 0.257 0.257 0.223 -0.034 23 3 499 +3
28AUG26 8.50 C 0.181 0.181 0.151 0.144 -0.025 24 855 1,668 +338
28AUG26 8.75 C 0.108 0.108 0.097 0.088 -0.019 23 340 6,703 0
28AUG26 9.00 C 0.063 0.069 0.060 0.050 -0.015 23 193 1,855 +191
28AUG26 9.25 C 0.000 0.000 0.000 0.028 -0.010 23 0 1,678 0
28AUG26 9.50 C 0.000 0.000 0.000 0.014 -0.007 23 0 1,171 0
28AUG26 9.75 C 0.000 0.000 0.000 0.008 -0.004 24 0 1,376 0
28AUG26 10.00 C 0.000 0.000 0.000 0.004 -0.002 24 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 46 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.583 +0.009 101 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.483 +0.009 97 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.383 -0.006 94 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.283 -0.003 92 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.034 +0.009 84 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.783 +0.008 77 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.538 +0.002 71 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.288 0.000 65 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.034 +0.009 58 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.784 -0.003 52 0 0 0
29SEP26 6.75 C 1.498 1.498 1.498 1.536 +0.011 46 1 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.279 -0.008 39 0 303 0
29SEP26 7.25 C 1.042 1.042 1.042 0.992 -0.022 26 40 992 -40
29SEP26 7.50 C 0.000 0.000 0.000 0.747 -0.033 23 0 1,800 0
29SEP26 7.75 C 0.000 0.000 0.000 0.551 -0.034 23 0 2,100 0
29SEP26 8.00 C 0.453 0.460 0.453 0.410 -0.040 23 672 6,872 +105
29SEP26 8.25 C 0.306 0.306 0.306 0.301 -0.031 23 30 2,936 0
29SEP26 8.50 C 0.225 0.244 0.218 0.211 -0.028 23 6,364 13,269 +1,477
29SEP26 8.75 C 0.169 0.169 0.151 0.143 -0.024 23 1,867 8,776 +1,856
29SEP26 9.00 C 0.000 0.000 0.000 0.093 -0.021 23 0 9,821 0
29SEP26 9.25 C 0.078 0.078 0.078 0.056 -0.020 22 100 2,226 +100
29SEP26 9.50 C 0.047 0.047 0.047 0.037 -0.012 23 30 2,531 +30
29SEP26 9.75 C 0.000 0.000 0.000 0.023 -0.008 23 0 1,052 0
29SEP26 10.00 C 0.000 0.000 0.000 0.013 -0.006 23 0 785 0
29SEP26 10.50 C 0.000 0.000 0.000 0.005 -0.002 23 0 235 0
29SEP26 11.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.483 -0.003 68 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.383 -0.006 65 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.283 -0.003 63 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.034 -0.002 58 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.783 +0.008 53 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.538 +0.001 49 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.288 0.000 44 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.034 -0.003 39 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.784 -0.003 35 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.536 +0.010 31 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.289 +0.002 27 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.063 -0.025 24 0 40 0
30DEC26 7.50 C 0.906 0.906 0.900 0.895 -0.023 24 55 637 +34
30DEC26 7.75 C 0.000 0.000 0.000 0.722 -0.068 23 0 1,494 0
30DEC26 8.00 C 0.568 0.594 0.564 0.593 -0.022 23 501 13,483 +309
30DEC26 8.25 C 0.455 0.458 0.455 0.483 -0.020 23 400 1,193 +316
30DEC26 8.50 C 0.385 0.385 0.385 0.389 -0.018 23 2 844 +2
30DEC26 8.75 C 0.310 0.310 0.310 0.309 -0.017 23 10 214 +10
30DEC26 9.00 C 0.229 0.230 0.214 0.243 -0.014 24 470 800 +461
30DEC26 9.25 C 0.000 0.000 0.000 0.188 -0.012 24 0 1,152 0
30DEC26 9.50 C 0.000 0.000 0.000 0.144 -0.013 24 0 6,001 0
30DEC26 9.75 C 0.000 0.000 0.000 0.111 -0.010 24 0 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.084 -0.008 24 0 1,406 0
30DEC26 10.50 C 0.000 0.000 0.000 0.049 -0.003 24 0 296 0
30DEC26 11.00 C 0.030 0.030 0.030 0.026 -0.004 24 20 76 -20
30DEC26 11.50 C 0.000 0.000 0.000 0.014 -0.002 24 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.007 -0.002 24 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 -0.001 24 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 -0.001 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 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.383 -0.006 51 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.283 -0.003 49 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.034 -0.002 45 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.783 +0.008 41 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.538 +0.001 37 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.288 0.000 34 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.034 -0.003 30 0 0 0
30MAR27 6.50 C 1.790 1.790 1.790 1.784 -0.003 26 17 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.536 +0.004 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.313 -0.019 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.179 -0.019 23 0 18 0
30MAR27 7.50 C 0.000 0.000 0.000 1.019 -0.017 23 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.846 -0.043 22 0 70 0
30MAR27 8.00 C 0.680 0.680 0.680 0.718 -0.016 22 30 3,108 0
30MAR27 8.25 C 0.553 0.563 0.553 0.608 -0.014 23 100 3,142 +100
30MAR27 8.50 C 0.449 0.468 0.449 0.510 -0.013 23 35 320 +5
30MAR27 8.75 C 0.362 0.386 0.362 0.423 -0.011 23 109 545 +109
30MAR27 9.00 C 0.000 0.000 0.000 0.350 -0.010 23 0 1,108 0
30MAR27 9.25 C 0.261 0.261 0.261 0.288 -0.009 23 115 406 +115
30MAR27 9.50 C 0.000 0.000 0.000 0.234 -0.007 23 0 7,513 0
30MAR27 9.75 C 0.000 0.000 0.000 0.190 -0.008 23 0 541 0
30MAR27 10.00 C 0.000 0.000 0.000 0.154 -0.006 23 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.099 -0.004 23 0 192 0
30MAR27 11.00 C 0.067 0.067 0.067 0.062 -0.006 23 10 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.040 -0.003 23 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.024 -0.002 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 -0.001 23 0 220 0
29JUN27 5.25 C 0.000 0.000 0.000 3.034 -0.002 37 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.783 +0.008 33 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.538 +0.001 30 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.288 0.000 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.034 -0.003 23 0 0 0
29JUN27 6.50 C 1.795 1.795 1.795 1.784 -0.003 20 17 17 +17
29JUN27 6.75 C 0.000 0.000 0.000 1.572 -0.025 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.394 -0.024 20 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.230 -0.063 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.112 -0.026 22 0 50 0
29JUN27 7.75 C 0.000 0.000 0.000 0.939 -0.054 21 0 96 0
29JUN27 8.00 C 0.000 0.000 0.000 0.811 -0.024 21 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.701 -0.023 22 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.600 -0.021 22 0 22 0
29JUN27 8.75 C 0.000 0.000 0.000 0.509 -0.021 22 0 129 0
29JUN27 9.00 C 0.000 0.000 0.000 0.433 -0.020 22 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.364 -0.017 22 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.306 -0.018 22 0 137 0
29JUN27 9.75 C 0.000 0.000 0.000 0.256 -0.015 22 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.212 -0.015 22 0 148 0
29JUN27 10.50 C 0.000 0.000 0.000 0.150 -0.007 22 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.103 -0.010 22 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.069 -0.008 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.045 -0.006 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.030 -0.004 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.019 -0.003 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 120 0
TOTAL CALL 17,670 208,422 -19,914
29JUN26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 16,722 0
29JUN26 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 30,127 0
29JUN26 7.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 5,722 0
29JUN26 7.75 P 0.001 0.001 0.001 0.000 -0.001 0 11 4,016 0
29JUN26 8.00 P 0.004 0.005 0.002 0.000 -0.008 0 579 18,501 +530
29JUN26 8.25 P 0.048 0.049 0.009 0.010 -0.061 0 1,362 60 -20,544
29JUN26 8.50 P 0.250 0.360 0.179 0.260 +0.010 0 768 0 -4,304
29JUN26 8.75 P 0.490 0.524 0.430 0.510 +0.020 0 606 0 -19,053
29JUN26 9.00 P 0.730 0.730 0.692 0.760 +0.020 0 106 0 -1,485
29JUN26 9.25 P 0.000 0.000 0.000 1.010 +0.020 0 0 0 -683
29JUN26 9.50 P 0.000 0.000 0.000 1.260 +0.020 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.510 +0.020 0 0 0 -150
29JUN26 10.00 P 0.000 0.000 0.000 1.760 +0.020 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.260 +0.020 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.760 +0.020 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.260 +0.020 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.760 +0.020 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.260 +0.020 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.760 +0.020 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 5.260 +0.020 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.760 +0.020 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 -0.001 23 0 129 0
30JUL26 7.00 P 0.000 0.000 0.000 0.004 -0.003 23 0 1,110 0
30JUL26 7.25 P 0.031 0.031 0.028 0.015 -0.006 23 60 4,302 +30
30JUL26 7.50 P 0.061 0.061 0.046 0.043 -0.011 23 1,302 2,739 +772
30JUL26 7.75 P 0.112 0.118 0.089 0.104 -0.013 23 1,005 12,728 -281
30JUL26 8.00 P 0.202 0.212 0.173 0.198 -0.009 22 1,145 6,533 +882
30JUL26 8.25 P 0.317 0.350 0.300 0.350 +0.006 23 166 10,401 +103
30JUL26 8.50 P 0.480 0.532 0.468 0.532 +0.013 22 270 7,418 +119
30JUL26 8.75 P 0.723 0.723 0.723 0.731 +0.008 0 2 4,815 0
30JUL26 9.00 P 0.000 0.000 0.000 0.991 -0.014 22 0 2,710 0
30JUL26 9.25 P 0.000 0.000 0.000 1.238 +0.043 22 0 549 0
30JUL26 9.50 P 0.000 0.000 0.000 1.459 +0.015 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.708 +0.014 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.971 +0.027 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.458 +0.014 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.973 +0.030 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.458 +0.015 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.958 +0.015 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.458 +0.015 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.958 +0.015 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.458 +0.015 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.958 +0.016 0 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 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 31 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 -0.001 24 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.004 -0.001 24 0 490 0
28AUG26 6.75 P 0.024 0.024 0.024 0.010 -0.003 24 30 40 +30
28AUG26 7.00 P 0.000 0.000 0.000 0.024 -0.006 23 0 890 0
28AUG26 7.25 P 0.057 0.057 0.057 0.053 -0.008 23 60 2,660 -60
28AUG26 7.50 P 0.000 0.000 0.000 0.104 -0.010 23 0 2,815 0
28AUG26 7.75 P 0.175 0.175 0.175 0.183 -0.001 24 120 2,457 +100
28AUG26 8.00 P 0.268 0.286 0.262 0.287 +0.001 23 346 6,517 +206
28AUG26 8.25 P 0.382 0.410 0.379 0.428 +0.008 23 256 1,210 +70
28AUG26 8.50 P 0.559 0.559 0.559 0.603 +0.021 24 30 2,410 +30
28AUG26 8.75 P 0.000 0.000 0.000 0.795 +0.003 23 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 1.013 +0.008 23 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.238 +0.011 19 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.491 +0.044 24 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.708 +0.013 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.971 +0.027 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.458 +0.014 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.973 +0.030 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.458 +0.015 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.958 +0.015 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.458 +0.015 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.958 +0.014 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.458 +0.015 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.958 +0.016 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 36 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 1,264 0
29SEP26 6.25 P 0.014 0.014 0.014 0.004 -0.002 23 50 1,210 +50
29SEP26 6.50 P 0.000 0.000 0.000 0.011 -0.003 23 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.024 -0.005 23 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.048 -0.008 23 0 26,556 0
29SEP26 7.25 P 0.100 0.100 0.100 0.089 -0.009 23 11 6,413 +11
29SEP26 7.50 P 0.143 0.143 0.143 0.150 -0.008 23 8,220 17,377 -120
29SEP26 7.75 P 0.232 0.232 0.229 0.236 0.000 23 110 6,601 0
29SEP26 8.00 P 0.330 0.333 0.307 0.347 +0.005 23 3,786 7,237 +3,719
29SEP26 8.25 P 0.459 0.469 0.449 0.469 -0.004 22 399 1,955 +220
29SEP26 8.50 P 0.618 0.619 0.599 0.652 +0.022 23 90 11,995 -30
29SEP26 8.75 P 0.804 0.804 0.804 0.831 +0.024 23 30 1,011 +30
29SEP26 9.00 P 0.000 0.000 0.000 1.037 +0.003 23 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.238 -0.051 17 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.491 +0.016 21 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.708 +0.012 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.971 +0.027 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.458 +0.014 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.973 +0.030 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.458 +0.015 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.958 +0.015 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.458 +0.011 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.958 +0.014 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.458 +0.015 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.958 +0.016 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 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.003 0.000 25 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.005 -0.001 24 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.011 0.000 24 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.020 -0.001 24 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.036 -0.001 24 0 1,078 0
30DEC26 6.50 P 0.073 0.073 0.073 0.060 -0.001 24 22 1,664 +22
30DEC26 6.75 P 0.105 0.105 0.105 0.095 -0.003 24 7 2,065 +7
30DEC26 7.00 P 0.000 0.000 0.000 0.145 -0.002 24 0 19,441 0
30DEC26 7.25 P 0.223 0.223 0.223 0.210 -0.002 24 4 1,837 +4
30DEC26 7.50 P 0.300 0.300 0.300 0.292 -0.002 24 400 1,732 +400
30DEC26 7.75 P 0.399 0.399 0.399 0.393 0.000 24 100 2,284 +100
30DEC26 8.00 P 0.523 0.523 0.523 0.513 0.000 25 400 5,010 -330
30DEC26 8.25 P 0.000 0.000 0.000 0.653 +0.001 25 0 756 0
30DEC26 8.50 P 0.000 0.000 0.000 0.811 +0.003 25 0 857 0
30DEC26 8.75 P 0.000 0.000 0.000 0.958 -0.023 24 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.177 +0.008 26 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.381 +0.010 26 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.598 +0.011 27 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.828 +0.014 28 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 2.057 +0.008 29 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.511 -0.028 29 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.987 -0.009 25 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.485 +0.006 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.971 +0.004 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.458 +0.003 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.958 +0.013 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.458 +0.015 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.958 +0.016 0 0 0 0
30MAR27 4.90 P 0.020 0.020 0.019 0.003 0.000 24 2 27 +2
30MAR27 5.00 P 0.000 0.000 0.000 0.004 0.000 24 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.008 0.000 24 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.014 0.000 23 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.025 0.000 23 0 349 0
30MAR27 6.00 P 0.000 0.000 0.000 0.042 +0.001 23 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.066 0.000 23 0 363 0
30MAR27 6.50 P 0.114 0.114 0.114 0.101 +0.001 23 100 513 +100
30MAR27 6.75 P 0.000 0.000 0.000 0.147 +0.002 24 0 791 0
30MAR27 7.00 P 0.212 0.212 0.212 0.206 +0.002 24 50 1,471 +50
30MAR27 7.25 P 0.000 0.000 0.000 0.281 +0.004 24 0 940 0
30MAR27 7.50 P 0.000 0.000 0.000 0.370 +0.004 24 0 636 0
30MAR27 7.75 P 0.000 0.000 0.000 0.475 +0.006 24 0 592 0
30MAR27 8.00 P 0.611 0.611 0.611 0.595 +0.007 24 10 3,342 +10
30MAR27 8.25 P 0.000 0.000 0.000 0.734 +0.007 24 0 3,936 0
30MAR27 8.50 P 0.904 0.904 0.904 0.889 +0.010 24 50 7,174 +50
30MAR27 8.75 P 0.000 0.000 0.000 1.026 -0.019 23 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.239 +0.012 25 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.435 +0.013 25 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.642 +0.015 26 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.861 +0.016 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.089 +0.017 27 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.556 +0.005 29 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.043 +0.013 31 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.532 +0.024 33 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.028 +0.044 36 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.503 +0.032 36 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.958 -0.001 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.483 +0.032 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.958 +0.015 0 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.023 -0.002 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.038 -0.002 22 0 100 0
29JUN27 6.00 P 0.083 0.084 0.081 0.060 -0.003 22 102 242 +102
29JUN27 6.25 P 0.000 0.000 0.000 0.091 -0.003 22 0 178 0
29JUN27 6.50 P 0.000 0.000 0.000 0.123 -0.012 22 0 151 0
29JUN27 6.75 P 0.000 0.000 0.000 0.171 -0.015 22 0 40 0
29JUN27 7.00 P 0.000 0.000 0.000 0.245 -0.004 23 0 543 0
29JUN27 7.25 P 0.000 0.000 0.000 0.323 -0.004 23 0 324 0
29JUN27 7.50 P 0.431 0.431 0.431 0.417 -0.003 23 10 331 +10
29JUN27 7.75 P 0.000 0.000 0.000 0.523 -0.003 23 0 782 0
29JUN27 8.00 P 0.000 0.000 0.000 0.643 -0.003 23 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.782 -0.002 23 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.933 0.000 23 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 1.064 -0.031 22 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.276 +0.003 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.466 +0.005 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.669 +0.007 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.882 +0.009 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.104 +0.011 25 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.567 +0.006 27 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.043 -0.010 28 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.532 +0.024 30 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 4.028 +0.040 33 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.503 +0.031 33 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.958 -0.003 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.483 +0.032 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.958 +0.015 0 0 0 0
TOTAL PUT 22,177 334,118 -39,281
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.62
29JUN26 4.00 C 0.000 0.000 0.000 2.620 -0.001 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.520 -0.001 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.420 -0.001 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.320 -0.001 0 0 0 -1
29JUN26 4.40 C 0.000 0.000 0.000 2.220 -0.001 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.120 -0.001 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.020 -0.001 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.920 -0.001 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.820 -0.001 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.720 -0.001 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.620 -0.001 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.370 -0.001 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.120 -0.001 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.870 -0.001 0 0 0 -1
29JUN26 6.00 C 0.000 0.000 0.000 0.620 -0.001 0 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.370 -0.009 0 30 0 -209
29JUN26 6.50 C 0.108 0.122 0.108 0.120 -0.020 0 8 0 -2,535
29JUN26 6.75 C 0.004 0.004 0.004 0.000 -0.019 0 30 22,117 -30
29JUN26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 13,214 0
29JUN26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 19,355 0
29JUN26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 3 4,265 -3
29JUN26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,225 0
29JUN26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.234 0.000 61 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.131 -0.001 43 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.046 +0.011 69 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.947 +0.015 66 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.829 +0.001 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.743 +0.010 55 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.630 -0.009 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.394 +0.004 45 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.168 +0.031 47 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.915 +0.021 37 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.673 +0.026 31 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.446 -0.025 26 30 90 +30
30JUL26 6.50 C 0.294 0.294 0.274 0.274 -0.018 26 60 411 -30
30JUL26 6.75 C 0.146 0.163 0.142 0.143 -0.025 25 10 1,846 +7
30JUL26 7.00 C 0.081 0.082 0.081 0.072 -0.014 25 90 3,498 +50
30JUL26 7.25 C 0.034 0.034 0.033 0.031 -0.010 25 135 16,115 0
30JUL26 7.50 C 0.020 0.020 0.020 0.012 -0.007 26 92 4,743 -68
30JUL26 7.75 C 0.000 0.000 0.000 0.004 -0.004 25 0 1,496 0
30JUL26 8.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.244 +0.003 44 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.147 +0.005 45 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.046 +0.004 41 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.947 +0.004 39 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.848 +0.004 38 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.758 +0.014 42 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.661 +0.016 41 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.419 +0.029 38 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.179 +0.022 34 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.944 +0.047 31 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.719 +0.031 28 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.511 -0.024 25 0 1,020 0
28AUG26 6.50 C 0.370 0.370 0.370 0.334 -0.036 23 30 550 0
28AUG26 6.75 C 0.000 0.000 0.000 0.224 -0.018 25 0 594 0
28AUG26 7.00 C 0.000 0.000 0.000 0.137 -0.014 25 0 1,783 0
28AUG26 7.25 C 0.000 0.000 0.000 0.077 -0.014 25 0 1,362 0
28AUG26 7.50 C 0.053 0.053 0.053 0.041 -0.010 24 30 4,243 +30
28AUG26 7.75 C 0.000 0.000 0.000 0.021 -0.006 25 0 582 0
28AUG26 8.00 C 0.000 0.000 0.000 0.010 -0.004 25 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.005 -0.002 25 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.002 -0.002 25 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.683 +0.034 62 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.585 +0.035 60 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.485 +0.034 57 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.386 +0.034 55 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.291 +0.039 54 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.189 +0.036 50 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.093 +0.039 49 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.994 +0.039 47 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.896 +0.040 45 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.802 +0.058 44 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.704 +0.059 42 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.458 +0.066 36 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.215 +0.058 32 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.984 +0.054 29 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.773 +0.041 27 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.563 -0.027 24 0 17,746 0
29SEP26 6.50 C 0.414 0.430 0.414 0.404 -0.027 23 60 12,994 0
29SEP26 6.75 C 0.285 0.285 0.285 0.301 -0.001 25 30 6,908 0
29SEP26 7.00 C 0.198 0.200 0.198 0.193 -0.012 24 53 4,573 +53
29SEP26 7.25 C 0.000 0.000 0.000 0.126 -0.011 24 0 14,869 0
29SEP26 7.50 C 0.080 0.088 0.080 0.080 -0.008 24 111 1,011 +10
29SEP26 7.75 C 0.000 0.000 0.000 0.051 -0.004 25 0 806 0
29SEP26 8.00 C 0.037 0.037 0.037 0.030 -0.003 25 3 870 -3
29SEP26 8.25 C 0.000 0.000 0.000 0.017 -0.002 24 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.010 -0.001 25 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 0.000 25 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.001 25 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 26 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 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.520 +0.036 48 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.424 +0.028 46 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.330 +0.031 45 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.233 +0.030 43 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.137 +0.031 42 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.038 +0.026 40 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.938 +0.021 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.838 +0.015 36 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.739 +0.026 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.495 +0.080 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.262 +0.055 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.043 +0.039 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.818 -0.006 22 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.666 -0.014 24 0 1,176 0
30DEC26 6.50 C 0.525 0.525 0.525 0.514 -0.017 23 30 3,363 +29
30DEC26 6.75 C 0.407 0.407 0.407 0.388 -0.017 23 30 2,352 +30
30DEC26 7.00 C 0.000 0.000 0.000 0.287 -0.016 23 0 659 0
30DEC26 7.25 C 0.000 0.000 0.000 0.207 -0.015 23 0 770 0
30DEC26 7.50 C 0.000 0.000 0.000 0.147 -0.013 23 0 410 0
30DEC26 7.75 C 0.000 0.000 0.000 0.102 -0.011 23 0 197 0
30DEC26 8.00 C 0.000 0.000 0.000 0.070 -0.009 23 0 310 0
30DEC26 8.25 C 0.000 0.000 0.000 0.047 -0.007 23 0 631 0
30DEC26 8.50 C 0.000 0.000 0.000 0.031 -0.005 23 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.020 -0.004 23 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.013 -0.003 23 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.008 -0.003 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.005 -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 0.002 -0.001 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 2.444 +0.048 43 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.330 +0.030 39 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.233 +0.030 38 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.137 +0.028 36 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.038 +0.023 35 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.942 +0.020 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.844 +0.021 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.747 +0.034 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.512 +0.074 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.290 +0.060 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.053 +0.013 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.874 -0.023 23 0 30 0
30MAR27 6.25 C 0.000 0.000 0.000 0.722 -0.030 23 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.585 -0.026 23 0 230 0
30MAR27 6.75 C 0.000 0.000 0.000 0.475 -0.016 23 0 46 0
30MAR27 7.00 C 0.393 0.393 0.393 0.374 -0.016 23 30 347 +14
30MAR27 7.25 C 0.299 0.299 0.299 0.293 -0.016 23 30 463 +30
30MAR27 7.50 C 0.000 0.000 0.000 0.228 -0.014 23 0 1,304 0
30MAR27 7.75 C 0.188 0.188 0.188 0.176 -0.012 23 210 223 +187
30MAR27 8.00 C 0.000 0.000 0.000 0.134 -0.010 23 0 232 0
30MAR27 8.25 C 0.000 0.000 0.000 0.100 -0.009 23 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.075 -0.009 23 0 156 0
30MAR27 8.75 C 0.073 0.073 0.073 0.056 -0.007 23 210 370 +210
30MAR27 9.00 C 0.000 0.000 0.000 0.041 -0.005 23 0 88 0
30MAR27 9.25 C 0.000 0.000 0.000 0.030 -0.005 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.022 -0.004 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.016 -0.003 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.012 -0.002 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.332 +0.032 35 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.238 +0.035 34 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.146 +0.037 33 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.047 +0.032 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.950 +0.028 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.855 +0.032 29 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.761 +0.034 28 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.536 +0.011 26 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.327 +0.029 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.102 -0.014 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.935 -0.027 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.802 -0.019 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.663 -0.029 23 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.557 -0.022 23 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.459 -0.022 23 0 10 0
29JUN27 7.25 C 0.000 0.000 0.000 0.376 -0.021 23 0 60 0
29JUN27 7.50 C 0.000 0.000 0.000 0.304 -0.019 23 0 14 0
29JUN27 7.75 C 0.000 0.000 0.000 0.243 -0.019 23 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.196 -0.017 23 0 26 0
29JUN27 8.25 C 0.000 0.000 0.000 0.156 -0.014 23 0 91 0
29JUN27 8.50 C 0.000 0.000 0.000 0.121 -0.015 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.097 -0.012 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.076 -0.009 23 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.059 -0.009 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.046 -0.007 23 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.035 -0.007 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.027 -0.006 23 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.016 -0.004 23 0 0 0
TOTAL CALL 1,345 178,320 -2,200
29JUN26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,373 0
29JUN26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 26,547 0
29JUN26 6.00 P 0.001 0.001 0.001 0.000 -0.001 0 40 24,320 0
29JUN26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,733 0
29JUN26 6.50 P 0.010 0.010 0.003 0.000 -0.021 0 153 10,451 0
29JUN26 6.75 P 0.145 0.150 0.088 0.130 -0.023 0 1,158 0 -11,848
29JUN26 7.00 P 0.355 0.386 0.345 0.380 -0.011 0 122 0 -5,322
29JUN26 7.25 P 0.620 0.620 0.620 0.630 -0.019 0 2 0 -193
29JUN26 7.50 P 0.000 0.000 0.000 0.880 0.000 0 0 0 -1
29JUN26 7.75 P 0.000 0.000 0.000 1.130 0.000 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.380 -0.012 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.630 -0.049 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.880 -0.011 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.130 -0.011 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.380 -0.011 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.630 -0.011 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.880 -0.001 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.130 -0.011 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.380 -0.011 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.880 -0.011 0 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 500 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 -0.001 26 0 230 0
30JUL26 5.75 P 0.000 0.000 0.000 0.005 -0.004 25 0 788 0
30JUL26 6.00 P 0.037 0.037 0.029 0.020 -0.009 25 202 1,950 +18
30JUL26 6.25 P 0.075 0.075 0.061 0.059 -0.017 25 263 7,746 +80
30JUL26 6.50 P 0.144 0.144 0.129 0.140 -0.014 26 689 6,058 +124
30JUL26 6.75 P 0.255 0.255 0.241 0.268 -0.017 26 130 5,006 +50
30JUL26 7.00 P 0.425 0.425 0.425 0.444 -0.001 26 30 3,436 0
30JUL26 7.25 P 0.640 0.640 0.640 0.648 -0.031 25 100 1,807 +100
30JUL26 7.50 P 0.000 0.000 0.000 0.883 -0.005 25 0 260 0
30JUL26 7.75 P 0.000 0.000 0.000 1.130 0.000 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.380 -0.012 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.634 -0.045 41 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.882 -0.009 44 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.130 -0.011 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.380 -0.011 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.630 -0.011 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.880 -0.001 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.130 -0.011 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.380 -0.011 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.880 -0.011 0 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 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 29 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.002 -0.001 25 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.007 -0.003 24 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.021 -0.006 25 0 705 0
28AUG26 6.00 P 0.000 0.000 0.000 0.052 -0.011 25 0 430 0
28AUG26 6.25 P 0.110 0.110 0.110 0.109 -0.015 25 50 1,051 +50
28AUG26 6.50 P 0.189 0.191 0.189 0.189 -0.025 24 30 2,670 -30
28AUG26 6.75 P 0.316 0.316 0.313 0.318 -0.018 24 7 2,075 +7
28AUG26 7.00 P 0.470 0.485 0.470 0.495 -0.003 25 21 1,519 +1
28AUG26 7.25 P 0.000 0.000 0.000 0.680 -0.033 24 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.899 -0.034 24 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.134 -0.038 24 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.380 -0.042 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.634 -0.045 32 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.882 -0.042 34 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.131 -0.042 36 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.380 -0.044 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.630 -0.044 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.880 -0.043 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.130 -0.045 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.380 -0.044 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.880 -0.046 0 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 36 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 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 31 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 28 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 25 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 25 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 0.000 25 0 765 0
29SEP26 5.25 P 0.000 0.000 0.000 0.008 -0.001 24 0 2,182 0
29SEP26 5.50 P 0.000 0.000 0.000 0.021 -0.001 25 0 36,782 0
29SEP26 5.75 P 0.056 0.056 0.056 0.047 -0.002 25 50 19,920 0
29SEP26 6.00 P 0.091 0.091 0.091 0.091 -0.003 25 150 10,333 +108
29SEP26 6.25 P 0.000 0.000 0.000 0.152 -0.013 24 0 18,338 0
29SEP26 6.50 P 0.236 0.239 0.230 0.245 -0.014 24 210 2,850 +180
29SEP26 6.75 P 0.362 0.362 0.346 0.369 -0.013 24 330 3,773 +270
29SEP26 7.00 P 0.511 0.515 0.499 0.531 -0.003 24 200 1,190 +125
29SEP26 7.25 P 0.000 0.000 0.000 0.720 -0.026 24 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.899 -0.056 21 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 1.148 -0.036 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.384 -0.043 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.634 -0.045 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.882 -0.045 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.131 -0.048 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.380 -0.049 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.630 -0.047 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.880 -0.047 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.130 -0.047 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.380 -0.049 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.880 -0.046 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 130 0
30DEC26 4.30 P 0.000 0.000 0.000 0.002 0.000 24 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.003 0.000 24 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 -0.001 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.005 -0.001 23 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 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.014 -0.003 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.019 -0.004 22 0 235 0
30DEC26 5.25 P 0.060 0.060 0.060 0.040 -0.005 23 20 721 +20
30DEC26 5.50 P 0.000 0.000 0.000 0.073 -0.008 23 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.125 -0.010 23 0 449 0
30DEC26 6.00 P 0.000 0.000 0.000 0.197 -0.008 23 0 715 0
30DEC26 6.25 P 0.000 0.000 0.000 0.277 -0.011 22 0 1,232 0
30DEC26 6.50 P 0.000 0.000 0.000 0.388 -0.014 22 0 3,661 0
30DEC26 6.75 P 0.000 0.000 0.000 0.524 -0.013 22 0 3,899 0
30DEC26 7.00 P 0.000 0.000 0.000 0.681 -0.012 21 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.895 -0.020 23 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 1.079 -0.037 22 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.249 -0.062 19 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.463 -0.039 16 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.684 -0.093 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.913 -0.052 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.150 -0.063 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.399 -0.053 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.692 +0.015 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.936 +0.009 22 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.182 +0.005 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.428 -0.001 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.920 -0.006 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.007 -0.001 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.010 -0.001 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.013 -0.002 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.017 -0.002 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.022 -0.004 23 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.029 -0.003 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.037 -0.004 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.047 -0.004 23 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.079 -0.007 23 0 20,430 0
30MAR27 5.50 P 0.000 0.000 0.000 0.126 -0.009 23 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.186 -0.011 23 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.258 -0.012 22 0 445 0
30MAR27 6.25 P 0.000 0.000 0.000 0.354 -0.013 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.470 -0.013 22 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.604 -0.013 22 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.755 -0.012 22 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.971 -0.010 24 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 1.141 -0.034 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.311 -0.069 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.522 -0.074 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.741 -0.063 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.966 -0.067 19 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.206 -0.081 19 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.431 -0.022 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.692 -0.061 20 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.936 -0.050 20 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.182 +0.005 20 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.428 -0.001 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.922 -0.004 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.018 -0.004 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.023 -0.005 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.030 -0.005 23 0 60 0
29JUN27 4.70 P 0.000 0.000 0.000 0.037 -0.007 23 0 30 0
29JUN27 4.80 P 0.065 0.065 0.065 0.047 -0.007 23 20 70 +20
29JUN27 4.90 P 0.000 0.000 0.000 0.057 -0.008 23 0 30 0
29JUN27 5.00 P 0.000 0.000 0.000 0.071 -0.008 23 0 160 0
29JUN27 5.25 P 0.000 0.000 0.000 0.111 -0.011 23 0 16 0
29JUN27 5.50 P 0.000 0.000 0.000 0.165 -0.014 23 0 270 0
29JUN27 5.75 P 0.000 0.000 0.000 0.229 -0.012 22 0 160 0
29JUN27 6.00 P 0.000 0.000 0.000 0.308 -0.014 22 0 93 0
29JUN27 6.25 P 0.000 0.000 0.000 0.404 -0.018 22 0 89 0
29JUN27 6.50 P 0.000 0.000 0.000 0.520 -0.019 22 0 222 0
29JUN27 6.75 P 0.000 0.000 0.000 0.653 -0.020 22 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.804 -0.020 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.979 -0.043 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.145 -0.065 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.350 -0.059 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.556 -0.049 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.761 -0.043 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.985 -0.048 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.206 -0.081 18 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.431 -0.055 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.692 -0.061 19 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.936 -0.050 19 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.182 -0.019 20 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.434 +0.005 23 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.922 -0.004 22 0 0 0
TOTAL PUT 3,977 273,699 -16,241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.76
29JUN26 3.90 C 0.000 0.000 0.000 0.860 -0.011 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.760 -0.011 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.660 -0.011 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.560 -0.011 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.460 -0.011 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.360 -0.011 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.260 -0.011 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.160 -0.012 0 0 0 0
29JUN26 4.70 C 0.080 0.080 0.080 0.060 -0.027 0 5 0 -35
29JUN26 4.80 C 0.011 0.011 0.011 0.000 -0.025 0 47 88 +17
29JUN26 4.90 C 0.000 0.000 0.000 0.000 -0.005 0 0 128 0
29JUN26 5.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 150 0
29JUN26 5.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 72 0
29JUN26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.864 -0.008 57 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.765 -0.007 53 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.661 -0.011 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.561 -0.011 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.462 -0.010 31 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.365 -0.008 30 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.271 -0.004 27 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.178 -0.008 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.108 -0.010 22 0 2 0
30JUL26 4.80 C 0.000 0.000 0.000 0.065 0.000 22 0 60 0
30JUL26 4.90 C 0.044 0.044 0.044 0.037 -0.001 21 45 45 +15
30JUL26 5.00 C 0.025 0.028 0.025 0.021 0.000 21 60 411 0
30JUL26 5.25 C 0.012 0.012 0.012 0.004 0.000 22 30 262 0
30JUL26 5.50 C 0.011 0.011 0.011 0.001 0.000 23 4 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 29 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.864 -0.008 43 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.765 -0.007 40 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.661 -0.011 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.577 +0.005 37 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.475 +0.002 31 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.375 -0.002 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.285 +0.001 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.215 0.000 23 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.157 -0.004 22 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.112 -0.007 22 0 30 0
28AUG26 4.90 C 0.000 0.000 0.000 0.084 -0.004 22 0 30 0
28AUG26 5.00 C 0.000 0.000 0.000 0.060 -0.005 22 0 417 0
28AUG26 5.25 C 0.000 0.000 0.000 0.022 -0.003 22 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 30 0
28AUG26 5.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.875 +0.003 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.775 +0.003 37 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.676 +0.004 33 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.577 +0.004 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.477 -0.002 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.386 +0.003 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.312 -0.001 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.239 -0.016 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.197 -0.009 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.151 -0.013 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.119 -0.009 21 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.090 -0.008 21 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.042 -0.008 21 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.017 -0.006 21 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.007 -0.003 22 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.885 +0.012 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.789 +0.013 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.702 +0.030 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.621 +0.025 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.539 +0.012 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.469 +0.006 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.406 +0.003 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.350 0.000 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.302 +0.001 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.260 +0.003 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.221 +0.002 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.189 +0.005 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.123 +0.006 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.074 +0.002 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.045 +0.002 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 +0.001 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.015 +0.001 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 0.000 23 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 24 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 0.887 -0.029 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.805 -0.008 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.726 -0.015 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.658 -0.015 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.593 -0.015 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.534 -0.015 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.477 -0.015 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.425 -0.015 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.377 -0.015 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.333 -0.015 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.294 -0.014 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.257 -0.014 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.182 -0.012 22 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.131 -0.006 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.092 -0.003 23 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.058 -0.006 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.040 -0.004 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.025 -0.004 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.016 -0.003 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.010 -0.002 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.918 -0.009 19 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.846 -0.008 19 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.776 -0.007 20 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.710 -0.007 20 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.647 -0.007 20 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.589 -0.006 20 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.533 -0.006 21 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.482 -0.005 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.434 -0.005 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.390 -0.005 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.349 -0.004 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.312 -0.004 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.232 -0.003 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.174 +0.001 21 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.123 -0.002 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.093 +0.004 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.066 -0.001 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.046 -0.001 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.031 0.000 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.021 0.000 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.014 0.000 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.010 0.000 22 0 0 0
TOTAL CALL 191 3,522 -3
29JUN26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.000 -0.014 0 0 158 0
29JUN26 4.80 P 0.048 0.062 0.036 0.040 -0.017 0 20 0 -91
29JUN26 4.90 P 0.146 0.146 0.120 0.140 +0.006 0 16 0 -250
29JUN26 5.00 P 0.000 0.000 0.000 0.240 +0.003 0 0 0 -173
29JUN26 5.25 P 0.000 0.000 0.000 0.490 -0.004 0 0 0 -30
29JUN26 5.50 P 0.000 0.000 0.000 0.740 -0.012 0 0 0 -1
29JUN26 5.75 P 0.000 0.000 0.000 0.990 -0.015 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.240 -0.015 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.490 -0.015 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.740 -0.015 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.990 -0.015 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.240 -0.015 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.490 -0.015 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.740 -0.015 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.990 -0.015 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.240 -0.015 0 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.014 +0.002 21 0 200 0
30JUL26 4.40 P 0.030 0.030 0.030 0.029 +0.004 21 4 40 +4
30JUL26 4.50 P 0.052 0.052 0.052 0.050 +0.002 21 5 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.086 +0.003 21 0 628 0
30JUL26 4.70 P 0.000 0.000 0.000 0.134 +0.008 20 0 62 0
30JUL26 4.80 P 0.180 0.180 0.180 0.196 -0.002 20 5 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.269 -0.005 19 0 95 0
30JUL26 5.00 P 0.000 0.000 0.000 0.351 -0.011 16 0 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.581 -0.025 0 0 86 0
30JUL26 5.50 P 0.000 0.000 0.000 0.838 -0.018 0 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 1.088 -0.018 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.338 -0.018 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.588 -0.017 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.838 -0.017 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.088 -0.017 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.338 -0.017 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.592 -0.013 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.842 -0.013 0 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.008 0.000 23 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.014 0.000 22 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.024 -0.001 22 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.039 -0.003 22 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.062 -0.003 22 0 90 0
28AUG26 4.50 P 0.000 0.000 0.000 0.093 -0.001 22 0 30 0
28AUG26 4.60 P 0.000 0.000 0.000 0.132 +0.002 21 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.181 -0.008 21 0 2 0
28AUG26 4.80 P 0.244 0.244 0.244 0.242 -0.004 21 30 80 0
28AUG26 4.90 P 0.317 0.317 0.280 0.323 +0.005 23 64 72 +12
28AUG26 5.00 P 0.000 0.000 0.000 0.378 -0.012 20 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.589 -0.017 0 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.838 -0.018 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.088 -0.018 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.343 -0.013 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.588 -0.018 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.838 -0.017 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.093 -0.012 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.342 -0.013 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.592 -0.013 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.842 -0.013 0 0 0 0
29SEP26 3.90 P 0.013 0.013 0.013 0.009 -0.003 21 16 34 +16
29SEP26 4.00 P 0.020 0.020 0.020 0.016 -0.003 21 32 34 +32
29SEP26 4.10 P 0.033 0.033 0.033 0.026 -0.005 21 20 23 -20
29SEP26 4.20 P 0.000 0.000 0.000 0.039 -0.008 21 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.062 -0.005 21 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.086 -0.007 21 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.118 -0.007 21 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.159 -0.007 21 0 79 0
29SEP26 4.70 P 0.000 0.000 0.000 0.208 -0.015 21 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.269 -0.017 21 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.347 -0.005 22 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.397 -0.020 19 0 494 0
29SEP26 5.25 P 0.624 0.624 0.609 0.599 -0.026 15 2 245 -2
29SEP26 5.50 P 0.000 0.000 0.000 0.838 -0.018 0 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.088 -0.018 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.343 -0.013 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.588 -0.018 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.838 -0.017 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.093 -0.012 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.342 -0.013 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.592 -0.013 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.842 -0.013 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.077 -0.028 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.327 -0.017 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.044 +0.005 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.060 +0.005 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.080 +0.007 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.105 +0.007 23 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.136 +0.009 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.171 +0.010 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.211 +0.011 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.258 +0.011 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.310 +0.012 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.362 +0.008 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.423 +0.006 23 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.486 +0.002 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.680 +0.005 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.891 0.000 24 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.116 -0.012 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.349 -0.029 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.588 -0.031 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.838 -0.023 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.093 -0.012 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.342 -0.013 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.592 -0.013 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.842 -0.013 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.077 -0.028 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.073 -0.004 23 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.094 -0.004 23 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.118 -0.005 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.148 -0.004 23 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.180 -0.005 23 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.219 -0.005 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.261 -0.005 23 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.308 -0.005 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.361 -0.004 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.417 -0.004 23 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.478 -0.003 23 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.543 -0.003 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.725 0.000 24 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.930 +0.002 25 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 1.154 +0.005 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.389 +0.002 28 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.627 -0.009 29 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.861 -0.030 29 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.104 -0.031 30 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.347 -0.035 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.592 -0.032 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.842 -0.026 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.093 +0.003 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.117 +0.003 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.144 +0.004 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.175 +0.004 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.210 +0.005 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.249 +0.005 22 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.292 +0.005 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.339 +0.005 22 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.391 +0.006 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.447 +0.006 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.507 +0.007 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.572 +0.008 23 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.748 +0.008 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.947 +0.010 23 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.165 +0.010 25 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.396 +0.007 26 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.628 -0.008 27 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.868 -0.023 28 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.108 -0.029 29 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.351 -0.031 29 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.592 -0.032 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.842 -0.026 0 0 0 0
TOTAL PUT 214 4,459 -503
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 ($0.001) CLOSING PRICE HK$ 8.95
29JUN26 6.75 C 0.000 0.000 0.000 2.200 - 0 0 0 -
29JUN26 7.00 C 0.000 0.000 0.000 1.950 +0.028 0 0 0 0
29JUN26 7.25 C 0.000 0.000 0.000 1.700 +0.028 0 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 1.450 +0.004 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.200 +0.028 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.950 +0.028 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.700 +0.028 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.450 +0.027 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.200 +0.005 0 0 0 -277
29JUN26 9.00 C 0.010 0.010 0.010 0.000 -0.041 0 3 270 +3
29JUN26 9.25 C 0.000 0.000 0.000 0.000 -0.004 0 0 100 0
29JUN26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 149 0
29JUN26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 114 0
29JUN26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 624 0
29JUN26 10.50 C 0.001 0.001 0.001 0.000 -0.001 0 30 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
30JUL26 6.75 C 0.000 0.000 0.000 2.216 - 0 0 0 -
30JUL26 7.00 C 0.000 0.000 0.000 1.967 +0.029 27 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.718 +0.028 26 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.469 +0.023 24 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.216 +0.014 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.981 +0.023 23 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.752 +0.017 23 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.544 +0.009 23 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.358 -0.005 22 0 94 0
30JUL26 9.00 C 0.000 0.000 0.000 0.225 -0.003 22 0 134 0
30JUL26 9.25 C 0.000 0.000 0.000 0.130 -0.009 23 0 181 0
30JUL26 9.50 C 0.071 0.080 0.071 0.074 -0.006 23 19 32 +17
30JUL26 9.75 C 0.000 0.000 0.000 0.036 -0.005 23 0 292 0
30JUL26 10.00 C 0.030 0.030 0.030 0.016 -0.004 23 5 120 +5
30JUL26 10.50 C 0.012 0.017 0.012 0.003 -0.001 24 16 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 737 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 49 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.224 - 0 0 0 -
28AUG26 7.00 C 0.000 0.000 0.000 1.978 +0.016 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.733 0.000 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.485 -0.007 14 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.252 +0.050 22 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.038 +0.027 24 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.831 +0.025 24 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.626 +0.006 23 0 0 0
28AUG26 8.75 C 0.403 0.403 0.402 0.501 +0.050 25 45 45 +45
28AUG26 9.00 C 0.000 0.000 0.000 0.343 +0.008 23 0 15 0
28AUG26 9.25 C 0.000 0.000 0.000 0.241 +0.010 24 0 93 0
28AUG26 9.50 C 0.000 0.000 0.000 0.164 +0.002 24 0 257 0
28AUG26 9.75 C 0.108 0.115 0.108 0.111 +0.006 24 49 73 +28
28AUG26 10.00 C 0.000 0.000 0.000 0.072 +0.006 24 0 101 0
28AUG26 10.50 C 0.040 0.040 0.040 0.026 +0.003 24 5 366 0
28AUG26 11.00 C 0.000 0.000 0.000 0.009 +0.002 25 0 224 0
28AUG26 11.50 C 0.000 0.000 0.000 0.003 +0.001 25 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.224 - 0 0 0 -
29SEP26 7.00 C 0.000 0.000 0.000 1.980 +0.008 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.740 +0.007 21 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.499 +0.007 22 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.265 +0.044 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.038 +0.019 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.831 +0.014 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.626 0.000 20 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.501 +0.005 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.344 -0.021 21 0 0 0
29SEP26 9.25 C 0.242 0.242 0.242 0.258 -0.004 22 10 144 +10
29SEP26 9.50 C 0.180 0.180 0.180 0.177 -0.005 22 10 220 +10
29SEP26 9.75 C 0.000 0.000 0.000 0.118 -0.005 22 0 160 0
29SEP26 10.00 C 0.118 0.118 0.118 0.076 -0.005 22 6 564 0
29SEP26 10.50 C 0.072 0.072 0.072 0.029 -0.003 22 14 395 +14
29SEP26 11.00 C 0.000 0.000 0.000 0.011 -0.001 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 0.000 22 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 42 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 44 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 45 0 21 0
30DEC26 6.75 C 0.000 0.000 0.000 2.235 - 19 0 0 -
30DEC26 7.00 C 0.000 0.000 0.000 1.996 +0.011 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.762 +0.009 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.538 +0.007 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.328 +0.006 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.103 +0.004 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.922 -0.001 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.761 -0.006 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.621 -0.029 22 0 125 0
30DEC26 9.00 C 0.000 0.000 0.000 0.505 -0.024 22 0 155 0
30DEC26 9.25 C 0.000 0.000 0.000 0.415 -0.014 22 0 45 0
30DEC26 9.50 C 0.330 0.330 0.330 0.329 -0.015 22 10 10 +10
30DEC26 9.75 C 0.000 0.000 0.000 0.258 -0.014 22 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.199 -0.013 22 0 110 0
30DEC26 10.50 C 0.000 0.000 0.000 0.116 -0.012 22 0 16 0
30DEC26 11.00 C 0.145 0.145 0.145 0.065 -0.008 22 3 53 +3
30DEC26 11.50 C 0.000 0.000 0.000 0.035 -0.006 22 0 75 0
30DEC26 12.00 C 0.080 0.080 0.080 0.018 -0.005 22 3 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 -0.003 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 31 0 31 0
30MAR27 6.75 C 0.000 0.000 0.000 2.275 - 26 0 0 -
30MAR27 7.00 C 0.000 0.000 0.000 2.053 +0.008 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.841 +0.018 26 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.639 +0.028 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.450 +0.036 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.275 +0.040 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.080 +0.039 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.936 +0.039 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.804 +0.015 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.671 -0.001 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.606 +0.037 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.510 +0.034 24 0 50 0
30MAR27 9.75 C 0.000 0.000 0.000 0.432 +0.035 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.360 +0.030 24 0 91 0
30MAR27 10.50 C 0.000 0.000 0.000 0.249 +0.026 24 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.169 +0.022 23 0 40 0
30MAR27 11.50 C 0.181 0.181 0.181 0.112 +0.017 23 40 539 +40
30MAR27 12.00 C 0.000 0.000 0.000 0.073 +0.013 23 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.047 +0.009 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.030 +0.007 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.019 +0.005 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.012 +0.003 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.005 +0.002 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 10 0
29JUN27 6.75 C 0.000 0.000 0.000 2.338 - 26 0 0 -
29JUN27 7.00 C 0.000 0.000 0.000 2.123 +0.008 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.917 +0.007 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.722 +0.006 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.539 -0.008 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.371 +0.008 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.215 +0.008 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.084 +0.011 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.958 +0.010 24 0 0 0
29JUN27 9.00 C 0.780 0.780 0.780 0.850 +0.009 24 20 50 +20
29JUN27 9.25 C 0.000 0.000 0.000 0.747 +0.008 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.658 +0.008 24 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.574 +0.006 24 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.502 +0.005 24 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.392 +0.003 25 0 106 0
29JUN27 11.00 C 0.314 0.314 0.314 0.296 -0.002 25 4 124 +4
29JUN27 11.50 C 0.000 0.000 0.000 0.222 +0.001 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.163 +0.001 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.117 0.000 25 0 5 0
29JUN27 13.00 C 0.140 0.140 0.140 0.085 0.000 25 20 82 +20
29JUN27 13.50 C 0.000 0.000 0.000 0.062 0.000 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.044 0.000 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.031 0.000 25 0 31 0
TOTAL CALL 312 33,683 -48
29JUN26 6.75 P 0.000 0.000 0.000 0.000 - 0 0 0 -
29JUN26 7.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 210 0
29JUN26 8.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 224 0
29JUN26 8.75 P 0.000 0.000 0.000 0.000 -0.018 0 0 442 0
29JUN26 9.00 P 0.250 0.250 0.090 0.050 -0.074 0 112 0 -235
29JUN26 9.25 P 0.000 0.000 0.000 0.300 -0.032 0 0 0 -51
29JUN26 9.50 P 0.000 0.000 0.000 0.550 -0.030 0 0 0 -387
29JUN26 9.75 P 0.790 0.824 0.790 0.800 -0.055 0 200 0 -480
29JUN26 10.00 P 1.225 1.225 1.070 1.050 -0.062 0 48 0 -342
29JUN26 10.50 P 1.650 1.650 1.580 1.550 -0.034 0 12 0 -561
29JUN26 11.00 P 2.084 2.084 2.060 2.050 -0.034 0 29 0 -247
29JUN26 11.50 P 0.000 0.000 0.000 2.550 -0.039 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.050 -0.035 0 0 0 -501
29JUN26 12.50 P 0.000 0.000 0.000 3.550 -0.034 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.050 -0.039 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.550 -0.039 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.050 -0.039 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 5.550 -0.034 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 6.050 -0.034 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 6.550 -0.034 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 7.050 -0.033 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 7.550 -0.033 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 8.050 -0.033 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 8.550 -0.038 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 - 36 0 0 -
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.012 -0.006 23 0 30 0
30JUL26 8.25 P 0.000 0.000 0.000 0.033 -0.012 23 0 15 0
30JUL26 8.50 P 0.080 0.080 0.080 0.076 -0.019 23 35 190 0
30JUL26 8.75 P 0.166 0.166 0.166 0.153 -0.021 24 91 237 +64
30JUL26 9.00 P 0.262 0.265 0.262 0.270 -0.031 24 20 303 +10
30JUL26 9.25 P 0.450 0.450 0.450 0.416 -0.034 23 10 105 0
30JUL26 9.50 P 0.000 0.000 0.000 0.604 -0.035 23 0 60 0
30JUL26 9.75 P 0.850 0.850 0.850 0.820 -0.059 23 10 287 +10
30JUL26 10.00 P 1.112 1.112 1.112 1.054 -0.058 23 10 176 -10
30JUL26 10.50 P 1.566 1.566 1.566 1.585 +0.001 41 5 492 +5
30JUL26 11.00 P 0.000 0.000 0.000 2.093 +0.009 51 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.590 +0.001 58 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 3.091 +0.006 66 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.590 -0.010 73 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.071 -0.018 72 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.571 -0.018 78 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.069 -0.020 83 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.569 -0.015 88 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 6.069 -0.015 93 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.569 -0.015 98 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 7.068 -0.015 102 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 - 26 0 0 -
28AUG26 7.00 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.005 0.000 25 0 0 0
28AUG26 7.50 P 0.025 0.025 0.025 0.012 0.000 24 12 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.026 -0.001 24 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.050 -0.004 24 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.090 -0.009 24 0 82 0
28AUG26 8.50 P 0.000 0.000 0.000 0.153 -0.011 24 0 61 0
28AUG26 8.75 P 0.000 0.000 0.000 0.240 -0.007 24 0 90 0
28AUG26 9.00 P 0.000 0.000 0.000 0.355 -0.033 23 0 93 0
28AUG26 9.25 P 0.000 0.000 0.000 0.496 -0.033 23 0 532 0
28AUG26 9.50 P 0.000 0.000 0.000 0.682 -0.017 24 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.877 -0.020 24 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 1.089 -0.023 24 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.585 -0.006 31 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 2.093 +0.004 38 0 87 0
28AUG26 11.50 P 0.000 0.000 0.000 2.590 -0.014 44 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.091 +0.002 50 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.590 -0.010 55 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.071 -0.033 55 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.571 -0.033 59 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.069 -0.034 63 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.569 -0.018 67 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 6.069 -0.034 71 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.569 -0.034 75 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.002 - 21 0 0 -
29SEP26 7.00 P 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.015 -0.004 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.031 -0.008 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.060 -0.010 22 0 15 0
29SEP26 8.00 P 0.000 0.000 0.000 0.103 -0.017 22 0 103 0
29SEP26 8.25 P 0.000 0.000 0.000 0.162 -0.016 22 0 168 0
29SEP26 8.50 P 0.245 0.245 0.245 0.244 -0.024 21 1 128 +1
29SEP26 8.75 P 0.000 0.000 0.000 0.352 -0.026 21 0 186 0
29SEP26 9.00 P 0.000 0.000 0.000 0.485 -0.029 21 0 270 0
29SEP26 9.25 P 0.662 0.662 0.662 0.681 -0.033 23 30 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.869 -0.033 24 0 226 0
29SEP26 9.75 P 0.000 0.000 0.000 1.075 -0.033 24 0 206 0
29SEP26 10.00 P 1.266 1.266 1.266 1.296 +0.037 25 20 344 +20
29SEP26 10.50 P 0.000 0.000 0.000 1.715 -0.014 21 0 765 0
29SEP26 11.00 P 2.300 2.300 2.300 2.187 -0.014 0 3 377 -3
29SEP26 11.50 P 0.000 0.000 0.000 2.671 -0.069 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.159 -0.014 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.650 -0.014 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.144 -0.014 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.643 +0.007 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.134 -0.012 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.629 -0.013 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.126 -0.012 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.623 -0.012 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.119 -0.013 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.616 -0.013 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.114 -0.012 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.611 -0.012 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.021 - 22 0 0 -
30DEC26 7.00 P 0.000 0.000 0.000 0.036 -0.012 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.063 -0.010 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.099 -0.012 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.146 -0.026 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.208 -0.030 22 0 53 0
30DEC26 8.25 P 0.000 0.000 0.000 0.289 -0.020 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.385 -0.022 22 0 292 0
30DEC26 8.75 P 0.000 0.000 0.000 0.493 -0.054 22 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.638 -0.016 22 0 325 0
30DEC26 9.25 P 0.000 0.000 0.000 0.792 -0.024 22 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.958 -0.041 22 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 1.142 -0.046 22 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.364 -0.025 23 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.787 -0.027 23 0 324 0
30DEC26 11.00 P 0.000 0.000 0.000 2.235 -0.001 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.702 -0.038 22 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 3.181 -0.013 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.666 -0.013 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.156 -0.012 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.649 -0.013 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.143 -0.003 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.638 -0.013 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.134 -0.004 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.631 -0.012 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.128 -0.012 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.616 -0.013 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.121 -0.012 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.618 -0.012 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.061 - 23 0 0 -
30MAR27 7.00 P 0.000 0.000 0.000 0.090 +0.002 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.129 +0.001 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.178 +0.003 23 0 0 0
30MAR27 7.75 P 0.201 0.201 0.201 0.238 -0.003 23 3 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.313 +0.008 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.402 +0.011 23 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.503 +0.010 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.617 -0.025 23 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.752 +0.010 23 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.892 -0.016 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 1.079 -0.003 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.245 -0.022 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.437 -0.023 23 0 143 0
30MAR27 10.50 P 0.000 0.000 0.000 1.841 -0.027 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.274 -0.026 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.728 -0.012 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.197 0.000 21 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.676 -0.003 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.163 -0.010 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.652 -0.011 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.145 -0.011 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.639 -0.012 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.135 -0.012 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.631 -0.012 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.128 -0.012 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.124 - 25 0 0 -
29JUN27 7.00 P 0.000 0.000 0.000 0.169 -0.007 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.222 -0.009 25 0 50 0
29JUN27 7.50 P 0.282 0.282 0.282 0.282 -0.014 25 40 70 +40
29JUN27 7.75 P 0.000 0.000 0.000 0.362 -0.012 25 0 188 0
29JUN27 8.00 P 0.450 0.450 0.450 0.452 -0.006 25 10 148 +10
29JUN27 8.25 P 0.000 0.000 0.000 0.552 -0.014 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.667 -0.015 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.789 -0.019 25 0 7 0
29JUN27 9.00 P 0.950 0.950 0.950 0.930 -0.020 25 2 87 +2
29JUN27 9.25 P 0.000 0.000 0.000 1.078 -0.021 26 0 97 0
29JUN27 9.50 P 0.000 0.000 0.000 1.240 -0.022 26 0 79 0
29JUN27 9.75 P 1.460 1.460 1.460 1.411 -0.024 26 1 182 +1
29JUN27 10.00 P 1.680 1.680 1.650 1.594 -0.025 26 5 217 +5
29JUN27 10.50 P 0.000 0.000 0.000 1.987 -0.026 27 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.412 -0.027 28 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.864 -0.028 29 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.332 -0.028 30 0 25 0
29JUN27 12.50 P 3.839 3.839 3.839 3.823 +0.011 32 20 50 +20
29JUN27 13.00 P 0.000 0.000 0.000 4.243 -0.027 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.709 -0.024 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.177 -0.026 24 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.651 -0.009 0 0 0 0
TOTAL PUT 729 15,594 -2,629
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 6.12 6.12 6.12 6.18 +0.21 0 24 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.93 +0.21 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.68 +0.21 0 0 0 -15
29JUN26 6.25 C 0.00 0.00 0.00 5.43 +0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.18 +0.21 0 0 0 -19
29JUN26 6.75 C 0.00 0.00 0.00 4.93 +0.21 0 0 0 -15
29JUN26 7.00 C 4.62 4.62 4.62 4.68 +0.21 0 24 0 0
29JUN26 7.25 C 4.37 4.37 4.37 4.43 +0.21 0 24 0 0
29JUN26 7.50 C 4.12 4.12 4.12 4.18 +0.21 0 24 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.93 +0.21 0 0 0 -10
29JUN26 8.00 C 0.00 0.00 0.00 3.68 +0.21 0 0 0 0
29JUN26 8.25 C 3.37 3.37 3.37 3.43 +0.21 0 24 0 -10
29JUN26 8.50 C 0.00 0.00 0.00 3.18 +0.21 0 0 0 -47
29JUN26 8.75 C 0.00 0.00 0.00 2.93 +0.21 0 0 0 -6
29JUN26 9.00 C 0.00 0.00 0.00 2.68 +0.21 0 0 0 -23
29JUN26 9.25 C 0.00 0.00 0.00 2.43 +0.21 0 0 0 -80
29JUN26 9.50 C 0.00 0.00 0.00 2.18 +0.21 0 0 0 -17
29JUN26 9.75 C 0.00 0.00 0.00 1.93 +0.21 0 0 0 -30
29JUN26 10.00 C 0.00 0.00 0.00 1.68 +0.21 0 0 0 -41
29JUN26 10.50 C 1.00 1.00 1.00 1.18 +0.21 0 146 0 -111
29JUN26 11.00 C 0.00 0.00 0.00 0.68 +0.20 0 0 0 -30
29JUN26 11.50 C 0.02 0.16 0.02 0.18 +0.04 0 544 0 -432
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 571 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 859 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,085 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 557 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 679 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
30JUL26 8.50 C 0.00 0.00 0.00 3.18 +0.21 0 0 0 0
30JUL26 8.75 C 2.87 2.87 2.87 2.93 +0.21 0 4 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.68 +0.21 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.43 +0.21 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.18 +0.21 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.93 +0.21 0 0 0 0
30JUL26 10.00 C 1.62 1.62 1.62 1.68 +0.19 0 4 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.19 +0.16 47 0 0 0
30JUL26 11.00 C 0.83 0.83 0.83 0.83 +0.13 49 3 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.57 +0.09 48 0 105 0
30JUL26 12.00 C 0.27 0.41 0.27 0.39 +0.08 49 18 138 +18
30JUL26 12.50 C 0.00 0.00 0.00 0.25 +0.05 49 0 35 0
30JUL26 13.00 C 0.15 0.19 0.15 0.16 +0.04 49 102 378 +102
30JUL26 13.50 C 0.14 0.14 0.14 0.10 +0.03 49 36 230 +36
30JUL26 14.00 C 0.11 0.11 0.11 0.06 +0.02 49 3 602 +3
30JUL26 14.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 50 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,486 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 149 0
30JUL26 17.50 C 0.02 0.02 0.02 0.01 0.00 65 142 106 -52
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 740 0
28AUG26 8.50 C 0.00 0.00 0.00 3.18 +0.21 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.93 +0.21 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.68 +0.21 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.43 +0.21 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.18 +0.20 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.94 +0.21 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.72 +0.19 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.29 +0.10 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.02 +0.11 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.82 +0.12 48 0 44 0
28AUG26 12.00 C 0.00 0.00 0.00 0.60 +0.08 46 0 30 0
28AUG26 12.50 C 0.36 0.36 0.36 0.46 +0.08 47 15 33 +12
28AUG26 13.00 C 0.00 0.00 0.00 0.34 +0.07 47 0 150 0
28AUG26 13.50 C 0.23 0.30 0.23 0.24 +0.05 47 17 178 +17
28AUG26 14.00 C 0.00 0.00 0.00 0.17 +0.04 47 0 99 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 71 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.93 +0.21 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.68 +0.21 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.43 +0.21 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.18 +0.21 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.93 +0.21 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.68 +0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.43 +0.21 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.18 +0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.93 +0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.68 +0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.43 +0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.21 +0.17 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.95 +0.12 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.79 +0.07 44 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 1.48 +0.14 44 0 2 0
29SEP26 11.00 C 1.20 1.20 1.20 1.21 +0.12 45 15 27 +12
29SEP26 11.50 C 0.00 0.00 0.00 0.98 +0.10 45 0 45 0
29SEP26 12.00 C 0.80 0.80 0.80 0.79 +0.09 45 2 223 +2
29SEP26 12.50 C 0.00 0.00 0.00 0.64 +0.07 46 0 47 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 +0.07 47 0 133 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 +0.06 47 0 106 0
29SEP26 14.00 C 0.37 0.37 0.37 0.32 +0.06 47 2 312 +2
29SEP26 14.50 C 0.00 0.00 0.00 0.24 +0.04 47 0 254 0
29SEP26 15.00 C 0.23 0.23 0.23 0.18 +0.03 46 5 337 +5
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.02 47 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 589 0
29SEP26 17.00 C 0.13 0.13 0.13 0.06 +0.01 47 2 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 188 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30DEC26 7.25 C 0.00 0.00 0.00 4.43 +0.21 0 0 0 -1
30DEC26 7.50 C 0.00 0.00 0.00 4.18 +0.21 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.93 +0.21 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.68 +0.20 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.43 +0.19 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.20 +0.23 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.94 +0.11 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.73 +0.16 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.56 +0.16 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.39 +0.15 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.24 +0.09 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.08 +0.08 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.81 +0.14 41 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.56 +0.12 41 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.33 +0.06 41 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.14 +0.10 42 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.97 +0.09 42 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 +0.07 42 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 +0.03 42 0 17 0
30DEC26 14.00 C 0.54 0.54 0.54 0.58 +0.03 42 15 33 +15
30DEC26 14.50 C 0.54 0.54 0.54 0.51 +0.04 43 1 22 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.43 +0.04 43 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 +0.04 43 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 +0.03 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.02 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 +0.02 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 43 0 251 0
30MAR27 8.50 C 0.00 0.00 0.00 3.26 +0.07 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.09 +0.17 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.92 +0.17 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.75 +0.15 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.60 +0.16 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.45 +0.15 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.31 +0.15 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.04 +0.08 39 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.80 +0.08 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.58 +0.11 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.38 +0.10 40 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.23 +0.10 40 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.10 +0.10 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 +0.08 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.85 +0.08 42 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 0.74 +0.07 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.64 +0.06 41 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 +0.06 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 +0.05 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 +0.04 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 +0.04 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.04 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 +0.03 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 159 0
29JUN27 8.50 C 0.00 0.00 0.00 3.56 +0.19 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.39 +0.19 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.23 +0.18 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.07 +0.18 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.92 +0.18 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.69 +0.09 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.56 +0.17 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.30 +0.15 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.07 +0.15 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.86 +0.14 40 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.67 +0.14 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.49 +0.12 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.34 +0.13 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.19 +0.11 40 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.07 +0.10 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.97 +0.09 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.88 +0.08 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.80 +0.09 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.71 +0.08 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.64 +0.08 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.56 +0.07 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.50 +0.06 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.45 +0.07 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.39 +0.05 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 +0.05 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 +0.05 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 +0.04 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
TOTAL CALL 1,196 23,832 -714
29JUN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 244 0
29JUN26 11.50 P 0.26 0.26 0.02 0.00 -0.17 0 36 176 -21
29JUN26 12.00 P 0.51 0.51 0.36 0.32 -0.23 0 55 0 -1,167
29JUN26 12.50 P 1.00 1.00 0.85 0.82 -0.21 0 28 0 -1,287
29JUN26 13.00 P 1.65 1.77 1.38 1.32 -0.26 0 28 0 -1,098
29JUN26 13.50 P 1.87 1.88 1.86 1.82 -0.27 0 26 0 -435
29JUN26 14.00 P 2.72 2.72 2.31 2.32 -0.29 0 38 0 -740
29JUN26 14.50 P 2.88 2.88 2.88 2.82 -0.25 0 24 0 -540
29JUN26 15.00 P 3.30 3.38 3.30 3.32 -0.23 0 26 0 -76
29JUN26 15.50 P 3.88 3.88 3.88 3.82 -0.21 0 24 0 -55
29JUN26 16.00 P 4.38 4.38 4.38 4.32 -0.23 0 24 0 -60
29JUN26 16.50 P 4.88 4.88 4.88 4.82 -0.25 0 24 0 -15
29JUN26 17.00 P 0.00 0.00 0.00 5.32 -0.25 0 0 0 0
29JUN26 17.50 P 5.88 5.88 5.88 5.82 -0.26 0 24 0 0
29JUN26 18.00 P 6.38 6.38 6.38 6.32 -0.24 0 24 0 0
29JUN26 18.50 P 6.88 6.88 6.88 6.82 -0.21 0 24 0 0
29JUN26 19.00 P 7.38 7.38 7.38 7.32 -0.21 0 24 0 0
29JUN26 19.50 P 7.88 7.88 7.88 7.82 -0.21 0 24 0 0
29JUN26 20.00 P 8.38 8.38 8.38 8.32 -0.27 0 24 0 0
29JUN26 21.00 P 9.38 9.38 9.38 9.32 -0.22 0 24 0 0
29JUN26 22.00 P 10.38 10.38 10.38 10.32 -0.22 0 24 0 0
29JUN26 23.00 P 11.38 11.38 11.38 11.32 -0.22 0 24 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.11 -0.03 48 0 105 0
30JUL26 10.00 P 0.00 0.00 0.00 0.15 -0.05 47 0 349 0
30JUL26 10.50 P 0.31 0.31 0.26 0.28 -0.06 47 23 798 +13
30JUL26 11.00 P 0.53 0.53 0.45 0.46 -0.08 47 48 291 +19
30JUL26 11.50 P 0.71 0.71 0.68 0.73 -0.10 48 12 136 +12
30JUL26 12.00 P 1.01 1.01 1.01 1.05 -0.12 49 1 240 0
30JUL26 12.50 P 1.45 1.45 1.45 1.43 -0.18 50 2 485 +2
30JUL26 13.00 P 0.00 0.00 0.00 1.87 -0.15 54 0 476 0
30JUL26 13.50 P 2.30 2.30 2.30 2.33 -0.09 58 5 410 0
30JUL26 14.00 P 0.00 0.00 0.00 2.81 -0.12 63 0 450 0
30JUL26 14.50 P 0.00 0.00 0.00 3.30 -0.13 68 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 3.73 -0.23 62 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 4.25 -0.22 72 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 4.65 -0.24 0 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 5.19 -0.20 58 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 5.69 -0.20 62 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 6.19 -0.20 66 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.69 -0.20 69 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.19 -0.20 73 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.69 -0.20 77 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.19 -0.20 80 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.69 -0.20 83 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.69 -0.20 90 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.69 -0.20 96 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.14 -0.02 47 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.18 -0.03 46 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.23 -0.04 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 0.30 -0.04 46 0 8 0
28AUG26 10.50 P 0.48 0.48 0.48 0.45 -0.07 45 1 52 0
28AUG26 11.00 P 0.00 0.00 0.00 0.66 -0.09 45 0 46 0
28AUG26 11.50 P 0.90 0.90 0.90 0.92 -0.09 45 15 198 -15
28AUG26 12.00 P 0.00 0.00 0.00 1.24 -0.12 46 0 268 0
28AUG26 12.50 P 1.80 1.80 1.63 1.60 -0.12 47 17 67 -8
28AUG26 13.00 P 0.00 0.00 0.00 2.02 -0.08 50 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 2.45 -0.07 52 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 2.89 -0.15 54 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.36 -0.18 56 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.84 -0.17 59 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.28 -0.19 58 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.78 -0.20 62 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.19 -0.20 46 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 5.74 -0.15 64 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 6.19 -0.22 52 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 6.69 -0.20 55 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.19 -0.20 57 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.69 -0.20 60 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.19 -0.20 63 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.69 -0.20 65 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.69 -0.20 70 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.69 -0.20 75 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.01 47 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.02 47 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.02 47 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 -0.03 47 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.05 46 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.06 46 0 46 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.07 46 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 -0.07 46 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 -0.08 46 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 -0.10 47 0 47 0
29SEP26 12.00 P 1.45 1.45 1.45 1.45 -0.13 47 5 36 +5
29SEP26 12.50 P 0.00 0.00 0.00 1.81 -0.13 49 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 2.18 -0.12 49 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 2.59 -0.13 50 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.01 -0.14 51 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.46 -0.17 53 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.91 -0.18 54 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.36 -0.22 55 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.81 -0.18 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.33 -0.22 60 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.74 -0.29 53 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.30 -0.21 63 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.77 -0.19 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.21 -0.23 57 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.72 -0.21 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.20 -0.19 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.72 -0.18 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.69 -0.20 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.69 -0.20 65 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.69 -0.20 69 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.01 44 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.02 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 -0.01 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.04 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 -0.03 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.04 43 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.04 43 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 -0.04 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 -0.06 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 -0.05 44 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.91 -0.10 43 0 124 0
30DEC26 11.00 P 1.34 1.34 1.18 1.19 -0.08 44 4 23 -2
30DEC26 11.50 P 0.00 0.00 0.00 1.46 -0.10 44 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.76 -0.12 44 0 8,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.10 -0.12 45 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.45 -0.14 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.83 -0.15 46 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.23 -0.16 46 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.64 -0.17 47 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.08 -0.17 48 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.53 -0.18 49 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.99 -0.18 50 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 5.46 -0.19 52 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.94 -0.19 53 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.42 -0.20 55 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.92 -0.19 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.42 -0.17 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.91 -0.16 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.38 -0.17 61 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.83 -0.21 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.83 -0.17 64 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.76 -0.22 62 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.76 -0.19 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
30MAR27 8.75 P 0.47 0.47 0.47 0.43 -0.04 40 1 3 +1
30MAR27 9.00 P 0.00 0.00 0.00 0.51 -0.03 41 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.05 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 -0.04 40 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.05 41 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -0.08 41 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 -0.07 42 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 -0.08 42 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.65 -0.09 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.95 -0.10 42 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.28 -0.11 42 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.62 -0.13 43 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.00 -0.13 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.38 -0.15 43 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.79 -0.15 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.20 -0.16 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.64 -0.16 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.08 -0.17 46 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.54 -0.18 47 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 6.00 -0.19 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.48 -0.19 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.96 -0.20 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.45 -0.20 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.95 -0.16 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.42 -0.18 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.90 -0.19 55 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.83 -0.17 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.80 -0.18 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.76 -0.19 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 -0.04 41 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.76 -0.05 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 -0.05 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.96 -0.05 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.06 -0.06 41 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.30 -0.06 41 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.56 -0.08 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.87 -0.07 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.18 -0.06 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.50 -0.08 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.84 -0.09 43 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.20 -0.10 43 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.58 -0.11 43 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.97 -0.12 44 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.38 -0.12 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.80 -0.13 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.23 -0.02 45 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.54 -0.18 42 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.00 -0.19 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.48 -0.19 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.96 -0.20 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.45 -0.20 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.95 -0.16 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.42 -0.18 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.90 -0.19 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.83 -0.17 50 0 0 0
TOTAL PUT 683 24,424 -5,467
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$ 9.17
29JUN26 6.75 C 0.00 0.00 0.00 2.42 - 0 0 0 -
29JUN26 7.00 C 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.67 +0.09 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.67 +0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.42 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 -0.01 0 0 0 0
29JUN26 9.25 C 0.06 0.06 0.05 0.00 -0.06 0 20 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 805 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30JUL26 6.75 C 0.00 0.00 0.00 2.44 - 45 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 2.19 +0.08 40 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.95 +0.08 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.71 +0.07 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.48 +0.06 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.26 +0.05 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.05 +0.04 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.86 +0.02 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
30JUL26 9.00 C 0.62 0.62 0.62 0.57 +0.03 44 10 10 +10
30JUL26 9.25 C 0.43 0.43 0.43 0.44 +0.01 43 30 32 +30
30JUL26 9.50 C 0.33 0.33 0.33 0.33 0.00 43 15 16 +15
30JUL26 9.75 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30JUL26 10.00 C 0.21 0.21 0.21 0.18 -0.02 43 1 31 +1
30JUL26 10.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 179 0
30JUL26 11.00 C 0.09 0.09 0.09 0.05 -0.01 44 1 454 +1
30JUL26 11.50 C 0.05 0.05 0.05 0.02 -0.01 43 2 306 +1
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 54 0
30JUL26 15.50 C 0.01 0.02 0.01 0.01 0.00 78 3 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.48 - 45 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 2.25 +0.08 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.02 +0.07 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.81 +0.07 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.60 +0.06 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.41 +0.05 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.23 +0.05 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.06 +0.03 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.91 +0.03 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.80 +0.04 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.67 +0.04 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.56 +0.03 46 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.47 +0.02 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.26 0.00 46 0 75 0
28AUG26 11.00 C 0.19 0.19 0.19 0.17 0.00 45 5 73 0
28AUG26 11.50 C 0.00 0.00 0.00 0.11 0.00 46 0 133 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 0.00 46 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 0.00 45 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 97 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.53 - 44 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 2.31 +0.08 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.09 +0.07 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.89 +0.07 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.70 +0.07 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.52 +0.06 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.35 +0.06 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.19 +0.05 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.05 +0.05 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.80 +0.04 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.70 +0.04 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.53 +0.03 44 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.39 +0.03 44 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 +0.02 44 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 +0.02 44 0 23 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 60 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 0.00 43 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 0.00 43 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 43 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 44 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.71 - 44 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 2.51 +0.07 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 +0.08 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.15 +0.07 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.98 +0.07 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.82 +0.06 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.67 +0.06 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.53 +0.06 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.40 +0.06 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.27 +0.05 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.16 +0.05 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 +0.04 43 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.96 +0.05 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.87 +0.04 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.71 +0.03 43 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 +0.03 44 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 +0.03 44 0 0 0
30DEC26 12.00 C 0.34 0.34 0.34 0.38 +0.02 44 15 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.01 43 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 +0.01 43 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 0.00 43 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 0.00 43 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 0.00 44 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 44 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 43 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.88 - 44 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 2.70 +0.08 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.53 +0.07 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.36 +0.07 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.21 +0.07 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.06 +0.07 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.92 +0.06 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.79 +0.06 44 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 1.66 +0.06 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.55 +0.06 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.43 +0.05 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 +0.05 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 +0.04 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 +0.04 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.98 +0.04 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.84 +0.04 44 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.61 +0.03 44 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 +0.03 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 +0.02 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 +0.02 44 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 0.00 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 0.00 43 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.04 - 43 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 2.87 +0.07 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.71 +0.07 43 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.56 +0.07 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.41 +0.07 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.27 +0.07 43 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.14 +0.07 44 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.01 +0.06 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.89 +0.06 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.78 +0.06 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.67 +0.06 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.57 +0.06 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.47 +0.05 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.38 +0.05 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.22 +0.05 44 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.07 +0.04 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.94 +0.04 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.82 +0.03 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 +0.03 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.63 +0.03 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.56 +0.03 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.49 +0.03 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.36 +0.01 43 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.33 +0.02 44 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
TOTAL CALL 102 8,561 +58
29JUN26 6.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
29JUN26 9.25 P 0.05 0.05 0.05 0.08 -0.15 0 154 0 -193
29JUN26 9.50 P 0.30 0.30 0.30 0.33 -0.11 0 30 0 -66
29JUN26 9.75 P 0.00 0.00 0.00 0.58 -0.09 0 0 0 -65
29JUN26 10.00 P 0.81 0.81 0.81 0.83 -0.09 0 11 0 -425
29JUN26 10.50 P 1.29 1.29 1.29 1.33 -0.09 0 3 0 -16
29JUN26 11.00 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 -20
29JUN26 11.50 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 -31
29JUN26 12.00 P 2.88 2.88 2.88 2.83 -0.09 0 1 0 -30
29JUN26 12.50 P 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
29JUN26 13.00 P 3.79 3.79 3.79 3.83 -0.09 0 1 0 -19
29JUN26 13.50 P 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.83 -0.09 0 0 0 -42
29JUN26 14.50 P 0.00 0.00 0.00 5.33 -0.09 0 0 0 -10
29JUN26 15.00 P 0.00 0.00 0.00 5.83 -0.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.33 -0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.83 -0.09 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.33 -0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.83 -0.09 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.33 -0.09 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.83 -0.09 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.33 -0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.83 -0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.33 -0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.83 -0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.83 -0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.83 -0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.83 -0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.83 -0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.83 -0.09 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.83 -0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.83 -0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.83 -0.09 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.83 -0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.83 -0.09 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.83 -0.09 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.12 -0.05 43 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.18 -0.06 43 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.25 -0.08 41 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.36 -0.09 42 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.47 -0.11 40 10 36 +10
30JUL26 9.50 P 0.00 0.00 0.00 0.62 -0.11 41 0 12 0
30JUL26 9.75 P 0.00 0.00 0.00 0.80 -0.10 42 0 70 0
30JUL26 10.00 P 1.02 1.02 1.02 0.98 -0.11 41 2 48 0
30JUL26 10.50 P 0.00 0.00 0.00 1.40 -0.10 42 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.85 -0.10 41 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 2.34 -0.09 44 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.83 -0.09 0 0 245 0
30JUL26 12.50 P 3.39 3.39 3.39 3.33 -0.09 0 2 2 -1
30JUL26 13.00 P 0.00 0.00 0.00 3.83 -0.09 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.33 -0.09 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.83 -0.09 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.33 -0.09 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.83 -0.09 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.33 -0.09 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.83 -0.09 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.33 -0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.83 -0.09 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 - 46 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.28 -0.04 46 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.35 -0.06 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.45 -0.06 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.59 -0.04 46 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.68 -0.10 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.84 -0.07 45 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 1.00 -0.08 45 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 1.17 -0.08 45 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 1.54 -0.09 45 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.96 -0.09 45 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 2.40 -0.09 45 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.86 -0.10 44 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 3.34 -0.09 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.83 -0.09 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 5.33 -0.09 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.83 -0.09 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 6.33 -0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.83 -0.09 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.33 -0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 - 43 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 -0.05 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.06 42 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 -0.06 42 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.82 -0.05 43 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.96 -0.05 43 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 -0.06 44 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 -0.06 43 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.64 -0.07 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 -0.07 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 -0.08 43 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 -0.08 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 -0.09 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 -0.08 44 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 4.34 -0.08 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 -0.09 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.83 -0.09 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 6.33 -0.09 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.83 -0.09 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 7.33 -0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.83 -0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.33 -0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.83 -0.09 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 9.33 -0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.83 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.33 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.83 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.83 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.83 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.83 -0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.83 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.83 -0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.83 -0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.83 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.83 -0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.83 -0.09 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 - 43 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.01 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 -0.03 44 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.12 -0.04 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.27 -0.04 44 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 1.41 -0.05 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.58 -0.05 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.91 -0.06 43 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 2.28 -0.06 43 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.67 -0.07 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 -0.06 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.51 -0.08 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.96 -0.07 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.41 -0.08 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.88 -0.08 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.36 -0.08 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.84 -0.09 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.33 -0.09 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.83 -0.09 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.33 -0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.83 -0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.33 -0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.83 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.33 -0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.83 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.33 -0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.83 -0.09 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 11.83 -0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.83 -0.09 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.83 -0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.83 -0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.83 -0.09 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 - 44 10 10 -
30MAR27 7.00 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.02 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.63 -0.02 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 -0.03 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 -0.02 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.95 -0.03 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.08 -0.03 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.20 -0.03 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.34 -0.04 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.49 -0.03 44 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 -0.04 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.79 -0.05 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 -0.05 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.48 -0.05 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.85 -0.06 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.25 -0.06 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.66 -0.06 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.09 -0.06 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.52 -0.07 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.97 -0.07 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.43 -0.08 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.90 -0.08 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.37 -0.08 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.85 -0.09 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.34 -0.09 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.83 -0.09 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.33 -0.09 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.83 -0.09 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.33 -0.09 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.83 -0.09 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.33 -0.09 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.83 -0.09 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 - 43 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 -0.02 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.00 -0.03 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.12 -0.03 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.25 -0.03 43 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.38 -0.03 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.52 -0.03 44 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.67 -0.03 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.82 -0.03 44 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.97 -0.04 44 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.30 -0.04 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.65 -0.05 44 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.02 -0.05 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.40 -0.05 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.80 -0.06 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.21 -0.06 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.64 -0.06 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.07 -0.06 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.51 -0.08 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.97 -0.07 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.43 -0.07 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.90 -0.08 44 0 0 0
TOTAL PUT 224 2,451 -908
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$ 93.00
29JUN26 70.00 C 0.00 0.00 0.00 23.00 -0.77 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.50 -0.77 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.00 -0.77 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.50 -0.75 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.00 -0.77 0 0 0 -16
29JUN26 82.50 C 0.00 0.00 0.00 10.50 -0.78 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 8.00 -0.84 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 5.50 -1.00 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.00 -1.53 0 0 0 0
29JUN26 92.50 C 1.95 1.95 1.95 0.50 -2.27 0 21 0 -2
29JUN26 95.00 C 0.76 0.82 0.50 0.00 -1.51 0 145 45 +44
29JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.70 0 0 83 0
29JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 101 0
29JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 58 0
29JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 50 0
29JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
29JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 564 0
29JUN26 142.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 47 -1
29JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 840 0
29JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JUN26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JUN26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
03JUL26 70.00 C 0.00 0.00 0.00 23.41 -0.38 175 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 20.93 -0.38 159 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 18.57 -0.37 152 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 16.02 -0.39 131 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 13.50 -0.54 112 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 10.74 -1.03 77 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 8.50 -1.15 77 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 6.46 -1.25 76 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 4.81 -1.19 80 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 3.35 -1.30 79 0 37 0
03JUL26 95.00 C 2.47 2.47 2.33 2.20 -1.17 78 4 4 +4
03JUL26 97.50 C 0.00 0.00 0.00 1.37 -1.07 78 0 1 0
03JUL26 100.00 C 0.00 0.00 0.00 0.81 -0.89 77 0 56 0
03JUL26 102.50 C 0.66 0.66 0.66 0.45 -0.70 77 15 30 +14
03JUL26 105.00 C 0.59 0.59 0.38 0.24 -0.51 77 63 63 +62
03JUL26 107.50 C 0.25 0.25 0.25 0.12 -0.36 77 10 11 +10
03JUL26 110.00 C 0.23 0.23 0.23 0.06 -0.24 77 162 162 +162
03JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.15 78 0 13 0
03JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.09 82 0 60 0
03JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.05 82 0 30 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.03 89 0 15 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.01 95 0 15 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 23.50 - 109 0 0 -
10JUL26 72.50 C 0.00 0.00 0.00 21.07 - 101 0 0 -
10JUL26 75.00 C 0.00 0.00 0.00 18.65 - 93 0 0 -
10JUL26 77.50 C 0.00 0.00 0.00 16.41 - 91 0 0 -
10JUL26 80.00 C 0.00 0.00 0.00 14.11 - 86 0 0 -
10JUL26 82.50 C 0.00 0.00 0.00 11.59 - 73 0 0 -
10JUL26 85.00 C 0.00 0.00 0.00 9.65 - 73 0 0 -
10JUL26 87.50 C 0.00 0.00 0.00 7.89 - 73 0 0 -
10JUL26 90.00 C 0.00 0.00 0.00 6.52 - 76 0 0 -
10JUL26 92.50 C 0.00 0.00 0.00 5.00 - 73 0 0 -
10JUL26 95.00 C 0.00 0.00 0.00 3.86 - 73 0 0 -
10JUL26 97.50 C 0.00 0.00 0.00 2.90 - 72 0 0 -
10JUL26 100.00 C 0.00 0.00 0.00 2.17 - 72 0 0 -
10JUL26 102.50 C 0.00 0.00 0.00 1.61 - 73 0 0 -
10JUL26 105.00 C 1.50 1.50 1.50 1.18 - 73 2 2 -
10JUL26 107.50 C 0.00 0.00 0.00 0.84 - 73 0 0 -
10JUL26 110.00 C 0.00 0.00 0.00 0.59 - 73 0 0 -
10JUL26 112.50 C 0.00 0.00 0.00 0.40 - 73 0 0 -
10JUL26 115.00 C 0.00 0.00 0.00 0.27 - 73 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 24.40 -0.44 85 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 22.09 -0.49 80 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.88 -0.43 77 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.77 -0.44 75 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.32 -0.99 67 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 13.92 -0.60 72 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 11.84 -1.01 67 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 10.30 -1.01 67 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 8.91 -1.17 67 0 67 0
30JUL26 92.50 C 8.78 8.78 8.75 7.66 -0.97 67 15 68 +14
30JUL26 95.00 C 7.70 7.70 6.78 6.72 -0.83 69 7 47 +3
30JUL26 97.50 C 0.00 0.00 0.00 5.51 -0.98 67 0 149 0
30JUL26 100.00 C 4.70 4.70 4.70 4.70 -0.76 68 3 84 0
30JUL26 102.50 C 0.00 0.00 0.00 3.88 -0.82 67 0 1 0
30JUL26 105.00 C 0.00 0.00 0.00 3.24 -0.66 67 0 62 0
30JUL26 107.50 C 3.10 3.10 3.10 2.69 -0.59 67 6 71 0
30JUL26 110.00 C 2.74 2.74 2.74 2.23 -0.54 67 15 187 0
30JUL26 112.50 C 0.00 0.00 0.00 1.84 -0.51 67 0 123 0
30JUL26 115.00 C 0.00 0.00 0.00 1.52 -0.43 68 0 118 0
30JUL26 117.50 C 0.00 0.00 0.00 1.26 -0.37 68 0 41 0
30JUL26 120.00 C 1.40 1.40 1.40 1.02 -0.34 68 2 114 0
30JUL26 122.50 C 0.92 0.92 0.92 0.82 -0.32 68 2 48 +2
30JUL26 125.00 C 0.00 0.00 0.00 0.66 -0.31 68 0 54 0
30JUL26 127.50 C 0.00 0.00 0.00 0.53 -0.27 68 0 67 0
30JUL26 130.00 C 0.80 0.80 0.80 0.42 -0.24 68 5 204 -5
30JUL26 132.50 C 0.00 0.00 0.00 0.34 -0.20 68 0 11 0
30JUL26 135.00 C 0.44 0.44 0.42 0.27 -0.17 68 6 50 +1
30JUL26 137.50 C 0.00 0.00 0.00 0.21 -0.15 67 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 0.17 -0.12 68 0 167 0
30JUL26 142.50 C 0.00 0.00 0.00 0.13 -0.10 67 0 42 0
30JUL26 145.00 C 0.00 0.00 0.00 0.11 -0.08 68 0 6 0
30JUL26 147.50 C 0.00 0.00 0.00 0.08 -0.07 67 0 7 0
30JUL26 150.00 C 0.00 0.00 0.00 0.07 -0.06 68 0 222 0
30JUL26 152.50 C 0.00 0.00 0.00 0.05 -0.05 68 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 -0.04 68 0 22 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 -0.04 67 0 49 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 -0.04 66 0 302 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.04 64 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
28AUG26 70.00 C 0.00 0.00 0.00 25.50 -0.15 74 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.41 -0.60 72 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.41 -0.62 71 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.52 -0.72 70 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.73 -0.14 69 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 16.04 -0.72 68 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 14.47 -0.53 67 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 13.01 -0.16 67 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 11.67 -0.22 67 0 111 0
28AUG26 92.50 C 10.52 10.52 10.52 10.18 -0.96 65 15 90 +15
28AUG26 95.00 C 0.00 0.00 0.00 9.05 -0.96 64 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 8.03 -0.91 64 0 166 0
28AUG26 100.00 C 7.71 7.71 7.51 7.11 -0.83 64 30 82 +30
28AUG26 102.50 C 0.00 0.00 0.00 6.28 -0.71 64 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 5.54 -0.60 64 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 4.88 -0.59 64 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 4.29 -0.57 64 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 3.77 -0.60 64 0 42 0
28AUG26 115.00 C 0.00 0.00 0.00 3.38 -0.38 65 0 204 0
28AUG26 117.50 C 0.00 0.00 0.00 2.86 -0.46 64 0 23 0
28AUG26 120.00 C 0.00 0.00 0.00 2.57 -0.35 65 0 32 0
28AUG26 122.50 C 0.00 0.00 0.00 2.17 -0.40 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.94 -0.32 65 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 1.69 -0.29 65 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 1.46 -0.28 65 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 1.26 -0.26 65 0 35 0
28AUG26 135.00 C 0.00 0.00 0.00 1.09 -0.24 65 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 0.91 -0.29 64 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 0.79 -0.26 64 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 0.70 -0.21 65 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 0.60 -0.19 64 0 38 0
28AUG26 147.50 C 0.00 0.00 0.00 0.52 -0.17 65 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 0.45 -0.15 65 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.38 -0.14 64 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.33 -0.14 65 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.28 -0.13 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.24 -0.11 64 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.21 -0.10 65 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.18 -0.09 65 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.15 -0.08 64 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.13 -0.07 64 0 99 0
28AUG26 172.50 C 0.00 0.00 0.00 0.11 -0.06 64 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.10 -0.05 65 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.08 -0.05 64 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.07 -0.05 64 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.06 -0.04 64 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.05 -0.04 64 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.04 -0.04 64 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.03 -0.04 63 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.02 -0.04 62 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 26.67 -0.10 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.18 -0.60 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.86 +0.48 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.68 -0.15 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.42 +0.23 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.85 +0.10 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.22 +0.01 64 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.93 +0.03 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.58 -0.17 64 0 55 0
29SEP26 92.50 C 12.54 12.54 12.54 12.18 -0.64 62 6 29 +6
29SEP26 95.00 C 0.00 0.00 0.00 11.06 -0.70 62 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 9.95 -0.77 62 0 59 0
29SEP26 100.00 C 9.54 9.54 9.21 8.96 -0.57 61 6 209 +3
29SEP26 102.50 C 0.00 0.00 0.00 8.13 -0.72 61 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 7.25 -0.79 61 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 6.68 -0.56 62 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 6.10 -0.45 62 0 18 0
29SEP26 112.50 C 0.00 0.00 0.00 5.51 -0.58 62 0 18 0
29SEP26 115.00 C 0.00 0.00 0.00 4.97 -0.54 62 0 45 0
29SEP26 117.50 C 0.00 0.00 0.00 4.56 -0.28 63 0 17 0
29SEP26 120.00 C 0.00 0.00 0.00 4.13 -0.25 63 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 3.62 -0.46 62 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 3.25 -0.44 62 0 117 0
29SEP26 127.50 C 0.00 0.00 0.00 3.00 -0.33 63 0 75 0
29SEP26 130.00 C 0.00 0.00 0.00 2.62 -0.38 62 0 339 0
29SEP26 132.50 C 0.00 0.00 0.00 2.35 -0.36 62 0 117 0
29SEP26 135.00 C 0.00 0.00 0.00 2.10 -0.34 62 0 53 0
29SEP26 137.50 C 0.00 0.00 0.00 1.88 -0.32 62 0 7 0
29SEP26 140.00 C 0.00 0.00 0.00 1.68 -0.30 62 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 1.51 -0.27 62 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 1.35 -0.25 62 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.20 -0.24 62 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 1.11 -0.18 63 0 1,123 0
29SEP26 152.50 C 0.00 0.00 0.00 0.99 -0.17 62 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 0.86 -0.18 62 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 0.77 -0.17 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.68 -0.16 62 0 150 0
29SEP26 162.50 C 0.00 0.00 0.00 0.63 -0.13 62 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 0.56 -0.12 62 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 0.50 -0.11 62 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 0.43 -0.12 62 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 0.39 -0.10 62 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 0.34 -0.10 62 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 0.31 -0.09 62 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.28 -0.09 62 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.25 -0.08 62 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.22 -0.07 62 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.20 -0.06 62 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.18 -0.06 62 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.16 -0.05 62 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.14 -0.05 62 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.13 -0.04 62 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.11 -0.04 62 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.09 -0.04 62 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.06 -0.02 63 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 106 0
30DEC26 70.00 C 0.00 0.00 0.00 29.28 -0.10 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.55 -0.11 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.77 -0.05 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.22 -0.01 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.57 -0.22 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.37 -0.15 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.02 +0.06 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.74 0.00 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.52 +0.03 59 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 15.89 -0.70 57 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 14.84 -0.68 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.29 -0.22 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.33 -0.39 59 0 252 0
30DEC26 102.50 C 0.00 0.00 0.00 12.44 -0.14 59 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.60 -0.50 59 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.81 -0.52 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.07 -0.59 58 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 9.38 -0.53 58 0 0 0
30DEC26 115.00 C 8.80 8.80 8.80 8.74 -0.62 58 3 17 0
30DEC26 117.50 C 0.00 0.00 0.00 8.13 -0.66 58 0 0 0
30DEC26 120.00 C 7.97 7.97 7.97 7.57 -0.54 58 1 1 +1
30DEC26 122.50 C 0.00 0.00 0.00 7.04 -0.62 58 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 6.55 -0.53 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.10 -0.52 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.67 -0.55 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.27 -0.54 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.90 -0.52 58 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 4.56 -0.49 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.24 -0.47 58 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 3.94 -0.46 58 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 3.66 -0.44 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.41 -0.41 58 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 3.17 -0.40 58 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 2.94 -0.39 58 0 0 0
30DEC26 155.00 C 3.04 3.04 3.04 2.74 -0.36 58 30 30 +30
30DEC26 157.50 C 0.00 0.00 0.00 2.54 -0.35 58 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 2.36 -0.34 58 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 2.20 -0.32 58 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 2.04 -0.31 58 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.90 -0.29 58 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 1.77 -0.27 58 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 1.64 -0.27 58 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 1.53 -0.25 58 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 1.42 -0.19 58 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 1.32 -0.19 58 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 1.23 -0.18 58 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 1.15 -0.16 58 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 1.07 -0.19 58 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 0.99 -0.19 58 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 0.92 -0.18 58 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 0.86 -0.17 58 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.80 -0.16 58 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 0.72 -0.18 57 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 0.63 -0.15 57 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 0.55 -0.11 57 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.47 -0.13 57 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.41 -0.11 57 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.36 -0.10 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.32 -0.08 58 0 14 0
30DEC26 235.00 C 0.00 0.00 0.00 0.28 -0.07 58 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.24 -0.07 57 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.21 -0.06 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 0.19 -0.05 58 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.16 -0.05 57 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.14 -0.04 57 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.12 -0.04 57 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.11 -0.03 58 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.09 -0.04 57 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.07 -0.03 57 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
30DEC26 300.00 C 0.41 0.41 0.41 0.04 -0.03 56 10 64 +10
30MAR27 70.00 C 0.00 0.00 0.00 31.67 +0.29 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.07 +0.15 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.54 +0.18 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.99 +0.27 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.55 +0.23 58 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 24.31 +0.11 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.01 +0.08 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.73 +0.08 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.46 -0.09 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.42 -0.06 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 18.46 +0.13 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.46 +0.12 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.56 +0.28 57 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 15.11 -0.51 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.29 -0.61 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.10 -0.01 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.24 -0.15 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.56 +0.02 57 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.94 -0.19 57 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 11.24 -0.27 57 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 10.69 -0.06 57 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 10.09 -0.14 57 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 9.57 +0.07 57 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 9.05 -0.11 57 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.56 -0.16 57 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 8.10 -0.25 57 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 7.66 -0.24 57 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 7.25 -0.19 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.86 -0.22 57 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 6.49 -0.21 57 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.15 -0.19 57 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 5.82 -0.19 57 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 5.51 -0.18 57 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 5.21 -0.18 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.94 -0.16 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.67 -0.16 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.43 -0.15 57 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 4.19 -0.15 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.97 -0.14 57 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 3.76 -0.13 57 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 3.56 -0.13 57 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 3.38 -0.02 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.20 -0.02 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.03 -0.02 57 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 2.87 -0.02 57 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 2.73 -0.01 57 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.58 -0.10 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.45 -0.02 57 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 2.32 -0.02 57 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 2.20 -0.09 57 0 0 0
30MAR27 195.00 C 2.60 2.60 2.60 2.09 -0.02 57 1 1 +1
30MAR27 197.50 C 0.00 0.00 0.00 1.99 -0.07 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.88 -0.02 57 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 1.70 -0.06 57 0 0 0
30MAR27 210.00 C 1.90 1.99 1.90 1.53 -0.06 57 180 181 +180
30MAR27 215.00 C 0.00 0.00 0.00 1.38 -0.06 56 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.25 -0.05 57 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 1.13 -0.04 57 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.02 -0.04 56 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.92 -0.04 56 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.83 -0.04 56 0 0 0
30MAR27 245.00 C 1.38 1.38 1.38 0.75 -0.04 56 4 4 +4
30MAR27 250.00 C 0.00 0.00 0.00 0.66 -0.05 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.60 -0.03 56 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.55 -0.02 56 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.50 -0.02 56 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 0.45 -0.02 56 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.41 -0.02 56 0 19 0
30MAR27 280.00 C 0.00 0.00 0.00 0.37 -0.02 56 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.34 -0.01 56 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.31 -0.01 56 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 32.75 -0.22 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.24 -0.34 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.74 -0.39 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.42 -0.33 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.08 -0.27 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.84 -0.24 58 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 24.63 -0.33 58 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 23.51 -0.51 58 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.35 -0.50 58 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.32 -0.47 57 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 20.35 -0.45 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.39 -0.44 57 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 18.43 -0.44 57 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 17.56 -0.40 57 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 16.78 -0.38 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.00 -0.38 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.23 -0.38 57 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 14.45 -0.38 57 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.81 -0.32 57 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.21 -0.31 57 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.60 -0.32 57 0 17 0
29JUN27 122.50 C 0.00 0.00 0.00 11.99 -0.32 57 0 0 0
29JUN27 125.00 C 12.26 12.26 12.26 11.39 -0.31 57 6 6 +6
29JUN27 127.50 C 0.00 0.00 0.00 10.86 -0.26 57 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.40 -0.26 57 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.94 -0.26 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.49 -0.25 56 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 9.03 -0.25 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.57 -0.25 56 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 8.19 -0.20 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 7.85 -0.20 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 7.52 -0.20 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 7.18 -0.20 56 0 12 0
29JUN27 152.50 C 7.48 7.48 7.48 6.84 -0.20 56 15 15 +15
TOTAL CALL 791 25,860 +593
29JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.24 0 0 42 0
29JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.66 0 0 78 0
29JUN26 92.50 P 0.69 0.69 0.10 0.00 -1.42 0 103 229 +103
29JUN26 95.00 P 0.00 0.00 0.00 2.00 -0.64 0 0 0 -367
29JUN26 97.50 P 2.90 2.90 2.59 4.50 +0.05 0 120 0 -345
29JUN26 100.00 P 5.02 6.40 5.02 7.00 +0.47 0 6 0 -315
29JUN26 102.50 P 8.30 8.55 8.30 9.50 +0.66 0 4 0 -161
29JUN26 105.00 P 0.00 0.00 0.00 12.00 +0.73 0 0 0 -214
29JUN26 107.50 P 12.70 12.70 12.70 14.50 +0.57 0 3 0 -350
29JUN26 110.00 P 0.00 0.00 0.00 17.00 +0.75 0 0 0 -77
29JUN26 112.50 P 0.00 0.00 0.00 19.50 +0.32 0 0 0 -123
29JUN26 115.00 P 0.00 0.00 0.00 22.00 +0.75 0 6 0 -57
29JUN26 117.50 P 0.00 0.00 0.00 24.50 +0.32 0 0 0 -10
29JUN26 120.00 P 25.00 26.10 25.00 27.00 +0.32 0 10 0 -62
29JUN26 122.50 P 0.00 0.00 0.00 29.50 +0.42 0 0 0 -6
29JUN26 125.00 P 0.00 0.00 0.00 32.00 +0.75 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 34.50 +0.75 0 0 0 -1
29JUN26 130.00 P 0.00 0.00 0.00 37.00 +0.75 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 39.50 +0.75 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 42.00 +0.75 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 44.50 +0.75 0 0 0 -1
29JUN26 140.00 P 0.00 0.00 0.00 47.00 +0.75 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 49.50 +0.75 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 52.00 +0.75 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 54.50 +0.75 0 0 0 0
29JUN26 150.00 P 55.70 55.70 55.70 57.00 +0.75 0 5 0 -119
29JUN26 152.50 P 0.00 0.00 0.00 59.50 +0.75 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 62.00 +0.75 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 64.50 +0.75 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 67.00 +0.75 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 69.50 +0.75 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 72.00 +0.75 0 0 0 -65
29JUN26 167.50 P 0.00 0.00 0.00 74.50 +0.75 0 0 0 -1
29JUN26 170.00 P 0.00 0.00 0.00 77.00 +0.75 0 0 0 -53
29JUN26 172.50 P 0.00 0.00 0.00 79.50 +0.75 0 0 0 -120
29JUN26 175.00 P 0.00 0.00 0.00 82.00 +0.75 0 0 0 -185
29JUN26 177.50 P 0.00 0.00 0.00 84.50 +0.75 0 0 0 -90
29JUN26 180.00 P 0.00 0.00 0.00 87.00 +0.75 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 89.50 +0.75 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 92.00 +0.75 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 94.50 +0.75 0 0 0 0
29JUN26 190.00 P 95.00 95.00 95.00 97.00 +0.75 0 5 0 -30
29JUN26 192.50 P 0.00 0.00 0.00 99.50 +0.75 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 102.00 +0.75 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 104.50 +0.75 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 107.00 +0.75 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 112.00 +0.75 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 117.00 +0.46 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 122.00 +0.46 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 127.00 +0.75 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 132.00 +0.39 0 0 0 -30
29JUN26 230.00 P 0.00 0.00 0.00 137.00 +0.75 0 0 0 -15
29JUN26 235.00 P 0.00 0.00 0.00 142.00 +0.75 0 0 0 -30
29JUN26 240.00 P 0.00 0.00 0.00 147.00 +0.75 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 152.00 +0.75 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 157.00 +0.75 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 162.00 +0.75 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 167.00 +0.75 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 172.00 +0.75 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 177.00 +0.75 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 182.00 +0.75 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 187.00 +0.75 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 192.00 +0.75 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 197.00 +0.75 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 202.00 +0.75 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 207.00 +0.75 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.04 79 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.03 -0.09 78 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.09 -0.16 78 0 27 0
03JUL26 82.50 P 0.00 0.00 0.00 0.22 -0.27 77 0 15 0
03JUL26 85.00 P 0.00 0.00 0.00 0.49 -0.39 77 0 30 0
03JUL26 87.50 P 0.85 1.00 0.85 0.96 -0.50 77 62 76 +53
03JUL26 90.00 P 1.55 1.55 1.55 1.71 -0.52 78 1 4 0
03JUL26 92.50 P 2.70 2.70 2.70 2.70 -0.57 76 1 21 +1
03JUL26 95.00 P 0.00 0.00 0.00 4.20 -0.32 79 0 22 0
03JUL26 97.50 P 0.00 0.00 0.00 5.62 -0.37 71 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 7.76 -0.09 76 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 9.91 +0.09 77 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 12.21 +0.27 76 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 14.59 +0.42 76 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 17.04 +0.54 77 0 2 0
03JUL26 112.50 P 0.00 0.00 0.00 19.51 +0.33 76 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 22.00 +0.31 0 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 24.50 +0.32 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 27.00 +0.28 0 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 29.50 +0.38 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 32.00 +0.26 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 34.50 +0.63 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 37.00 +0.26 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 39.50 +0.63 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.05 - 74 0 0 -
10JUL26 72.50 P 0.00 0.00 0.00 0.10 - 73 0 0 -
10JUL26 75.00 P 0.00 0.00 0.00 0.20 - 73 0 0 -
10JUL26 77.50 P 0.00 0.00 0.00 0.37 - 73 0 0 -
10JUL26 80.00 P 0.00 0.00 0.00 0.64 - 73 0 0 -
10JUL26 82.50 P 0.00 0.00 0.00 1.06 - 74 0 0 -
10JUL26 85.00 P 0.00 0.00 0.00 1.63 - 74 0 0 -
10JUL26 87.50 P 0.00 0.00 0.00 2.40 - 74 0 0 -
10JUL26 90.00 P 0.00 0.00 0.00 3.31 - 73 0 0 -
10JUL26 92.50 P 0.00 0.00 0.00 4.43 - 73 0 0 -
10JUL26 95.00 P 0.00 0.00 0.00 5.78 - 73 0 0 -
10JUL26 97.50 P 0.00 0.00 0.00 7.59 - 76 0 0 -
10JUL26 100.00 P 0.00 0.00 0.00 9.12 - 73 0 0 -
10JUL26 102.50 P 0.00 0.00 0.00 11.03 - 73 0 0 -
10JUL26 105.00 P 0.00 0.00 0.00 13.09 - 73 0 0 -
10JUL26 107.50 P 0.00 0.00 0.00 15.25 - 73 0 0 -
10JUL26 110.00 P 0.00 0.00 0.00 17.50 - 73 0 0 -
10JUL26 112.50 P 0.00 0.00 0.00 19.83 - 73 0 0 -
10JUL26 115.00 P 0.00 0.00 0.00 22.20 - 73 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.53 -0.12 68 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.80 -0.15 68 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 1.16 -0.18 68 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 1.63 -0.21 68 0 16 0
30JUL26 80.00 P 0.00 0.00 0.00 2.20 -0.23 68 0 156 0
30JUL26 82.50 P 0.00 0.00 0.00 2.89 -0.24 68 0 46 0
30JUL26 85.00 P 0.00 0.00 0.00 3.76 -0.20 68 0 35 0
30JUL26 87.50 P 0.00 0.00 0.00 4.65 -0.22 68 0 50 0
30JUL26 90.00 P 5.15 5.35 5.15 5.58 -0.31 66 6 47 +3
30JUL26 92.50 P 6.60 6.60 6.60 6.93 -0.15 67 1 58 0
30JUL26 95.00 P 8.00 8.00 8.00 8.29 -0.12 67 1 58 0
30JUL26 97.50 P 0.00 0.00 0.00 9.78 -0.04 67 0 106 0
30JUL26 100.00 P 10.50 10.50 10.50 11.36 +0.01 66 2 786 0
30JUL26 102.50 P 0.00 0.00 0.00 12.82 -0.55 63 0 113 0
30JUL26 105.00 P 0.00 0.00 0.00 14.59 -0.28 62 0 103 0
30JUL26 107.50 P 0.00 0.00 0.00 16.49 -0.54 62 0 21 0
30JUL26 110.00 P 0.00 0.00 0.00 18.79 -0.19 64 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 20.49 -0.53 58 0 22 0
30JUL26 115.00 P 0.00 0.00 0.00 23.06 +0.03 64 0 43 0
30JUL26 117.50 P 0.00 0.00 0.00 24.74 -0.37 51 0 15 0
30JUL26 120.00 P 27.00 27.00 27.00 27.52 -0.08 62 1 713 +1
30JUL26 122.50 P 0.00 0.00 0.00 29.87 +0.24 61 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 32.20 +0.04 59 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 34.83 +0.50 67 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 37.24 +0.48 67 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 39.66 +0.27 67 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 42.11 +0.62 67 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 44.57 +0.47 68 0 1 0
30JUL26 140.00 P 45.00 45.00 45.00 47.04 +0.59 67 5 33 +5
30JUL26 142.50 P 0.00 0.00 0.00 49.52 +0.61 68 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 52.01 +0.60 69 0 4 -62
30JUL26 147.50 P 0.00 0.00 0.00 54.50 +0.73 0 0 77 -108
30JUL26 150.00 P 0.00 0.00 0.00 57.00 +0.74 0 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 59.50 +0.75 0 0 98 0
30JUL26 155.00 P 0.00 0.00 0.00 62.00 +0.75 0 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 64.50 +0.75 0 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 67.00 +0.75 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 69.50 +0.75 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 72.00 +0.75 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 74.50 +0.75 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 77.00 +0.75 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 79.50 +0.75 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 82.00 +0.75 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 84.50 +0.75 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 87.00 +0.75 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 89.50 +0.75 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 92.00 +0.75 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 94.50 +0.75 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 97.00 +0.75 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 99.50 +0.75 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 102.00 +0.75 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 104.50 +0.75 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 107.00 +0.75 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 112.00 +0.75 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 117.00 +0.46 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 122.00 +0.46 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 127.00 +0.75 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 132.00 +0.39 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 1.49 -0.14 65 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 1.96 -0.16 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 2.51 -0.17 65 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 3.20 -0.19 65 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 3.96 -0.19 65 0 2 0
28AUG26 82.50 P 0.00 0.00 0.00 4.81 -0.09 65 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 5.72 -0.08 64 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 6.75 -0.25 64 0 30 0
28AUG26 90.00 P 7.38 7.45 7.38 7.89 -0.26 64 4 44 +4
28AUG26 92.50 P 0.00 0.00 0.00 9.16 -0.26 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.54 -0.08 64 0 34 0
28AUG26 97.50 P 0.00 0.00 0.00 11.74 -0.36 62 0 10 0
28AUG26 100.00 P 0.00 0.00 0.00 13.30 -0.23 61 0 105 0
28AUG26 102.50 P 0.00 0.00 0.00 15.12 -0.18 63 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 16.92 -0.01 63 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 18.39 -0.40 60 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 20.25 -0.27 59 0 13 0
28AUG26 112.50 P 0.00 0.00 0.00 22.15 -0.50 59 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 24.24 -0.34 59 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 26.49 -0.34 60 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 28.61 -0.34 60 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 31.06 +0.10 62 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 32.53 -0.60 52 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 35.72 +0.27 64 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 37.24 -0.54 51 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 39.72 -0.20 53 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 42.67 +0.37 64 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 44.57 -0.08 52 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 47.43 +0.41 64 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 49.83 +0.47 64 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 52.26 +0.41 64 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 54.69 +0.55 64 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 57.13 +0.57 64 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 59.59 +0.62 64 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 62.06 +0.65 64 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 64.53 +0.69 64 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.01 +0.56 63 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 69.50 +0.72 0 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 72.00 +0.73 0 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 74.50 +0.74 0 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 77.00 +0.75 0 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 79.50 +0.75 0 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 82.00 +0.75 0 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 84.50 +0.75 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 87.00 +0.75 0 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 89.50 +0.75 0 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 92.00 +0.75 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 94.50 +0.75 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 97.00 +0.75 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 99.50 +0.75 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 102.00 +0.75 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.41 -0.08 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.07 -0.08 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.80 -0.09 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.57 -0.08 63 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 5.49 -0.08 63 0 48 0
29SEP26 82.50 P 0.00 0.00 0.00 6.39 -0.11 63 0 0 0
29SEP26 85.00 P 7.00 7.00 7.00 7.38 -0.18 62 20 25 0
29SEP26 87.50 P 0.00 0.00 0.00 8.46 -0.19 62 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 9.64 -0.18 62 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 11.03 -0.06 62 0 149 0
29SEP26 95.00 P 12.38 12.44 11.88 12.43 -0.03 62 90 158 +90
29SEP26 97.50 P 12.90 12.90 12.90 14.01 -0.30 63 15 205 +15
29SEP26 100.00 P 0.00 0.00 0.00 15.01 -0.60 60 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 16.70 -0.55 60 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 18.52 -0.42 60 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 20.17 -0.45 59 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 22.13 -0.40 60 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 24.15 -0.16 61 0 194 0
29SEP26 115.00 P 0.00 0.00 0.00 26.20 +0.02 61 0 767 0
29SEP26 117.50 P 0.00 0.00 0.00 28.05 -0.11 60 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 29.89 -0.65 59 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.55 +0.02 63 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 34.46 -0.05 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.39 -0.36 59 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 38.72 -0.26 60 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 40.67 -0.51 57 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 43.28 -0.16 60 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 45.76 +0.10 62 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 48.06 +0.07 62 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 49.85 -0.45 54 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 52.42 -0.21 57 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 54.69 -0.28 54 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 57.51 -0.02 62 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 59.78 +0.08 60 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 62.33 +0.25 62 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 64.76 +0.28 62 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 67.19 +0.36 62 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 69.64 +0.34 62 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 72.10 +0.48 62 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 74.52 +0.54 59 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 77.04 +0.70 62 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 79.52 +0.52 62 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 82.01 +0.73 63 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 84.57 +0.70 67 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 87.00 +0.64 0 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 89.50 +0.50 0 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 92.00 +0.49 0 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 94.50 +0.75 0 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 97.00 +0.75 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 99.50 +0.75 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 102.00 +0.75 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 104.50 +0.75 0 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 107.00 +0.75 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 112.00 +0.75 0 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 117.00 +0.46 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 122.00 +0.46 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 127.00 +0.75 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 132.00 +0.39 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 137.00 +0.75 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 142.00 +0.75 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 147.00 +0.75 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 152.00 +0.75 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 157.00 +0.75 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 162.00 +0.75 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 167.00 +0.75 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 172.00 +0.75 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 177.00 +0.75 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 182.00 +0.75 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 187.00 +0.75 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 192.00 +0.75 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 197.00 +0.75 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 202.00 +0.75 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 207.00 +0.75 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.62 -0.11 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.39 -0.11 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.32 -0.11 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.27 -0.11 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.31 -0.09 58 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 9.42 -0.05 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.55 -0.03 58 0 8 0
30DEC26 87.50 P 11.55 11.55 11.55 11.75 -0.01 58 10 18 +10
30DEC26 90.00 P 0.00 0.00 0.00 13.03 0.00 58 0 115 0
30DEC26 92.50 P 0.00 0.00 0.00 14.39 +0.01 58 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 15.71 -0.08 58 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 17.40 -0.31 58 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 18.81 -0.46 58 0 350 0
30DEC26 102.50 P 0.00 0.00 0.00 20.06 -0.24 56 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 21.73 -0.34 56 6 8 +4
30DEC26 107.50 P 0.00 0.00 0.00 23.44 -0.46 56 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 25.24 -0.31 57 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 27.06 -0.29 56 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 28.93 -0.43 56 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 30.83 -0.42 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.75 -0.45 56 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 35.12 +0.05 58 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 36.74 -0.45 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.65 -0.53 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.88 -0.44 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 42.88 -0.56 55 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 44.96 -0.54 55 0 13 0
30DEC26 137.50 P 0.00 0.00 0.00 47.32 -0.39 56 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 49.50 -0.39 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 51.74 -0.35 56 0 33 0
30DEC26 145.00 P 0.00 0.00 0.00 53.81 -0.60 55 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 55.86 -0.64 53 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 58.19 -0.63 53 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 60.93 -0.09 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.97 -0.24 54 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 65.32 -0.35 54 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 67.51 -0.49 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 69.77 -0.43 50 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 72.36 -0.25 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 75.30 +0.30 59 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 77.56 +0.35 57 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 79.97 +0.35 57 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 82.24 +0.18 55 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 84.65 +0.26 55 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 87.23 +0.34 57 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 89.65 +0.51 57 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 92.14 +0.44 57 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 94.60 +0.52 57 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 97.06 +0.73 57 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 99.54 +0.71 57 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 102.02 +0.47 57 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 104.50 +0.61 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 107.00 +0.63 0 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 112.00 +0.64 0 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 117.00 +0.46 0 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 122.00 +0.46 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 127.00 +0.75 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 132.00 +0.39 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 137.00 +0.75 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 142.00 +0.75 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 147.00 +0.75 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 152.00 +0.75 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 157.00 +0.75 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 162.00 +0.75 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 167.00 +0.75 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 172.00 +0.75 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 177.00 +0.75 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 182.00 +0.75 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 187.00 +0.75 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 192.00 +0.75 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 197.00 +0.75 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 202.00 +0.75 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 207.00 +0.75 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.35 +0.02 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.19 -0.11 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.08 -0.19 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 9.29 0.00 56 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 10.34 -0.01 56 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.47 +0.01 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.65 +0.01 56 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 13.91 +0.03 56 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 15.23 +0.05 56 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 16.64 -0.10 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.86 -0.18 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.20 -0.33 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.75 -0.34 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.27 -0.42 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.85 -0.44 54 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 26.03 +0.03 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.51 -0.33 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 29.63 -0.01 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.50 +0.14 56 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 33.37 +0.14 56 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 35.30 +0.11 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.85 -0.23 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.18 +0.09 56 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 40.80 -0.41 55 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 43.17 +0.22 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 45.16 +0.07 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.31 +0.04 56 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 49.08 -0.17 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.55 +0.10 56 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 53.62 +0.07 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.92 +0.31 56 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 58.14 +0.24 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.21 +0.25 56 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 62.51 +0.07 56 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 64.33 -0.29 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.85 -0.01 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.22 +0.10 56 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 71.64 +0.25 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.35 -0.48 53 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 75.53 -0.58 52 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 78.04 -0.26 53 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 80.66 +0.52 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 82.70 -0.14 53 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 85.03 +0.17 52 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 87.29 +0.07 51 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 89.76 +0.17 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 92.14 +0.17 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 95.08 +0.71 56 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 97.50 +0.72 56 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 99.92 +0.72 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 102.35 +0.72 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 104.78 +0.72 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 107.22 +0.72 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 112.12 +0.73 56 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 117.06 +0.52 56 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 122.02 +0.48 56 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 127.00 +0.75 0 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 132.00 +0.39 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 137.00 +0.75 0 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 142.00 +0.75 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 147.00 +0.75 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 152.00 +0.75 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 157.00 +0.75 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 162.00 +0.75 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 167.00 +0.75 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 172.00 +0.75 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 177.00 +0.75 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 182.00 +0.75 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 187.00 +0.75 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 192.00 +0.75 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 197.00 +0.75 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.37 -0.25 55 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 9.36 -0.11 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.48 -0.03 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.59 +0.13 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.71 +0.13 54 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 14.00 +0.25 54 0 0 0
29JUN27 85.00 P 15.13 15.13 15.13 15.30 +0.28 54 15 18 +11
29JUN27 87.50 P 16.29 16.44 16.17 16.61 +0.29 54 75 90 +75
29JUN27 90.00 P 17.47 17.85 17.47 17.93 +0.30 54 30 30 +30
29JUN27 92.50 P 0.00 0.00 0.00 19.41 +0.34 54 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.90 +0.34 54 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.39 +0.34 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.88 +0.34 54 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 25.51 +0.40 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.17 +0.41 53 0 0 0
29JUN27 107.50 P 27.47 27.47 27.47 28.83 +0.01 53 15 20 +15
29JUN27 110.00 P 0.00 0.00 0.00 30.49 +0.23 53 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 32.16 +0.23 53 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 33.97 +0.24 53 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 35.78 +0.24 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.59 +0.15 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 39.41 +0.10 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.30 +0.17 52 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 43.26 -0.04 52 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 45.30 +0.05 52 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 47.02 -0.27 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.33 +0.08 52 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 50.94 -0.15 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.97 -0.99 51 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 56.59 +0.59 56 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 58.71 +1.06 56 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 60.83 +0.59 56 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 62.95 +0.59 56 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 65.08 +0.60 56 0 167 0
TOTAL PUT 622 17,556 -2,577
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$ 27.68
29JUN26 13.00 C 0.00 0.00 0.00 14.68 +0.20 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.18 +0.20 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.68 +0.20 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.18 +0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.68 +0.20 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.18 +0.20 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.68 +0.20 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.18 +0.20 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.68 +0.20 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.18 +0.20 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.68 +0.20 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.18 +0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.68 +0.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.68 +0.20 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.68 +0.20 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.68 +0.20 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.68 +0.20 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.68 +0.20 0 0 0 -1
29JUN26 25.00 C 0.00 0.00 0.00 2.68 +0.14 0 0 0 -30
29JUN26 26.00 C 0.00 0.00 0.00 1.68 +0.12 0 0 0 -45
29JUN26 27.00 C 0.50 0.99 0.50 0.68 -0.03 0 146 0 -117
29JUN26 28.00 C 0.14 0.25 0.03 0.00 -0.24 0 133 574 -1
29JUN26 29.00 C 0.02 0.05 0.02 0.00 -0.06 0 26 676 +2
29JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,067 0
29JUN26 31.00 C 0.02 0.02 0.02 0.00 -0.01 0 30 985 -30
29JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,239 0
29JUN26 33.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 657 0
29JUN26 34.00 C 0.02 0.02 0.02 0.00 -0.01 0 30 972 -10
29JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,824 0
29JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 946 0
29JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 896 0
29JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,194 0
29JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,525 0
29JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,628 0
29JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
29JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,684 0
29JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 452 0
29JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
29JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,041 0
29JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
29JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
03JUL26 19.00 C 0.00 0.00 0.00 8.75 - 197 0 0 -
03JUL26 19.50 C 0.00 0.00 0.00 8.19 +0.21 126 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 7.71 +0.15 148 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 6.69 +0.21 100 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 5.69 +0.20 84 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 4.83 +0.35 131 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 3.70 +0.19 66 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
03JUL26 26.00 C 1.88 1.88 1.88 1.83 +0.10 60 5 40 0
03JUL26 27.00 C 0.99 1.26 0.99 1.08 -0.02 59 15 91 0
03JUL26 28.00 C 0.74 0.74 0.51 0.57 -0.04 61 94 113 -73
03JUL26 29.00 C 0.32 0.32 0.27 0.26 -0.06 62 127 96 -104
03JUL26 30.00 C 0.14 0.17 0.11 0.11 -0.04 64 31 187 +30
03JUL26 31.00 C 0.06 0.06 0.06 0.04 -0.02 64 2 130 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 111 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 68 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
03JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 32 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 8.75 - 115 0 0 -
10JUL26 19.50 C 0.00 0.00 0.00 8.27 - 115 0 0 -
10JUL26 20.00 C 0.00 0.00 0.00 7.71 - 82 0 0 -
10JUL26 21.00 C 0.00 0.00 0.00 6.70 - 57 0 0 -
10JUL26 22.00 C 0.00 0.00 0.00 5.71 - 59 0 0 -
10JUL26 23.00 C 0.00 0.00 0.00 4.83 - 77 0 0 -
10JUL26 24.00 C 0.00 0.00 0.00 3.77 - 54 0 0 -
10JUL26 25.00 C 0.00 0.00 0.00 2.84 - 50 0 0 -
10JUL26 26.00 C 0.00 0.00 0.00 2.03 - 50 0 0 -
10JUL26 27.00 C 0.00 0.00 0.00 1.42 - 54 0 0 -
10JUL26 28.00 C 0.98 0.98 0.98 0.92 - 55 2 2 -
10JUL26 29.00 C 0.58 0.58 0.53 0.56 - 55 44 44 -
10JUL26 30.00 C 0.33 0.33 0.33 0.33 - 56 1 1 -
10JUL26 31.00 C 0.23 0.23 0.23 0.17 - 55 1 1 -
10JUL26 32.00 C 0.00 0.00 0.00 0.09 - 56 0 0 -
10JUL26 33.00 C 0.08 0.08 0.08 0.04 - 55 1 1 -
10JUL26 34.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
10JUL26 35.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
10JUL26 36.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 8.75 - 61 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 8.27 +0.21 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.72 +0.08 0 0 1 0
30JUL26 21.00 C 6.95 6.95 6.95 6.76 +0.11 48 15 15 +15
30JUL26 22.00 C 6.01 6.01 6.01 5.85 +0.04 53 30 30 +30
30JUL26 23.00 C 5.10 5.11 5.10 4.91 +0.08 50 30 30 +29
30JUL26 24.00 C 0.00 0.00 0.00 4.23 +0.14 59 0 0 0
30JUL26 25.00 C 3.37 3.37 3.37 3.31 -0.02 51 15 15 +15
30JUL26 26.00 C 2.50 2.50 2.50 2.68 +0.07 53 15 76 +8
30JUL26 27.00 C 2.15 2.15 2.07 2.02 -0.03 51 35 132 +15
30JUL26 28.00 C 1.50 1.64 1.50 1.55 +0.01 51 128 423 +125
30JUL26 29.00 C 1.18 1.27 1.07 1.15 -0.04 51 93 853 +58
30JUL26 30.00 C 0.89 0.97 0.83 0.85 -0.04 52 82 944 +47
30JUL26 31.00 C 0.68 0.75 0.63 0.61 -0.03 52 42 1,875 +42
30JUL26 32.00 C 0.43 0.51 0.43 0.45 -0.01 53 181 1,051 +57
30JUL26 33.00 C 0.37 0.39 0.30 0.30 -0.02 52 320 937 +114
30JUL26 34.00 C 0.26 0.28 0.23 0.21 -0.01 53 175 1,553 +47
30JUL26 35.00 C 0.19 0.19 0.19 0.14 -0.01 53 2 635 +2
30JUL26 36.00 C 0.15 0.15 0.14 0.10 0.00 53 7 443 +2
30JUL26 37.00 C 0.00 0.00 0.00 0.07 0.00 54 0 780 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 3,354 0
30JUL26 39.00 C 0.06 0.06 0.06 0.03 0.00 54 4 284 +4
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 54 0 432 0
30JUL26 41.00 C 0.05 0.05 0.05 0.01 0.00 53 1 624 -1
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
28AUG26 19.00 C 0.00 0.00 0.00 8.84 - 52 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 8.32 +0.15 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.98 +0.17 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.94 +0.11 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.32 +0.22 60 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.36 +0.08 53 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.56 +0.03 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.89 +0.09 52 0 0 0
28AUG26 26.00 C 3.12 3.12 3.12 3.18 -0.04 50 15 85 +15
28AUG26 27.00 C 2.59 2.68 2.58 2.65 -0.04 50 66 186 +27
28AUG26 28.00 C 2.17 2.32 2.12 2.21 0.00 51 71 228 +40
28AUG26 29.00 C 1.78 1.81 1.78 1.79 -0.06 51 24 189 +24
28AUG26 30.00 C 1.50 1.52 1.50 1.47 -0.03 51 17 267 +15
28AUG26 31.00 C 1.27 1.27 1.27 1.20 -0.01 52 15 227 -15
28AUG26 32.00 C 0.94 1.02 0.94 0.98 -0.01 52 12 198 -12
28AUG26 33.00 C 0.00 0.00 0.00 0.78 -0.01 52 0 442 0
28AUG26 34.00 C 0.65 0.70 0.64 0.61 -0.01 52 45 396 +15
28AUG26 35.00 C 0.54 0.57 0.54 0.48 -0.01 52 13 420 0
28AUG26 36.00 C 0.45 0.45 0.45 0.37 -0.01 52 17 908 -17
28AUG26 37.00 C 0.37 0.37 0.36 0.29 -0.01 52 17 196 0
28AUG26 38.00 C 0.29 0.30 0.29 0.22 -0.01 52 22 204 +14
28AUG26 39.00 C 0.00 0.00 0.00 0.17 -0.01 52 0 253 0
28AUG26 40.00 C 0.21 0.21 0.21 0.13 -0.01 52 5 128 0
28AUG26 41.00 C 0.15 0.15 0.15 0.10 -0.01 52 1 74 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 0.00 53 0 63 0
28AUG26 43.00 C 0.13 0.13 0.13 0.06 0.00 53 19 82 -19
28AUG26 44.00 C 0.00 0.00 0.00 0.05 0.00 54 0 201 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 85 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 63 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 9.88 +0.10 54 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.37 -0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.93 +0.13 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.32 -0.06 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.98 +0.06 49 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 7.03 -0.02 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.32 +0.06 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 5.71 +0.21 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.96 +0.11 53 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 4.24 +0.12 52 0 16 0
29SEP26 26.00 C 3.71 3.71 3.71 3.65 +0.04 51 15 105 +15
29SEP26 27.00 C 3.35 3.35 3.35 3.13 +0.03 51 1 76 0
29SEP26 28.00 C 2.76 2.76 2.75 2.66 +0.01 51 20 97 0
29SEP26 29.00 C 0.00 0.00 0.00 2.27 +0.02 52 0 74 0
29SEP26 30.00 C 0.00 0.00 0.00 1.90 -0.01 51 0 1,070 0
29SEP26 31.00 C 0.00 0.00 0.00 1.60 -0.02 51 0 642 0
29SEP26 32.00 C 1.38 1.38 1.38 1.32 -0.03 51 10 872 -10
29SEP26 33.00 C 0.00 0.00 0.00 1.10 -0.03 51 0 627 0
29SEP26 34.00 C 0.00 0.00 0.00 0.91 -0.03 51 0 631 0
29SEP26 35.00 C 0.84 0.87 0.81 0.74 -0.04 51 40 1,170 +1
29SEP26 36.00 C 0.00 0.00 0.00 0.61 -0.04 51 0 416 0
29SEP26 37.00 C 0.63 0.63 0.63 0.49 -0.04 51 21 1,057 0
29SEP26 38.00 C 0.54 0.55 0.54 0.41 -0.03 51 26 486 -5
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.02 51 0 317 0
29SEP26 40.00 C 0.39 0.39 0.36 0.27 -0.02 51 55 582 +44
29SEP26 41.00 C 0.33 0.33 0.33 0.21 -0.03 50 20 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.18 -0.02 51 0 70 0
29SEP26 43.00 C 0.22 0.22 0.22 0.14 -0.02 51 50 603 +50
29SEP26 44.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 432 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 191 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 96 0
29SEP26 50.00 C 0.10 0.10 0.10 0.03 -0.01 51 32 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
30DEC26 19.00 C 0.00 0.00 0.00 9.39 - 55 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 8.99 +0.18 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.59 +0.17 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.80 +0.16 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.01 +0.09 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.33 +0.08 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.68 +0.03 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.13 +0.05 50 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 4.63 +0.10 50 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 4.02 -0.05 48 0 90 0
30DEC26 28.00 C 3.80 3.80 3.65 3.65 0.00 49 64 161 +56
30DEC26 29.00 C 0.00 0.00 0.00 3.29 +0.05 49 0 98 0
30DEC26 30.00 C 0.00 0.00 0.00 2.94 +0.04 49 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 2.60 +0.03 49 0 87 0
30DEC26 32.00 C 0.00 0.00 0.00 2.31 +0.02 49 0 647 0
30DEC26 33.00 C 2.13 2.14 2.00 2.04 +0.02 49 125 152 +32
30DEC26 34.00 C 0.00 0.00 0.00 1.80 +0.01 49 0 463 0
30DEC26 35.00 C 1.74 1.74 1.74 1.60 +0.01 49 20 460 0
30DEC26 36.00 C 0.00 0.00 0.00 1.39 0.00 49 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.24 0.00 49 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 1.09 0.00 49 0 530 0
30DEC26 39.00 C 1.05 1.05 1.05 0.95 -0.01 49 10 122 +9
30DEC26 40.00 C 1.00 1.01 1.00 0.84 -0.01 48 15 150 0
30DEC26 41.00 C 0.00 0.00 0.00 0.73 -0.01 48 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.65 -0.01 49 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 0.57 -0.01 48 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.49 -0.01 48 0 490 0
30DEC26 45.00 C 0.61 0.61 0.61 0.44 0.00 49 5 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.38 -0.01 48 0 215 0
30DEC26 47.00 C 0.54 0.54 0.54 0.33 -0.01 48 1 347 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.26 -0.01 48 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.22 -0.01 48 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 0.00 49 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 81 0
30DEC26 62.50 C 0.12 0.12 0.12 0.04 -0.01 48 32 753 0
30MAR27 19.00 C 0.00 0.00 0.00 9.73 - 51 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 9.34 +0.03 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.04 +0.09 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.34 +0.10 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.68 +0.14 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.04 +0.11 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.45 +0.09 49 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 5.91 +0.09 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.39 +0.06 48 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 4.94 +0.04 49 0 45 0
30MAR27 28.00 C 4.52 4.52 4.52 4.54 +0.07 49 15 168 +15
30MAR27 29.00 C 0.00 0.00 0.00 4.16 +0.06 49 0 76 0
30MAR27 30.00 C 0.00 0.00 0.00 3.81 +0.07 49 0 184 0
30MAR27 31.00 C 0.00 0.00 0.00 3.49 +0.08 49 0 184 0
30MAR27 32.00 C 0.00 0.00 0.00 3.16 +0.07 49 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 2.89 +0.06 49 0 258 0
30MAR27 34.00 C 2.70 2.70 2.70 2.62 +0.05 48 1 288 0
30MAR27 35.00 C 0.00 0.00 0.00 2.37 +0.04 48 0 81 0
30MAR27 36.00 C 0.00 0.00 0.00 2.18 +0.05 48 0 1,502 0
30MAR27 37.00 C 0.00 0.00 0.00 1.98 +0.04 48 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.78 +0.03 48 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 1.63 +0.03 48 0 84 0
30MAR27 40.00 C 1.70 1.70 1.70 1.49 +0.04 48 10 84 +10
30MAR27 41.00 C 0.00 0.00 0.00 1.34 +0.03 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.22 +0.02 48 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.11 +0.02 48 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.01 +0.02 48 0 29 0
30MAR27 45.00 C 1.13 1.13 1.13 0.90 +0.01 48 5 19 -5
30MAR27 46.00 C 0.00 0.00 0.00 0.83 +0.01 48 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.76 +0.02 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.68 +0.01 48 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.61 +0.01 48 0 10 0
30MAR27 50.00 C 0.78 0.78 0.78 0.56 0.00 48 3 225 -3
30MAR27 52.50 C 0.00 0.00 0.00 0.44 +0.01 48 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.35 0.00 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 0.00 48 0 27 0
30MAR27 62.50 C 0.34 0.34 0.34 0.17 0.00 48 1 162 -1
29JUN27 19.00 C 0.00 0.00 0.00 10.12 - 49 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 9.88 +0.21 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.53 +0.20 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.85 +0.18 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.23 +0.18 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.62 +0.18 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.02 +0.13 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.51 +0.13 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.98 +0.07 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 5.54 0.00 47 0 75 0
29JUN27 28.00 C 0.00 0.00 0.00 5.13 +0.04 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 4.76 +0.04 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 4.41 +0.03 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 4.09 +0.13 47 0 60 0
29JUN27 32.00 C 0.00 0.00 0.00 3.80 +0.02 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.53 +0.02 48 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 3.28 +0.01 48 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.05 0.00 48 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 2.84 0.00 48 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.65 +0.01 48 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.49 +0.04 48 0 0 0
29JUN27 39.00 C 2.35 2.35 2.35 2.31 +0.04 48 1 2 0
29JUN27 40.00 C 2.25 2.25 2.21 2.06 -0.02 48 5 4 0
29JUN27 41.00 C 2.09 2.09 2.09 1.98 +0.03 48 1 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.84 +0.03 48 0 12 0
29JUN27 43.00 C 1.73 1.73 1.73 1.70 +0.03 48 1 19 +1
TOTAL CALL 2,829 71,160 +527
29JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,051 0
29JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,630 0
29JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,238 0
29JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,425 0
29JUN26 26.00 P 0.01 0.01 0.01 0.00 -0.05 0 1 2,138 -1
29JUN26 27.00 P 0.09 0.11 0.01 0.00 -0.25 0 141 1,794 -35
29JUN26 28.00 P 0.57 0.57 0.28 0.32 -0.48 0 74 2 -853
29JUN26 29.00 P 1.30 1.47 1.19 1.32 -0.31 0 160 0 -1,320
29JUN26 30.00 P 2.42 2.55 2.12 2.32 -0.26 0 172 0 -2,330
29JUN26 31.00 P 3.41 3.50 2.95 3.32 -0.23 0 433 0 -1,485
29JUN26 32.00 P 4.00 4.10 4.00 4.32 -0.23 0 10 0 -1,032
29JUN26 33.00 P 5.50 5.50 5.19 5.32 -0.22 0 9 0 -1,113
29JUN26 34.00 P 6.50 6.50 6.20 6.32 -0.22 0 11 0 -2,127
29JUN26 35.00 P 0.00 0.00 0.00 7.32 -0.22 0 0 0 -315
29JUN26 36.00 P 8.50 8.50 8.46 8.32 -0.22 0 4 0 -164
29JUN26 37.00 P 9.55 9.55 9.37 9.32 -0.22 0 2 0 -434
29JUN26 38.00 P 0.00 0.00 0.00 10.32 -0.22 0 0 0 -15
29JUN26 39.00 P 11.37 11.37 11.37 11.32 -0.22 0 1 0 -168
29JUN26 40.00 P 0.00 0.00 0.00 12.32 -0.38 0 0 0 -130
29JUN26 41.00 P 0.00 0.00 0.00 13.32 -0.22 0 0 0 -18
29JUN26 42.00 P 0.00 0.00 0.00 14.32 -0.22 0 0 0 -26
29JUN26 43.00 P 0.00 0.00 0.00 15.32 -0.22 0 1 0 -21
29JUN26 44.00 P 0.00 0.00 0.00 16.32 -0.22 0 0 0 -15
29JUN26 45.00 P 0.00 0.00 0.00 17.32 -0.22 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.32 -0.22 0 0 0 -75
29JUN26 47.00 P 0.00 0.00 0.00 19.32 -0.22 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.32 -0.22 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.32 -0.22 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.32 -0.22 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.82 -0.22 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.32 -0.22 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.82 -0.22 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 32.32 -0.22 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 34.82 -0.22 0 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 - 151 0 0 -
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
03JUL26 25.00 P 0.07 0.07 0.06 0.05 -0.06 64 33 36 +8
03JUL26 26.00 P 0.16 0.16 0.16 0.16 -0.13 62 5 52 +5
03JUL26 27.00 P 0.48 0.48 0.37 0.44 -0.18 64 55 137 +50
03JUL26 28.00 P 1.03 1.03 0.91 0.92 -0.21 64 17 94 +5
03JUL26 29.00 P 1.69 1.69 1.69 1.59 -0.27 64 1 63 0
03JUL26 30.00 P 0.00 0.00 0.00 2.49 -0.22 74 0 46 0
03JUL26 31.00 P 0.00 0.00 0.00 3.35 -0.24 63 0 83 0
03JUL26 32.00 P 0.00 0.00 0.00 4.38 -0.17 87 0 77 0
03JUL26 33.00 P 0.00 0.00 0.00 5.48 -0.08 125 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 6.49 -0.13 143 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 7.32 -0.45 0 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 8.47 -0.33 166 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 9.44 -0.39 171 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 10.47 -0.26 191 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 11.43 -0.20 191 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 12.47 -0.39 215 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 13.45 -0.09 219 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
10JUL26 19.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
10JUL26 20.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
10JUL26 21.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
10JUL26 22.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
10JUL26 23.00 P 0.00 0.00 0.00 0.03 - 57 0 0 -
10JUL26 24.00 P 0.10 0.11 0.10 0.08 - 56 65 65 -
10JUL26 25.00 P 0.25 0.25 0.25 0.19 - 55 16 15 -
10JUL26 26.00 P 0.46 0.46 0.46 0.41 - 56 3 3 -
10JUL26 27.00 P 0.86 0.86 0.74 0.76 - 56 35 35 -
10JUL26 28.00 P 1.24 1.24 1.24 1.21 - 54 15 15 -
10JUL26 29.00 P 1.88 1.88 1.88 1.80 - 51 10 10 -
10JUL26 30.00 P 0.00 0.00 0.00 2.69 - 60 0 0 -
10JUL26 31.00 P 0.00 0.00 0.00 3.47 - 55 0 0 -
10JUL26 32.00 P 4.10 4.10 4.10 4.52 - 71 8 8 -
10JUL26 33.00 P 0.00 0.00 0.00 5.48 - 76 0 0 -
10JUL26 34.00 P 0.00 0.00 0.00 6.49 - 87 0 0 -
10JUL26 35.00 P 0.00 0.00 0.00 7.33 - 64 0 0 -
10JUL26 36.00 P 0.00 0.00 0.00 8.52 - 108 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 19.50 P 0.03 0.03 0.03 0.02 -0.01 55 15 700 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 145 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 -0.03 53 0 447 0
30JUL26 23.00 P 0.26 0.26 0.23 0.22 -0.05 53 152 174 +149
30JUL26 24.00 P 0.38 0.41 0.38 0.39 -0.07 53 42 245 +21
30JUL26 25.00 P 0.61 0.67 0.61 0.63 -0.10 53 28 538 +24
30JUL26 26.00 P 1.01 1.01 0.91 0.91 -0.14 52 44 409 +35
30JUL26 27.00 P 1.40 1.41 1.20 1.34 -0.17 53 283 1,189 +176
30JUL26 28.00 P 1.93 1.93 1.76 1.89 -0.14 54 80 611 +56
30JUL26 29.00 P 2.35 2.56 2.35 2.45 -0.19 53 25 1,152 0
30JUL26 30.00 P 3.20 3.29 3.10 3.10 -0.19 51 15 986 +9
30JUL26 31.00 P 3.69 4.01 3.69 3.93 -0.16 54 24 675 +22
30JUL26 32.00 P 4.80 4.80 4.55 4.75 -0.18 55 8 995 +2
30JUL26 33.00 P 5.64 5.64 5.47 5.56 -0.37 52 53 809 -6
30JUL26 34.00 P 6.40 6.50 6.35 6.49 -0.26 54 32 1,529 +1
30JUL26 35.00 P 0.00 0.00 0.00 7.54 -0.23 62 0 1,313 0
30JUL26 36.00 P 0.00 0.00 0.00 8.52 -0.33 66 0 386 0
30JUL26 37.00 P 0.00 0.00 0.00 9.44 -0.39 65 0 700 0
30JUL26 38.00 P 10.23 10.23 10.23 10.47 -0.26 72 45 157 0
30JUL26 39.00 P 11.22 11.22 11.22 11.45 -0.18 75 45 91 0
30JUL26 40.00 P 0.00 0.00 0.00 12.47 -0.39 81 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.56 +0.02 93 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.37 -0.40 77 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 15.51 -0.03 97 1 1 +1
30JUL26 44.00 P 0.00 0.00 0.00 16.42 -0.17 91 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.40 -0.18 92 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.50 -0.08 107 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.52 -0.02 112 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.40 -0.32 102 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 - 52 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.10 -0.03 52 0 4 0
28AUG26 20.00 P 0.00 0.00 0.00 0.13 -0.03 52 0 31 0
28AUG26 21.00 P 0.00 0.00 0.00 0.23 -0.04 52 0 415 0
28AUG26 22.00 P 0.00 0.00 0.00 0.37 -0.06 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.56 -0.08 52 0 196 0
28AUG26 24.00 P 0.00 0.00 0.00 0.81 -0.10 52 0 310 0
28AUG26 25.00 P 0.00 0.00 0.00 1.14 -0.11 53 0 52 0
28AUG26 26.00 P 1.46 1.50 1.46 1.52 -0.11 53 2 330 0
28AUG26 27.00 P 1.90 1.90 1.88 2.00 -0.11 53 33 333 -5
28AUG26 28.00 P 2.42 2.50 2.42 2.50 -0.14 53 10 394 -8
28AUG26 29.00 P 3.19 3.19 3.19 3.08 -0.16 53 15 515 0
28AUG26 30.00 P 3.80 3.80 3.80 3.77 -0.18 54 2 749 0
28AUG26 31.00 P 0.00 0.00 0.00 4.43 -0.20 53 0 1,098 0
28AUG26 32.00 P 5.26 5.26 5.26 5.27 -0.15 55 2 461 +2
28AUG26 33.00 P 6.00 6.00 5.70 6.05 -0.26 55 2 665 0
28AUG26 34.00 P 0.00 0.00 0.00 6.84 -0.24 53 0 850 0
28AUG26 35.00 P 0.00 0.00 0.00 7.80 -0.13 57 0 216 0
28AUG26 36.00 P 8.71 8.71 8.71 8.58 -0.27 52 2 356 +2
28AUG26 37.00 P 0.00 0.00 0.00 9.66 -0.17 60 0 244 0
28AUG26 38.00 P 0.00 0.00 0.00 10.56 -0.20 59 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 11.67 +0.03 67 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 12.47 -0.39 61 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 13.56 0.00 69 0 15 0
28AUG26 42.00 P 14.24 14.24 14.24 14.40 -0.37 61 15 15 +15
28AUG26 43.00 P 0.00 0.00 0.00 15.51 -0.03 72 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.53 -0.06 76 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.42 -0.16 71 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.50 -0.08 80 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.52 -0.02 84 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.43 -0.29 79 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.03 51 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.04 50 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.05 51 0 43 0
29SEP26 19.50 P 0.32 0.32 0.32 0.25 -0.06 51 42 53 +42
29SEP26 20.00 P 0.41 0.41 0.41 0.31 -0.07 51 42 373 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 -0.09 51 0 288 0
29SEP26 22.00 P 0.72 0.72 0.72 0.68 -0.10 51 19 334 0
29SEP26 23.00 P 0.92 0.95 0.92 0.95 -0.09 51 10 216 +10
29SEP26 24.00 P 0.00 0.00 0.00 1.25 -0.09 51 0 836 0
29SEP26 25.00 P 1.48 1.58 1.48 1.60 -0.12 50 22 830 0
29SEP26 26.00 P 0.00 0.00 0.00 2.01 -0.14 50 0 216 0
29SEP26 27.00 P 2.48 2.48 2.48 2.49 -0.16 49 15 287 0
29SEP26 28.00 P 3.00 3.03 2.98 3.04 -0.21 49 45 842 +30
29SEP26 29.00 P 3.76 3.76 3.61 3.64 -0.17 49 45 817 +30
29SEP26 30.00 P 0.00 0.00 0.00 4.37 -0.16 51 0 2,194 0
29SEP26 31.00 P 0.00 0.00 0.00 5.03 -0.16 50 0 3,432 0
29SEP26 32.00 P 0.00 0.00 0.00 5.78 -0.16 50 0 3,378 0
29SEP26 33.00 P 7.01 7.01 7.01 6.53 -0.18 49 1 2,745 -1
29SEP26 34.00 P 0.00 0.00 0.00 7.39 -0.14 50 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 8.16 -0.28 48 0 1,504 0
29SEP26 36.00 P 0.00 0.00 0.00 9.12 -0.19 51 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 10.00 -0.21 51 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 10.82 -0.29 47 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 11.75 -0.23 47 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 12.69 -0.22 47 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 13.86 +0.20 58 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 14.73 -0.09 54 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 15.59 -0.23 48 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 16.71 +0.01 58 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 17.63 -0.06 56 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 18.62 -0.09 57 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 19.59 -0.04 57 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 20.51 -0.21 51 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 21.57 +0.03 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.50 -0.08 54 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 24.89 -0.17 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.34 -0.30 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.99 -0.13 69 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.37 -0.23 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 35.05 -0.04 84 0 0 0
30DEC26 19.00 P 0.60 0.67 0.60 0.56 - 49 169 137 -
30DEC26 19.50 P 0.00 0.00 0.00 0.66 -0.07 49 0 0 0
30DEC26 20.00 P 0.82 0.83 0.82 0.77 -0.07 49 16 16 +14
30DEC26 21.00 P 1.11 1.11 1.11 1.02 -0.07 49 34 52 +34
30DEC26 22.00 P 1.35 1.35 1.30 1.31 -0.06 49 201 616 +129
30DEC26 23.00 P 0.00 0.00 0.00 1.59 -0.10 48 0 290 0
30DEC26 24.00 P 0.00 0.00 0.00 1.98 -0.09 48 0 137 0
30DEC26 25.00 P 2.40 2.42 2.40 2.42 -0.05 48 100 292 +100
30DEC26 26.00 P 2.84 2.84 2.84 2.86 -0.10 48 3 464 +3
30DEC26 27.00 P 0.00 0.00 0.00 3.34 -0.13 47 2 666 +2
30DEC26 28.00 P 0.00 0.00 0.00 3.90 -0.15 47 0 482 0
30DEC26 29.00 P 0.00 0.00 0.00 4.50 -0.16 47 0 551 0
30DEC26 30.00 P 5.21 5.21 5.21 5.15 -0.16 47 7 2,806 +7
30DEC26 31.00 P 0.00 0.00 0.00 5.88 -0.12 48 0 785 0
30DEC26 32.00 P 0.00 0.00 0.00 6.61 -0.16 48 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 7.31 -0.22 48 0 681 0
30DEC26 34.00 P 0.00 0.00 0.00 8.10 -0.35 48 0 412 0
30DEC26 35.00 P 0.00 0.00 0.00 8.92 -0.19 48 0 1,130 0
30DEC26 36.00 P 0.00 0.00 0.00 9.77 -0.15 49 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 10.62 -0.14 49 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 11.37 -0.22 48 0 2,206 0
30DEC26 39.00 P 0.00 0.00 0.00 12.23 -0.18 47 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 13.09 -0.28 46 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 13.99 -0.29 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 14.99 -0.20 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 15.97 -0.11 50 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 16.75 -0.27 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 17.81 -0.27 49 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 18.66 -0.24 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 19.78 -0.07 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.74 -0.07 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.59 -0.18 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.63 -0.13 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.00 -0.19 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.46 -0.20 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.99 -0.13 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.44 -0.16 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.05 -0.05 64 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.94 - 48 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 1.06 -0.04 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.21 -0.06 48 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.50 -0.03 48 0 0 0
30MAR27 22.00 P 1.84 1.84 1.84 1.82 -0.01 48 120 120 +120
30MAR27 23.00 P 0.00 0.00 0.00 2.18 -0.10 48 0 150 0
30MAR27 24.00 P 0.00 0.00 0.00 2.57 -0.08 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 2.98 -0.12 47 0 105 0
30MAR27 26.00 P 0.00 0.00 0.00 3.51 -0.08 47 0 288 0
30MAR27 27.00 P 4.00 4.00 4.00 3.99 -0.14 47 10 861 +10
30MAR27 28.00 P 4.55 4.55 4.55 4.62 -0.09 47 15 395 +15
30MAR27 29.00 P 0.00 0.00 0.00 5.19 -0.07 47 0 351 0
30MAR27 30.00 P 0.00 0.00 0.00 5.81 -0.15 47 0 1,201 0
30MAR27 31.00 P 0.00 0.00 0.00 6.48 -0.17 47 0 89 0
30MAR27 32.00 P 0.00 0.00 0.00 7.19 -0.17 47 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 7.89 -0.20 47 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 8.72 -0.14 48 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 9.49 -0.12 48 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 10.27 -0.12 48 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 11.08 -0.12 48 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 11.92 -0.11 48 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 12.75 -0.12 48 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 13.61 -0.13 48 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 14.47 -0.13 48 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 15.35 -0.15 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.25 -0.14 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 17.15 -0.15 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 18.07 -0.14 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 18.99 -0.14 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 19.93 -0.13 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.87 -0.13 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.81 -0.14 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.76 -0.14 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.14 -0.15 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.61 -0.10 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.04 -0.10 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.54 -0.08 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.05 -0.05 55 0 0 0
29JUN27 19.00 P 1.37 1.37 1.37 1.32 - 48 1 1 -
29JUN27 19.50 P 0.00 0.00 0.00 1.47 -0.06 48 0 0 0
29JUN27 20.00 P 1.60 1.60 1.60 1.62 -0.06 48 60 114 +40
29JUN27 21.00 P 0.00 0.00 0.00 1.97 -0.08 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.35 -0.08 48 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.78 -0.07 49 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 3.22 -0.07 48 0 291 0
29JUN27 25.00 P 0.00 0.00 0.00 3.69 -0.08 48 0 110 0
29JUN27 26.00 P 4.19 4.20 4.19 4.19 -0.10 48 117 269 +117
29JUN27 27.00 P 4.75 4.75 4.61 4.72 -0.12 48 45 16 +15
29JUN27 28.00 P 0.00 0.00 0.00 5.33 -0.09 48 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 5.92 -0.11 48 0 110 0
29JUN27 30.00 P 6.60 6.60 6.60 6.57 -0.11 49 2 18 +2
29JUN27 31.00 P 0.00 0.00 0.00 7.23 -0.12 48 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 7.92 -0.13 48 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 8.64 -0.13 49 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 9.37 -0.13 49 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 10.12 -0.14 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 10.89 -0.14 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.68 -0.08 49 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 12.47 -0.10 49 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 13.28 -0.10 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.11 -0.10 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.93 -0.18 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.80 -0.11 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.61 -0.16 48 0 0 0
TOTAL PUT 3,400 91,633 -10,394
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$ 5.04
29JUN26 3.90 C 0.00 0.00 0.00 1.14 - 0 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 1.04 - 0 0 0 -
29JUN26 4.10 C 0.00 0.00 0.00 0.94 +0.17 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 +0.17 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.74 +0.17 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 +0.18 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 +0.18 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 +0.18 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.34 +0.16 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 +0.15 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 +0.02 0 0 0 -54
29JUN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
29JUN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29JUN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JUN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
29JUN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 1.19 - 68 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 1.09 - 63 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 1.00 +0.16 61 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.91 +0.16 60 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.82 +0.15 57 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.74 +0.14 57 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.66 +0.13 56 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.57 +0.11 51 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.50 +0.10 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.43 +0.10 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.39 +0.10 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.32 +0.07 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.21 +0.05 49 0 15 0
30JUL26 5.50 C 0.15 0.15 0.15 0.14 +0.03 51 5 205 +5
30JUL26 5.75 C 0.10 0.10 0.10 0.09 +0.02 52 10 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 0.00 51 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 53 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.21 - 53 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 1.14 - 56 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 1.04 +0.13 52 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.97 +0.14 54 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.89 +0.13 53 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.82 +0.13 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.74 +0.12 51 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.68 +0.12 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.60 +0.09 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.55 +0.10 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.49 +0.09 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.44 +0.08 50 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.33 +0.06 50 0 0 0
28AUG26 5.50 C 0.21 0.21 0.21 0.24 +0.05 49 30 30 +30
28AUG26 5.75 C 0.00 0.00 0.00 0.18 +0.04 50 0 15 0
28AUG26 6.00 C 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
28AUG26 6.25 C 0.11 0.11 0.11 0.10 +0.03 52 2 2 +2
28AUG26 6.50 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29SEP26 3.90 C 0.00 0.00 0.00 1.27 - 53 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 1.19 - 53 0 0 -
29SEP26 4.10 C 0.00 0.00 0.00 1.11 +0.15 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 +0.14 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 +0.14 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 +0.13 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 +0.15 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.76 +0.14 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.69 +0.11 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 +0.11 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 +0.10 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 +0.10 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 +0.07 47 0 2 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 +0.07 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 +0.05 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 +0.05 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.04 50 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 0.10 0.10 0.10 0.09 +0.02 49 8 100 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 49 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.02 50 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.39 - 49 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 1.34 - 51 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 1.27 +0.17 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 +0.16 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 +0.15 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 +0.15 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 +0.14 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 +0.14 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.90 +0.14 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.11 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 +0.10 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 +0.10 48 0 0 0
30DEC26 5.25 C 0.55 0.55 0.55 0.63 +0.10 48 15 15 +15
30DEC26 5.50 C 0.00 0.00 0.00 0.52 +0.07 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 +0.06 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 +0.06 48 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 +0.05 48 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.03 47 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.03 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.03 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.02 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 48 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.02 48 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 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 61 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 67 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 70 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.54 - 51 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 1.47 - 51 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 1.40 +0.13 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.34 +0.13 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.28 +0.13 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.22 +0.12 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.16 +0.11 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 +0.11 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.06 +0.11 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 +0.10 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.96 +0.10 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 +0.09 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 +0.09 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 +0.08 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 +0.08 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 +0.07 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 +0.06 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 +0.06 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 +0.05 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.04 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.04 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.04 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 +0.03 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.02 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.02 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.02 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 +0.01 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 +0.01 48 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 +0.01 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 +0.02 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 +0.01 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 0.00 44 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 47 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 3.90 C 0.00 0.00 0.00 1.57 - 51 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 1.51 - 51 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 1.44 +0.13 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.38 +0.13 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.32 +0.12 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.27 +0.13 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.21 +0.12 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.16 +0.11 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.11 +0.11 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.06 +0.11 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.02 +0.11 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.97 +0.10 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.87 +0.10 49 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.77 +0.08 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 +0.08 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 +0.06 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 +0.07 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.48 +0.05 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 +0.05 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 +0.04 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.04 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 +0.03 48 0 0 0
29JUN27 8.50 C 0.26 0.26 0.26 0.19 +0.02 48 1 1 +1
29JUN27 8.75 C 0.00 0.00 0.00 0.17 +0.02 48 0 1 0
TOTAL CALL 71 10,487 -1
29JUN26 3.90 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 4.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.00 -0.02 0 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.00 -0.05 0 0 90 0
29JUN26 4.90 P 0.00 0.00 0.00 0.00 -0.10 0 0 150 0
29JUN26 5.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 245 0
29JUN26 5.25 P 0.30 0.30 0.09 0.21 -0.20 0 30 0 -30
29JUN26 5.50 P 0.00 0.00 0.00 0.46 -0.19 0 0 0 -5
29JUN26 5.75 P 0.00 0.00 0.00 0.71 -0.19 0 0 0 -82
29JUN26 6.00 P 0.00 0.00 0.00 0.96 -0.19 0 0 0 -5
29JUN26 6.25 P 0.00 0.00 0.00 1.21 -0.19 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 -0.19 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 -0.19 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 -0.19 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.21 -0.19 0 0 0 -15
29JUN26 7.50 P 0.00 0.00 0.00 2.46 -0.19 0 0 0 -15
29JUN26 7.75 P 0.00 0.00 0.00 2.71 -0.19 0 0 0 -8
29JUN26 8.00 P 0.00 0.00 0.00 2.96 -0.19 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.21 -0.19 0 0 0 -15
29JUN26 8.50 P 0.00 0.00 0.00 3.46 -0.19 0 0 0 -100
29JUN26 8.75 P 3.83 3.83 3.83 3.71 -0.19 0 3 0 -15
29JUN26 9.00 P 0.00 0.00 0.00 3.96 -0.19 0 0 0 -15
29JUN26 9.25 P 0.00 0.00 0.00 4.21 -0.19 0 0 0 -122
29JUN26 9.50 P 0.00 0.00 0.00 4.46 -0.19 0 0 0 -375
29JUN26 9.75 P 0.00 0.00 0.00 4.71 -0.19 0 0 0 -243
29JUN26 10.00 P 0.00 0.00 0.00 4.96 -0.19 0 0 0 -15
29JUN26 10.50 P 0.00 0.00 0.00 5.46 -0.19 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.96 -0.19 0 0 0 -220
29JUN26 11.50 P 0.00 0.00 0.00 6.46 -0.19 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.96 -0.19 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.46 -0.19 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.96 -0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.46 -0.19 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 8.96 -0.19 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 9.46 -0.19 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 9.96 -0.19 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 10.46 -0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.96 -0.19 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 11.46 -0.19 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.96 -0.19 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 12.46 -0.19 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.96 -0.19 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 13.46 -0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.96 -0.19 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 14.46 -0.19 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.96 -0.19 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.96 -0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.96 -0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.96 -0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.96 -0.19 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.02 - 53 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.05 51 0 37 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 -0.05 51 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 -0.06 51 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 -0.08 49 0 50 0
30JUL26 4.70 P 0.13 0.13 0.13 0.15 -0.08 51 1,200 212 -988
30JUL26 4.80 P 0.00 0.00 0.00 0.18 -0.10 50 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.22 -0.11 50 0 0 0
30JUL26 5.00 P 0.25 0.25 0.23 0.28 -0.11 52 20 78 +20
30JUL26 5.25 P 0.40 0.40 0.40 0.43 -0.11 53 2 31 +2
30JUL26 5.50 P 0.00 0.00 0.00 0.58 -0.14 49 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.78 -0.15 50 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.99 -0.17 47 0 16 0
30JUL26 6.25 P 1.25 1.25 1.25 1.25 -0.17 59 600 137 -465
30JUL26 6.50 P 0.00 0.00 0.00 1.47 -0.19 52 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.71 -0.19 0 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.96 -0.20 0 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.21 -0.19 0 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 2.46 -0.20 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.71 -0.19 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.96 -0.20 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.21 -0.19 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.46 -0.20 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.71 -0.19 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.96 -0.19 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.21 -0.20 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.46 -0.20 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.71 -0.20 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.96 -0.20 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.46 -0.20 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.96 -0.20 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.46 -0.19 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 - 49 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.06 - 51 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.09 -0.05 49 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.11 -0.06 49 0 1 0
28AUG26 4.40 P 0.00 0.00 0.00 0.15 -0.05 52 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.17 -0.07 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.21 -0.07 51 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.25 -0.07 51 0 0 0
28AUG26 4.80 P 0.26 0.26 0.26 0.29 -0.08 51 8 8 +8
28AUG26 4.90 P 0.00 0.00 0.00 0.33 -0.09 50 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.38 -0.10 50 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.52 -0.12 50 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.69 -0.10 51 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.87 -0.11 50 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.07 -0.14 51 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.28 -0.17 50 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.49 -0.19 47 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.74 -0.18 52 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.98 -0.18 53 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.21 -0.20 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.46 -0.20 0 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.71 -0.20 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.96 -0.20 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.21 -0.20 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.46 -0.20 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.71 -0.20 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.96 -0.20 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.21 -0.20 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.46 -0.20 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 - 49 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.10 - 49 0 0 -
29SEP26 4.10 P 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.06 47 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 -0.06 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 -0.07 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 -0.07 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 -0.07 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.35 -0.09 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 -0.08 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 -0.10 48 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 -0.11 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 -0.09 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 -0.11 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 -0.16 48 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 -0.13 47 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.16 48 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 -0.17 48 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 -0.17 47 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 -0.19 45 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 -0.20 0 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 -0.20 0 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 -0.20 0 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 -0.20 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.46 -0.20 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.71 -0.20 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.96 -0.20 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.21 -0.20 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.46 -0.20 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.71 -0.20 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.96 -0.20 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.46 -0.20 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.96 -0.20 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.46 -0.20 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.96 -0.20 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.46 -0.20 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.46 -0.20 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.96 -0.20 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.46 -0.20 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.96 -0.20 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.46 -0.20 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.96 -0.20 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.46 -0.20 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.96 -0.20 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.46 -0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.96 -0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.46 -0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.96 -0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.46 -0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.96 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.96 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.96 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.96 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.96 -0.20 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 - 47 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.21 - 47 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.05 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.06 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.08 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.07 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 -0.08 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 -0.08 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 -0.10 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 -0.13 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 -0.11 46 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 -0.15 46 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.44 -0.16 46 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 -0.16 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 -0.17 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 -0.16 47 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 -0.17 46 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 -0.18 45 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 -0.18 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 -0.19 42 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.21 -0.20 0 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.47 -0.19 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.72 -0.19 49 0 153 0
30DEC26 9.00 P 0.00 0.00 0.00 3.96 -0.20 0 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 4.21 -0.20 0 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.46 -0.20 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.71 -0.20 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.96 -0.20 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.46 -0.20 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.96 -0.20 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.46 -0.20 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.96 -0.20 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.46 -0.20 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.46 -0.20 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.96 -0.20 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.46 -0.20 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.96 -0.20 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.46 -0.20 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.96 -0.20 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.46 -0.20 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.96 -0.20 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.46 -0.20 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.28 - 48 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.32 - 48 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.36 -0.05 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.04 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 -0.06 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 -0.06 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 -0.07 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 -0.06 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 -0.07 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 -0.07 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 -0.08 47 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 -0.08 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 -0.12 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.10 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 -0.14 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 -0.13 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 -0.13 47 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 -0.11 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.95 -0.16 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 -0.12 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.37 -0.16 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.59 -0.16 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.80 -0.17 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 -0.17 45 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.24 -0.20 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.47 -0.19 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.72 -0.19 43 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 3.98 -0.18 47 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.23 -0.18 48 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.47 -0.19 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.71 -0.20 0 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 4.96 -0.20 0 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.46 -0.20 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.96 -0.20 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.46 -0.20 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.96 -0.20 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.46 -0.20 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.46 -0.20 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.96 -0.20 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.46 -0.20 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.96 -0.20 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.45 - 47 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.49 - 47 0 0 -
29JUN27 4.10 P 0.00 0.00 0.00 0.53 -0.08 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.58 -0.08 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.63 -0.08 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.68 -0.08 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 -0.09 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 -0.09 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 -0.09 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 -0.10 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.95 -0.10 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.01 -0.10 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.17 -0.11 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.33 -0.12 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.50 -0.13 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 -0.13 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 -0.14 44 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 -0.14 44 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 -0.14 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.45 -0.15 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.65 -0.15 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.86 -0.15 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.07 -0.16 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.28 -0.16 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.50 -0.16 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.71 -0.17 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.93 -0.17 30 0 0 0
TOTAL PUT 1,863 4,963 -2,703
ALL CONTRACTS TOTAL 1,110,634 20,567,210 -1,505,117
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED