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 03 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 386 98 288 6,902 2,547 4,355 24
AAC AAC TECH (02018) 1,032 643 389 39,997 21,060 18,937 55
ACC ANHUI CONCH (00914) 860 418 442 20,981 10,576 10,405 31
AIA AIA (01299) 4,670 2,787 1,883 100,338 43,978 56,360 29
AIR AIR CHINA (00753) 360 220 140 24,021 12,997 11,024 45
AKS AKESO (09926) 280 177 103 11,255 5,510 5,745 72
ALB BABA (09988) 135,484 65,504 69,980 1,748,510 791,883 956,627 53
ALC ALUMINUM CORP OF CHINA (02600) 1,887 645 1,242 44,226 24,602 19,624 51
ALH ALI HEALTH (00241) 1,488 456 1,032 157,869 69,496 88,373 46
AMC CAM CSI300 (03188) 216 119 97 10,358 5,468 4,890 26
ANA ANTA SPORTS (02020) 2,703 1,206 1,497 193,085 107,401 85,684 34
BCM BANK OF COMM CO LTD (03328) 3,225 1,589 1,636 19,444 9,106 10,338 21
BEA BANK OF EAST ASIA (00023) 4,070 2,684 1,386 28,759 10,609 18,150 30
BIU BIDU (09888) 18,302 9,582 8,720 607,799 231,236 376,563 55
BLI BILIBILI (09626) 3,662 2,357 1,305 159,371 77,671 81,700 56
BOC BOC HK (HLDGS) LTD (02388) 4,014 1,651 2,363 44,917 18,823 26,094 24
BOM BEONE MEDICINES (06160) 62 18 44 20,009 8,564 11,445 41
BUD BUD APAC (01876) 144 41 103 22,259 12,211 10,048 27
BYD BYD COMPANY (01211) 11,413 5,646 5,767 411,066 173,501 237,565 45
BYE BYD ELECTRONIC (00285) 1,250 1,021 229 31,605 13,540 18,065 55
CAT CATL (03750) 2,629 801 1,828 137,898 62,606 75,292 46
CCC CHINA COMM CONS (01800) 1,023 336 687 45,978 30,482 15,496 23
CCE CHINA COAL (01898) 998 828 170 35,306 11,803 23,503 36
CDA CHINA CINDA (01359) 150 50 100 2,716 2,049 667 38
CGN CGN POWER (01816) 196 102 94 10,358 5,191 5,167 28
CHQ CHINA HONGQIAO (01378) 1,201 430 771 22,577 14,458 8,119 51
CHT CHINA MOBILE LTD (00941) 6,516 2,448 4,068 203,984 92,430 111,554 18
CHU CHINA UNICOM LTD (00762) 562 229 333 66,335 32,805 33,530 28
CIT CITIC (00267) 555 287 268 23,334 11,776 11,558 26
CKH CKH HOLDINGS (00001) 1,623 874 749 39,949 22,210 17,739 30
CKP CK ASSET (01113) 406 344 62 11,813 5,861 5,952 27
CLI CHINA LIFE INSURANCE (02628) 5,796 2,340 3,456 228,205 104,447 123,758 42
CLP CLP HOLDINGS LTD (00002) 425 21 404 8,457 4,097 4,360 14
CMB CM BANK (03968) 1,797 804 993 118,175 49,108 69,067 24
CNC CNOOC LTD (00883) 8,130 3,326 4,804 298,526 142,805 155,721 37
COL CHINA OVERSEAS (00688) 477 197 280 36,749 18,197 18,552 36
COS COSCO SHIP HOLD (01919) 262 20 242 16,321 6,297 10,024 29
CPA CATHAY PACIFIC AIRWAYS (00293) 660 332 328 30,990 16,705 14,285 33
CPC CHINA PETROL & CHEM COR (00386) 9,666 6,559 3,107 265,495 124,733 140,762 25
CPI CPIC (02601) 385 250 135 93,172 38,027 55,145 34
CRC CHINA RAIL CONS (01186) 182 0 182 15,028 7,559 7,469 21
CRG CHINA RAILWAY (00390) 676 80 596 28,944 12,117 16,827 29
CRL CHINA RES LAND (01109) 1,940 829 1,111 43,399 20,948 22,451 37
CRP CHINA RES POWER (00836) 898 475 423 12,597 5,796 6,801 31
CSA CSOP A50 ETF (02822) 210 87 123 5,907 2,166 3,741 24
CSE CHINA SHENHUA (01088) 1,706 704 1,002 53,677 25,292 28,385 29
CSP CSPC PHARMA (01093) 5,138 2,269 2,869 88,018 44,415 43,603 54
CTB CITIC BANK (00998) 35 5 30 17,403 8,460 8,943 26
CTC CHINA TELECOM CORP LTD (00728) 793 674 119 106,467 57,231 49,236 26
CTS CITIC SEC (06030) 1,600 591 1,009 33,197 16,042 17,155 39
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 45
GAC GAC GROUP (02238) 140 66 74 5,681 3,646 2,035 43
GAH GEELY AUTO (00175) 1,382 983 399 37,963 18,233 19,730 54
GHL XINYI GLASS (00868) 1,216 673 543 7,515 3,762 3,753 42
GLI GANFENG LITHIUM (01772) 3,281 2,323 958 94,735 59,160 35,575 69
GLX GALAXY ENT (00027) 1,521 888 633 64,363 29,476 34,887 30
GWM GWMOTOR (02333) 1,555 820 735 50,026 24,737 25,289 42
HCF HSCEI ETF (02828) 393 125 268 20,527 9,007 11,520 21
HDO HAIDILAO (06862) 466 124 342 19,753 9,988 9,765 40
HEH POWER ASSETS (00006) 260 99 161 5,800 2,645 3,155 19
HES HAIER SMART HOME (06690) 775 386 389 10,526 4,503 6,023 34
HEX HK EXCHANGES & CLEARING (00388) 11,217 6,449 4,768 393,934 189,501 204,433 22
HGN HENGAN INT'L (01044) 602 280 322 10,555 4,974 5,581 30
HKB HSBC HOLDINGS PLC (00005) 8,780 3,322 5,458 281,507 121,184 160,323 45
HKG HONG KONG & CHINA GAS (00003) 2,318 36 2,282 40,676 12,740 27,936 19
HLD HENDERSON LAND DEV LTD (00012) 109 32 77 16,245 9,341 6,904 26
HNP HUANENG POWER INT INC (00902) 900 730 170 46,541 28,039 18,502 36
HOS HUA HONG GRACE (01347) 902 505 397 24,230 11,708 12,522 102
HRB HORIZON ROBOTICS (09660) 1,910 1,271 639 70,461 37,175 33,286 75
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 44
INB INNOVENT BIO (01801) 528 194 334 16,789 7,599 9,190 52
JDC JD (09618) 8,070 3,617 4,453 221,238 88,811 132,427 39
JDH JD HEALTH (06618) 1,544 197 1,347 39,855 17,864 21,991 51
JXC JIANGXI COPPER (00358) 1,984 526 1,458 36,419 17,986 18,433 60
KDS KINGDEE INT'L (00268) 1,308 959 349 26,886 13,068 13,818 73
KLE KUNLUN ENERGY (00135) 174 0 174 3,164 1,272 1,892 25
KSO KINGSOFT (03888) 1,794 1,020 774 19,840 13,165 6,675 55
KST KUAISHOU (01024) 12,167 7,690 4,477 484,324 227,688 256,636 53
LAO LAOPU GOLD (06181) 1,194 572 622 73,862 27,873 45,989 83
LAU LI AUTO (02015) 4,445 2,286 2,159 155,758 67,535 88,223 57
LEN LENOVO GROUP (00992) 3,712 2,171 1,541 303,482 163,824 139,658 85
LNI LI NING (02331) 1,190 630 560 119,336 55,726 63,610 44
LNK LINK REIT (00823) 803 543 260 33,522 16,585 16,937 19
LSP LUXSHARE ICT (02475) 1,328 527 801 17,736 8,934 8,802 83
MDG MIDEA GROUP (00300) 835 346 489 24,887 12,578 12,309 25
MEN MENGNIU DAIRY (02319) 433 242 191 24,179 10,785 13,394 39
MET MEITUAN DIANPING (03690) 26,154 13,199 12,955 923,953 424,161 499,792 49
MGM MGM CHINA (02282) 196 175 21 8,691 5,458 3,233 37
MIU XIAOMI (01810) 44,806 22,486 22,320 1,054,482 572,637 481,845 67
MOL CMOC (03993) 404 282 122 11,592 6,956 4,636 61
MSB MINSHENG BANK (01988) 165 30 135 4,227 1,757 2,470 26
MTR MTR CORPORATION LTD (00066) 1,598 794 804 21,138 9,384 11,754 21
NBM CNBM (03323) 1,165 202 963 45,161 27,809 17,352 64
NCL NCI (01336) 722 442 280 22,471 10,678 11,793 37
NFU NONGFU SPRING (09633) 435 164 271 12,215 5,265 6,950 46
NTE NTES (09999) 1,736 994 742 42,382 19,361 23,021 40
NWD NEW WORLD DEV CO LTD (00017) 995 98 897 53,989 15,161 38,828 41
ORT NEW ORIENTAL (09901) 3,122 1,894 1,228 12,206 6,695 5,511 45
PAI PING AN INSURANCE LTD (02318) 8,168 4,419 3,749 763,294 325,813 437,481 27
PEC PETROCHINA CO LTD (00857) 4,475 1,465 3,010 218,071 92,674 125,397 32
PEN XPENG (09868) 5,718 3,242 2,476 228,628 122,803 105,825 63
PHT PA GOODDOCTOR (01833) 133 120 13 18,257 11,586 6,671 53
PIC PICC P&C (02328) 793 211 582 17,079 7,110 9,969 34
PIN PICC GROUP (01339) 234 78 156 9,930 4,460 5,470 32
POP POP MART (09992) 73,183 8,078 65,105 558,885 212,057 346,828 46
SAN SANDS CHINA LTD (01928) 3,442 2,236 1,206 169,515 74,974 94,541 29
SBO SBP GROUP (01177) 266 73 193 16,839 8,300 8,539 48
SET SENSETIME (00020) 565 423 142 12,651 7,121 5,530 60
SHK SUN HUNG KAI PPT LTD (00016) 562 270 292 17,822 9,384 8,438 31
SHL XINYI SOLAR (00968) 3,232 1,602 1,630 47,790 26,739 21,051 55
SHZ SHENZHOU INTL (02313) 741 388 353 17,587 8,293 9,294 40
SMC SMIC (00981) 6,626 3,395 3,231 98,085 45,469 52,616 82
SNO SUNNY OPT (02382) 1,901 1,407 494 59,732 26,668 33,064 63
SNP SINOPHARM (01099) 455 323 132 10,849 6,366 4,483 28
SWA SWIRE PACIFIC LTD 'A' (00019) 302 218 84 4,609 2,593 2,016 30
TCH TENCENT HOLDINGS LTD (00700) 139,598 90,264 49,334 2,172,843 1,220,786 952,057 40
TIC TECHTRONIC IND (00669) 535 310 225 27,158 14,909 12,249 41
TRF TRACKER FUND OF HK (02800) 1,664 658 1,006 47,773 20,954 26,819 19
TRP TRIP.COM (09961) 2,623 1,561 1,062 117,694 46,927 70,767 38
VNK CHINA VANKE (02202) 219 136 83 46,659 8,544 38,115 59
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 32
WHG WH GROUP (00288) 88 18 70 5,739 2,209 3,530 33
WHL THE WHARF (HLDGS) LTD (00004) 22 13 9 1,011 549 462 24
WWC WANT WANT CHINA (00151) 77 0 77 4,834 1,437 3,397 36
WXA WUXI APPTEC (02359) 448 328 120 25,035 13,415 11,620 97
WXB WUXI BIO (02269) 1,015 439 576 104,048 46,530 57,518 59
XAB ABC ($0.001) (01288) 1,652 738 914 22,286 10,026 12,260 29
XBC BANK OF CHINA ($0.001) (03988) 16,167 7,081 9,086 356,618 164,962 191,656 21
XCC CCB ($0.001) (00939) 7,268 2,682 4,586 495,587 203,429 292,158 23
XIC ICBC ($0.001) (01398) 5,504 3,513 1,991 341,303 133,918 207,385 23
XPB PSBC ($0.001) (01658) 194 111 83 7,408 3,876 3,532 21
XTW CHINA TOWER ($0.001) (00788) 1,292 239 1,053 43,561 26,227 17,334 22
YZC YANKUANG ENERGY (01171) 511 251 260 28,354 14,489 13,865 44
ZAO ZA ONLINE (06060) 170 137 33 9,198 6,660 2,538 45
ZJG ZIJIN GOLD INTL (02259) 1,706 867 839 62,997 31,926 31,071 84
ZJI ZJ INNOLIGHT (03308) 1,585 582 1,003 11,001 6,341 4,660 119
ZJM ZIJIN MINING GROUP (02899) 9,771 6,962 2,809 139,920 50,939 88,981 55
ZSH ZHONGSHENG HLDG (00881) 156 0 156 16,826 13,454 3,372 55
TOTAL 715,938 349,384 366,554 17,176,086 8,118,243 9,057,843
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 28AUG26 160.00 50,734 8.22 49 8.50 7.10 85,867 +0.91 +12.45
C TCH 28AUG26 550.00 9,123 3.88 39 4.30 3.29 15,149 +1.50 +63.03
C TCH 29SEP26 520.00 5,889 16.60 35 16.73 14.00 13,745 +4.97 +42.73
C XBC 30DEC26 5.50 5,000 0.283 20 0.000 0.000 5,900 -0.024 -7.818
P XBC 30DEC26 5.50 5,000 0.319 19 0.000 0.000 7,252 +0.012 +3.909
C ZJM 29SEP26 50.00 4,098 0.04 48 0.13 0.09 810 -0.02 -33.33
P TCH 29SEP26 500.00 4,077 31.21 34 34.03 30.88 16,972 -8.41 -21.23
C TCH 29SEP26 510.00 3,791 19.61 34 20.00 15.00 9,486 +5.61 +40.07
C ALB 28AUG26 135.00 3,677 3.19 51 3.50 2.70 8,138 +1.93 +153.17
P ALB 28AUG26 125.00 3,444 6.48 51 9.50 6.00 6,673 -4.71 -42.09
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 30DEC26 680.00 0 0.13 30 0.00 0.00 0 +0.12 +1,200.00
C HKB 29SEP26 220.00 0 0.12 31 0.00 0.00 0 +0.11 +1,100.00
C HEX 30DEC26 690.00 0 0.11 30 0.00 0.00 0 +0.10 +1,000.00
C ALB 07AUG26 134.00 228 0.41 53 0.80 0.30 206 +0.37 +925.00
C SHL 28AUG26 2.60 128 0.10 55 0.10 0.08 405 +0.09 +900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 07AUG26 440.00 104 0.01 36 0.50 0.28 800 -0.51 -98.08
P ALB 07AUG26 108.00 43 0.01 54 0.11 0.10 399 -0.30 -96.77
P TCH 07AUG26 445.00 153 0.03 36 0.89 0.33 938 -0.86 -96.63
P TCH 07AUG26 435.00 155 0.01 39 0.41 0.22 200 -0.28 -96.55
P ALB 07AUG26 107.00 4 0.01 58 0.09 0.09 142 -0.21 -95.45
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.670
28AUG26 10.50 C 0.00 0.00 0.00 6.19 -0.15 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.69 -0.18 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.19 -0.16 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.69 -0.18 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.20 -0.15 45 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.70 -0.15 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.20 -0.15 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.70 -0.26 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.20 -0.25 19 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.72 -0.16 24 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.26 -0.17 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.85 -0.16 23 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.51 -0.13 23 0 18 0
28AUG26 17.00 C 0.36 0.36 0.24 0.28 -0.10 23 49 105 +47
28AUG26 17.50 C 0.00 0.00 0.00 0.14 -0.06 23 0 21 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 94 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 186 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.97 -0.13 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.72 -0.13 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.22 -0.13 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.72 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.22 -0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.73 -0.14 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.23 -0.12 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.73 -0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.24 -0.12 24 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.75 -0.21 23 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.27 -0.18 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.81 -0.18 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.39 -0.17 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.15 21 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 -0.14 21 0 13 0
29SEP26 17.00 C 0.45 0.45 0.45 0.47 -0.11 22 44 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.09 22 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.07 22 0 43 0
29SEP26 18.50 C 0.12 0.12 0.12 0.11 -0.05 22 2 136 +2
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 58 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 25.00 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 0.01 0.00 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.24 -0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.75 -0.12 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.25 -0.10 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.76 -0.11 28 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.26 -0.09 22 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.77 -0.09 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.28 -0.10 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.80 -0.17 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.35 -0.16 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.91 -0.17 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.52 -0.15 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.14 -0.14 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.85 -0.12 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.62 -0.10 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.43 -0.09 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.30 -0.07 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.20 -0.06 22 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.26 -0.10 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.76 -0.11 22 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.26 -0.10 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.77 -0.10 24 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.27 -0.09 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.78 -0.12 20 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.28 -0.14 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.82 -0.17 21 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.37 -0.17 21 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.95 -0.15 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.56 -0.15 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.18 -0.16 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.90 -0.11 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.66 -0.10 21 0 30 0
27NOV26 17.50 C 0.00 0.00 0.00 0.47 -0.10 21 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.35 -0.07 22 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.24 -0.05 22 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.75 -0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.26 -0.10 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.76 -0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.26 -0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.77 -0.11 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.28 -0.12 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 -0.13 19 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.28 -0.18 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 -0.14 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 -0.17 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.01 -0.16 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.59 -0.20 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.32 -0.13 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 -0.12 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 -0.10 22 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 -0.09 22 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.08 22 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.07 22 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.06 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.05 23 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 24 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.00 -0.10 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.75 -0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.26 -0.10 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.76 -0.11 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.26 -0.11 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.77 -0.11 20 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.28 -0.12 20 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.78 -0.16 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.28 -0.21 11 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.90 -0.12 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.49 -0.17 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.11 -0.16 21 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.72 -0.15 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.43 -0.14 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.18 -0.12 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.96 -0.11 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.77 -0.11 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.62 -0.09 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 -0.08 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 -0.07 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 -0.06 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.26 -0.10 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.76 -0.11 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.27 -0.10 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.78 -0.10 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.28 -0.13 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.78 -0.18 15 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.34 -0.18 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.01 -0.16 21 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.64 -0.15 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.29 -0.15 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.98 -0.14 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.70 -0.13 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.40 -0.11 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.18 -0.11 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.00 -0.09 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.83 -0.08 21 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.69 -0.07 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.57 -0.08 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.47 -0.08 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 -0.06 21 0 3 0
29JUN27 21.00 C 0.31 0.31 0.31 0.26 -0.04 21 3 5 +3
29JUN27 22.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
TOTAL CALL 98 2,547 +52
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 24 0 39 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 0.00 24 0 51 0
28AUG26 16.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 195 0
28AUG26 16.50 P 0.36 0.36 0.36 0.33 +0.04 24 2 145 0
28AUG26 17.00 P 0.00 0.00 0.00 0.61 +0.08 25 0 72 0
28AUG26 17.50 P 0.00 0.00 0.00 0.94 +0.08 23 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.37 +0.14 24 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.84 +0.16 25 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.33 +0.17 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.90 +0.24 45 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.41 +0.22 51 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.38 +0.22 57 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.38 +0.07 65 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.38 +0.22 73 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.38 +0.22 81 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.38 +0.22 88 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.38 +0.22 95 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.38 +0.22 102 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.38 +0.22 107 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 93 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 24 0 32 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 23 0 28 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 0.00 23 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 67 0
29SEP26 16.00 P 0.33 0.36 0.33 0.29 +0.01 22 200 300 -200
29SEP26 16.50 P 0.00 0.00 0.00 0.49 +0.03 22 0 29 0
29SEP26 17.00 P 0.84 0.84 0.84 0.76 +0.05 23 36 46 -36
29SEP26 17.50 P 0.00 0.00 0.00 1.07 +0.05 22 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.45 +0.08 22 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.88 +0.13 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.34 +0.14 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.90 +0.23 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.42 +0.19 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.40 +0.21 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.39 +0.08 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.39 +0.23 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.39 +0.23 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.39 +0.23 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.39 +0.23 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.39 +0.23 72 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.39 +0.23 77 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 1 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.25 +0.02 22 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.41 +0.04 23 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.62 +0.05 23 0 0 0
29OCT26 17.00 P 0.93 0.93 0.93 0.88 +0.06 23 36 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.17 +0.05 22 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.54 +0.07 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.94 +0.12 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.38 +0.14 22 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.93 +0.24 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.43 +0.19 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.41 +0.22 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.39 +0.08 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.39 +0.23 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.39 +0.23 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.39 +0.23 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.39 +0.23 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.39 +0.23 61 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
27NOV26 14.00 P 0.16 0.16 0.16 0.09 +0.01 22 2 2 +2
27NOV26 14.50 P 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.41 +0.04 22 0 0 0
27NOV26 16.00 P 0.67 0.67 0.67 0.61 +0.05 22 6 18 +6
27NOV26 16.50 P 0.90 0.90 0.90 0.86 +0.07 22 6 12 -6
27NOV26 17.00 P 0.00 0.00 0.00 1.16 +0.10 22 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.50 +0.11 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.83 +0.07 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.23 +0.13 21 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.67 +0.15 22 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.19 +0.20 26 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.66 +0.21 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.61 +0.22 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.58 +0.23 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.56 +0.23 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.54 +0.23 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.53 +0.25 38 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.52 - 40 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 29 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 23 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 0.00 23 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 +0.02 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 +0.02 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 +0.03 23 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 +0.05 23 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 1.01 +0.07 23 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 +0.08 24 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.63 +0.09 24 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 2.00 +0.10 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.33 +0.08 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.75 +0.13 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.27 +0.13 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.74 +0.15 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.71 +0.20 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.70 +0.22 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.69 +0.26 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.66 +0.24 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.64 +0.24 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.63 +0.25 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.62 +0.25 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.61 +0.26 52 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 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 0.00 22 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 0.00 22 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 0.00 21 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 +0.02 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.50 +0.02 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.68 +0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 +0.04 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.15 +0.05 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.44 +0.07 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 +0.02 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.12 +0.09 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.43 +0.10 21 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.83 +0.03 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.34 +0.12 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.79 +0.14 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.74 +0.18 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.72 +0.23 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.69 +0.21 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.66 +0.24 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.64 +0.23 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.63 +0.24 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.62 +0.24 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.61 +0.25 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.01 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.47 +0.03 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.82 +0.05 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.04 +0.06 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.29 +0.07 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.57 +0.07 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.89 +0.08 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.24 +0.16 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.61 +0.18 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.00 +0.11 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.42 +0.13 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.86 +0.14 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.78 +0.16 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.74 +0.20 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.70 +0.22 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.66 +0.21 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.64 +0.22 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.63 +0.23 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.62 +0.24 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.61 +0.24 38 0 0 0
TOTAL PUT 288 4,355 -234
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$ 40.280
28AUG26 27.00 C 0.00 0.00 0.00 13.33 +1.67 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.54 +1.86 89 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.34 +1.61 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.38 +1.80 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.46 +1.82 61 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.45 +1.57 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.55 +1.53 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.58 +1.36 50 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 5.83 +1.36 55 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 5.04 +1.25 55 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 4.31 +1.14 55 0 89 0
28AUG26 38.00 C 3.37 3.43 3.37 3.65 +1.11 55 19 345 +15
28AUG26 39.00 C 2.46 2.46 2.46 3.14 +1.05 58 15 191 +15
28AUG26 40.00 C 2.02 2.61 2.02 2.51 +0.83 55 19 272 -3
28AUG26 41.00 C 1.50 2.20 1.50 2.07 +0.71 56 3 193 +3
28AUG26 42.00 C 1.53 1.80 1.53 1.72 +0.61 57 28 249 -7
28AUG26 43.00 C 1.03 1.50 1.03 1.37 +0.49 56 34 463 +4
28AUG26 44.00 C 1.25 1.25 1.25 1.08 +0.40 56 1 422 +1
28AUG26 45.00 C 0.70 1.02 0.70 0.85 +0.33 56 27 587 +4
28AUG26 46.00 C 0.51 0.77 0.51 0.66 +0.26 56 3 734 0
28AUG26 47.00 C 0.43 0.58 0.43 0.50 +0.20 56 13 880 +12
28AUG26 48.00 C 0.37 0.54 0.37 0.38 +0.16 56 22 567 +21
28AUG26 49.00 C 0.41 0.41 0.41 0.29 +0.13 56 1 651 0
28AUG26 50.00 C 0.00 0.00 0.00 0.21 +0.09 56 0 1,654 0
28AUG26 52.50 C 0.15 0.15 0.15 0.10 +0.04 56 80 541 +80
28AUG26 55.00 C 0.00 0.00 0.00 0.05 +0.02 57 0 283 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 17.34 +1.68 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.51 +1.83 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.41 +1.78 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.42 +1.83 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.39 +1.68 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.54 +1.68 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.49 +1.55 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.70 +1.68 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.75 +1.61 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.91 +1.64 52 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.01 +1.37 50 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 7.11 +1.19 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.40 +1.15 49 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 5.90 +1.27 53 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 5.26 +1.20 53 0 420 0
29SEP26 38.00 C 4.11 4.11 4.11 4.70 +1.05 54 1 329 0
29SEP26 39.00 C 0.00 0.00 0.00 4.15 +1.17 54 0 183 0
29SEP26 40.00 C 0.00 0.00 0.00 3.65 +1.02 54 0 486 0
29SEP26 41.00 C 2.73 2.73 2.73 3.08 +0.83 52 15 192 +15
29SEP26 42.00 C 2.37 2.37 2.37 2.69 +0.71 52 15 228 +15
29SEP26 43.00 C 0.00 0.00 0.00 2.36 +0.65 53 0 146 0
29SEP26 44.00 C 0.00 0.00 0.00 2.06 +0.61 53 0 186 0
29SEP26 45.00 C 0.00 0.00 0.00 1.80 +0.57 54 0 356 0
29SEP26 46.00 C 0.00 0.00 0.00 1.56 +0.53 54 0 337 0
29SEP26 47.00 C 1.35 1.35 1.35 1.33 +0.46 54 1 282 +1
29SEP26 48.00 C 0.97 0.97 0.97 1.13 +0.41 54 10 361 +10
29SEP26 49.00 C 1.07 1.07 1.01 0.96 +0.36 54 16 343 +4
29SEP26 50.00 C 0.75 0.94 0.75 0.81 +0.31 54 14 525 -1
29SEP26 52.50 C 0.56 0.70 0.56 0.52 +0.21 53 35 520 0
29SEP26 55.00 C 0.45 0.45 0.45 0.33 +0.14 53 35 779 0
29SEP26 57.50 C 0.37 0.37 0.37 0.21 +0.10 53 30 192 +4
29SEP26 60.00 C 0.28 0.28 0.28 0.13 +0.06 53 5 225 +5
29SEP26 62.50 C 0.00 0.00 0.00 0.08 +0.04 53 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 180 0
29SEP26 70.00 C 0.09 0.09 0.09 0.02 +0.01 54 11 225 +11
29OCT26 29.00 C 0.00 0.00 0.00 11.77 +1.58 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.92 +1.61 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.03 +1.46 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.21 +1.40 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.43 +1.26 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.69 +1.19 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.99 +1.12 49 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 6.44 +1.16 50 0 16 0
29OCT26 37.00 C 0.00 0.00 0.00 5.82 +1.20 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.33 +1.20 51 0 37 0
29OCT26 39.00 C 4.12 4.12 4.12 4.72 +1.03 50 15 90 +14
29OCT26 40.00 C 3.68 4.19 3.68 4.19 +0.81 50 30 75 +15
29OCT26 41.00 C 3.29 3.29 3.29 3.71 +0.83 49 15 30 +15
29OCT26 42.00 C 2.94 3.06 2.94 3.33 +0.78 50 30 45 +29
29OCT26 43.00 C 0.00 0.00 0.00 3.07 +0.74 51 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 2.72 +0.64 51 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 2.41 +0.57 51 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.13 +0.52 51 0 22 0
29OCT26 47.00 C 0.00 0.00 0.00 1.87 +0.46 51 0 54 0
29OCT26 48.00 C 1.70 1.70 1.70 1.65 +0.42 51 5 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.44 +0.40 51 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.26 +0.36 51 0 86 0
29OCT26 52.50 C 0.00 0.00 0.00 0.89 +0.26 51 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.63 +0.18 51 0 37 0
27NOV26 29.00 C 0.00 0.00 0.00 12.12 +1.59 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.25 +1.48 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.45 +1.44 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.68 +1.39 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.93 +1.32 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.23 +1.12 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.56 +1.05 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.93 +0.98 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.35 +1.08 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.90 +1.10 51 0 0 0
27NOV26 39.00 C 4.78 4.78 4.78 5.37 +0.91 50 15 15 +15
27NOV26 40.00 C 4.35 4.35 4.35 4.90 +0.91 50 15 15 +15
27NOV26 41.00 C 0.00 0.00 0.00 4.43 +0.75 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.08 +0.74 51 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 3.63 +0.65 50 0 22 0
27NOV26 44.00 C 0.00 0.00 0.00 3.36 +0.63 51 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.06 +0.57 51 0 0 0
27NOV26 46.00 C 2.71 2.71 2.71 2.79 +0.59 51 15 15 +15
27NOV26 47.00 C 0.00 0.00 0.00 2.51 +0.60 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.26 - 51 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 17.72 +1.77 51 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 16.79 +1.65 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.88 +1.73 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.99 +1.60 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.09 +1.56 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.24 +1.55 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.46 +1.53 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.64 +1.45 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.86 +1.41 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.13 +1.37 50 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.41 +1.30 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.75 +1.21 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.10 +1.18 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.50 +1.03 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.93 +1.06 49 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.41 +0.78 49 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.91 +0.88 49 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.61 +0.99 51 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.17 +0.97 51 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.74 +0.90 51 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.34 +0.82 51 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 3.95 +0.72 50 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.64 +0.67 50 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 3.38 +0.66 51 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.12 +0.59 51 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.86 +0.56 51 0 97 0
30DEC26 49.00 C 0.00 0.00 0.00 2.66 +0.57 52 0 139 0
30DEC26 50.00 C 0.00 0.00 0.00 2.36 +0.46 51 0 91 0
30DEC26 52.50 C 0.00 0.00 0.00 1.94 +0.44 52 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.54 +0.37 51 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.21 +0.30 51 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.96 +0.25 51 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.75 +0.20 51 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.59 +0.16 51 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.47 +0.14 51 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.37 +0.11 51 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 18.21 +1.64 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.35 +1.62 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.50 +1.59 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.67 +1.55 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.88 +1.53 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.11 +1.51 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.35 +1.47 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.64 +1.44 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.93 +1.39 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.27 +1.36 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.69 +1.37 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.01 +1.27 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.47 +1.28 50 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.87 +1.17 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.35 +1.14 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.82 +1.18 49 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.35 +0.97 49 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 6.89 +0.91 49 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.49 +0.87 50 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 6.10 +0.83 50 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 5.80 +0.87 50 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 5.45 +0.83 50 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 5.12 +0.78 50 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 4.81 +0.67 50 0 49 0
30MAR27 47.00 C 0.00 0.00 0.00 4.52 +0.73 50 0 24 0
30MAR27 48.00 C 3.61 3.61 3.61 4.24 +0.70 51 16 60 +16
30MAR27 49.00 C 0.00 0.00 0.00 3.98 +0.64 51 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 3.73 +0.58 51 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.17 +0.52 51 0 11 0
30MAR27 55.00 C 2.44 2.44 2.44 2.68 +0.45 50 31 76 -31
30MAR27 57.50 C 0.00 0.00 0.00 2.26 +0.39 50 0 37 0
30MAR27 60.00 C 0.00 0.00 0.00 1.91 +0.34 50 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.61 +0.33 50 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.36 +0.25 50 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.15 +0.24 50 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.97 +0.21 50 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 14.13 +1.45 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.45 +1.41 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.80 +1.38 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.18 +1.35 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.57 +1.30 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.00 +1.26 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.44 +1.22 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.93 +1.20 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.42 +1.15 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.99 +1.16 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.54 +1.12 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.10 +1.05 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.67 +0.99 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.30 +0.96 50 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 6.93 +0.84 51 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.59 +0.82 51 0 15 0
29JUN27 45.00 C 6.12 6.12 6.12 6.26 +0.80 51 1 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.96 +0.85 51 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.67 +0.82 51 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.37 +0.81 51 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.10 +0.77 51 0 63 0
29JUN27 50.00 C 5.00 5.00 5.00 4.85 +0.74 51 2 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.13 +0.53 50 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 3.69 +0.57 50 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.24 +0.52 51 0 27 0
29JUN27 60.00 C 0.00 0.00 0.00 2.84 +0.47 51 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.49 +0.44 50 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.16 +0.41 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.91 +0.40 50 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.66 +0.29 50 0 41 0
TOTAL CALL 643 21,060 +312
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 81 0
28AUG26 30.00 P 0.07 0.07 0.07 0.04 -0.06 56 70 134 +29
28AUG26 31.00 P 0.00 0.00 0.00 0.08 -0.09 56 0 72 0
28AUG26 32.00 P 0.23 0.23 0.23 0.13 -0.14 56 10 56 -10
28AUG26 33.00 P 0.00 0.00 0.00 0.20 -0.20 55 0 87 0
28AUG26 34.00 P 0.35 0.35 0.35 0.33 -0.29 56 1 125 0
28AUG26 35.00 P 0.00 0.00 0.00 0.47 -0.36 55 0 247 0
28AUG26 36.00 P 1.04 1.04 0.68 0.68 -0.45 55 34 258 -12
28AUG26 37.00 P 1.29 1.29 0.88 0.94 -0.57 55 8 193 0
28AUG26 38.00 P 0.00 0.00 0.00 1.28 -0.69 55 0 284 0
28AUG26 39.00 P 1.70 1.70 1.70 1.68 -0.86 55 1 319 0
28AUG26 40.00 P 2.36 2.36 2.36 2.17 -0.87 55 15 350 +12
28AUG26 41.00 P 2.77 2.77 2.77 2.63 -1.13 53 30 337 0
28AUG26 42.00 P 0.00 0.00 0.00 3.26 -1.21 54 0 288 0
28AUG26 43.00 P 0.00 0.00 0.00 3.98 -1.26 55 0 211 0
28AUG26 44.00 P 0.00 0.00 0.00 4.69 -1.36 55 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 5.47 -1.61 55 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 6.29 -1.71 56 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 7.27 -1.60 60 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 8.18 -1.72 62 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 9.14 -1.73 65 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 10.06 -1.80 66 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 12.44 -1.62 70 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 14.74 -1.76 59 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 17.25 -1.83 68 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.72 -1.85 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.27 -1.84 85 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.72 -1.87 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.22 -1.80 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.74 -1.84 97 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.03 54 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.04 54 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.06 53 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 -0.09 53 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 -0.12 53 0 282 0
29SEP26 31.00 P 0.49 0.49 0.49 0.37 -0.17 53 15 167 +15
29SEP26 32.00 P 0.00 0.00 0.00 0.51 -0.22 53 0 502 0
29SEP26 33.00 P 0.00 0.00 0.00 0.68 -0.28 53 0 488 0
29SEP26 34.00 P 0.87 0.88 0.87 0.88 -0.37 53 11 127 -4
29SEP26 35.00 P 1.13 1.13 1.13 1.13 -0.42 52 1 290 0
29SEP26 36.00 P 0.00 0.00 0.00 1.42 -0.51 52 0 326 0
29SEP26 37.00 P 0.00 0.00 0.00 1.76 -0.60 52 0 681 0
29SEP26 38.00 P 2.35 2.35 2.15 2.15 -0.70 52 18 352 -3
29SEP26 39.00 P 0.00 0.00 0.00 2.60 -0.81 52 0 192 0
29SEP26 40.00 P 3.02 3.02 3.02 3.12 -0.82 52 1 543 0
29SEP26 41.00 P 0.00 0.00 0.00 3.60 -0.97 51 0 327 0
29SEP26 42.00 P 0.00 0.00 0.00 4.29 -0.94 53 0 210 0
29SEP26 43.00 P 0.00 0.00 0.00 4.92 -1.03 53 0 320 0
29SEP26 44.00 P 0.00 0.00 0.00 5.74 -1.15 56 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 6.47 -1.22 56 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 7.25 -1.25 57 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 8.06 -1.31 57 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 8.90 -1.33 58 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 9.76 -1.38 59 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 10.64 -1.37 60 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 12.76 -1.59 59 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 15.08 -1.62 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.39 -1.72 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.86 -1.71 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.28 -1.83 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.73 -1.88 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.25 -1.80 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.79 -1.79 75 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.35 -0.18 51 0 2 0
29OCT26 30.00 P 0.00 0.00 0.00 0.47 -0.22 51 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.63 -0.27 51 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.83 -0.29 51 0 4 0
29OCT26 33.00 P 1.20 1.20 1.20 1.04 -0.33 51 1 21 -1
29OCT26 34.00 P 0.00 0.00 0.00 1.30 -0.40 51 0 75 0
29OCT26 35.00 P 1.56 1.56 1.56 1.60 -0.48 51 1 31 0
29OCT26 36.00 P 0.00 0.00 0.00 1.94 -0.59 51 0 42 0
29OCT26 37.00 P 2.59 2.59 2.59 2.32 -0.63 51 15 58 0
29OCT26 38.00 P 3.06 3.06 3.06 2.75 -0.71 51 15 85 +15
29OCT26 39.00 P 0.00 0.00 0.00 3.22 -0.79 51 0 94 0
29OCT26 40.00 P 0.00 0.00 0.00 3.74 -0.87 51 0 86 0
29OCT26 41.00 P 0.00 0.00 0.00 4.31 -0.86 51 0 35 0
29OCT26 42.00 P 0.00 0.00 0.00 4.91 -1.03 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.61 -1.04 52 0 19 0
29OCT26 44.00 P 0.00 0.00 0.00 6.29 -1.11 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.00 -1.17 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.75 -1.22 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.51 -1.28 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.32 -1.31 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.14 -1.33 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.00 -1.39 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.17 -1.44 57 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.41 -1.48 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.60 -0.25 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.76 -0.29 51 0 1 0
27NOV26 31.00 P 0.00 0.00 0.00 0.97 -0.29 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.19 -0.35 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.48 -0.38 51 0 0 0
27NOV26 34.00 P 1.75 1.75 1.75 1.74 -0.47 51 15 15 +15
27NOV26 35.00 P 0.00 0.00 0.00 2.07 -0.54 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.45 -0.60 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 2.85 -0.62 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 3.29 -0.76 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 3.78 -0.92 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 4.31 -0.75 51 0 0 0
27NOV26 41.00 P 4.89 4.89 4.89 4.87 -0.94 51 15 15 +15
27NOV26 42.00 P 0.00 0.00 0.00 5.47 -1.01 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 6.21 -0.97 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.88 -1.03 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.57 -1.09 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.31 -1.13 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.06 -1.18 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.83 - 54 0 0 -
30DEC26 23.00 P 0.25 0.25 0.25 0.17 -0.05 51 2 36 +2
30DEC26 24.00 P 0.00 0.00 0.00 0.23 -0.08 51 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 -0.10 51 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.42 -0.13 51 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.55 -0.16 51 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.69 -0.21 51 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.88 -0.24 51 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.08 -0.29 51 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.33 -0.29 51 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 1.62 -0.30 52 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.90 -0.36 51 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.15 -0.49 50 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 2.50 -0.55 50 0 47 0
30DEC26 36.00 P 3.19 3.19 2.90 2.89 -0.65 50 19 242 -2
30DEC26 37.00 P 0.00 0.00 0.00 3.32 -0.66 50 0 189 0
30DEC26 38.00 P 0.00 0.00 0.00 3.78 -0.73 50 0 131 0
30DEC26 39.00 P 0.00 0.00 0.00 4.28 -0.78 50 0 89 0
30DEC26 40.00 P 0.00 0.00 0.00 4.81 -0.83 50 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 5.37 -0.90 50 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 5.97 -0.97 50 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 6.68 -0.94 52 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 7.36 -0.98 52 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.05 -1.03 52 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 8.76 -1.04 52 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 9.51 -1.10 53 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 10.27 -1.13 53 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 11.04 -1.16 53 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.85 -1.19 54 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.88 -1.28 54 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 16.01 -1.35 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.21 -1.41 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.43 -1.50 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.74 -1.54 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.08 -1.67 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.48 -1.69 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.87 -1.76 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.13 50 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 -0.16 50 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.70 -0.19 50 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.88 -0.22 50 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 1.07 -0.25 50 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.29 -0.27 50 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.53 -0.35 50 0 34 0
30MAR27 30.00 P 1.83 1.83 1.83 1.80 -0.38 50 1 65 0
30MAR27 31.00 P 2.15 2.15 2.15 2.07 -0.48 50 21 16 -11
30MAR27 32.00 P 0.00 0.00 0.00 2.38 -0.43 50 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 2.79 -0.37 50 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 3.13 -0.45 50 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.53 -0.50 50 0 77 0
30MAR27 36.00 P 3.93 3.93 3.93 3.96 -0.60 50 10 51 +10
30MAR27 37.00 P 0.00 0.00 0.00 4.42 -0.65 50 0 57 0
30MAR27 38.00 P 5.26 5.26 4.84 4.91 -0.69 50 25 101 +17
30MAR27 39.00 P 0.00 0.00 0.00 5.42 -0.74 50 0 48 0
30MAR27 40.00 P 5.86 5.92 5.86 5.97 -0.79 50 10 76 +10
30MAR27 41.00 P 0.00 0.00 0.00 6.54 -0.81 50 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 7.13 -0.85 50 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.74 -0.98 50 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 8.49 -0.90 51 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 9.15 -0.93 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.85 -0.97 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.56 -1.00 51 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 11.29 -1.06 51 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 12.04 -1.11 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.82 -1.08 52 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.78 -1.16 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.81 -1.24 52 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.92 -1.28 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.06 -1.36 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.27 -1.42 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.53 -1.47 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.82 -1.51 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.16 -1.55 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.22 -0.31 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.54 -0.34 50 0 6 0
29JUN27 31.00 P 0.00 0.00 0.00 2.85 -0.40 50 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 3.22 -0.44 50 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 3.60 -0.48 50 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.02 -0.51 49 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 4.46 -0.64 49 0 30 0
29JUN27 36.00 P 5.25 5.25 4.92 4.92 -0.58 50 24 43 -6
29JUN27 37.00 P 0.00 0.00 0.00 5.40 -0.63 49 0 27 0
29JUN27 38.00 P 0.00 0.00 0.00 5.91 -0.57 49 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.44 -0.61 49 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 6.99 -0.75 49 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 7.57 -0.72 49 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 8.16 -0.77 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.76 -0.84 49 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 9.39 -0.89 49 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 10.08 -0.88 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 10.75 -0.92 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 11.44 -0.91 50 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 12.15 -1.18 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.93 -1.00 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.68 -1.02 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.59 -1.09 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.57 -1.14 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.61 -1.20 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.71 -1.24 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.85 -1.31 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.05 -1.36 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.26 -1.42 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.53 -1.46 51 0 0 0
TOTAL PUT 389 18,937 +91
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$ 18.230
28AUG26 12.00 C 0.00 0.00 0.00 6.29 -0.28 84 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.79 -0.29 76 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.30 -0.28 72 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.79 -0.29 62 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.29 -0.29 55 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.76 -0.33 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.30 -0.29 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.78 -0.32 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.30 -0.25 32 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.84 -0.25 31 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 1.43 -0.23 32 0 38 0
28AUG26 17.50 C 0.00 0.00 0.00 1.06 -0.21 32 0 123 0
28AUG26 18.00 C 0.80 0.80 0.77 0.73 -0.20 31 22 369 +6
28AUG26 18.50 C 0.00 0.00 0.00 0.49 -0.18 31 0 352 0
28AUG26 19.00 C 0.36 0.36 0.30 0.32 -0.13 31 30 246 -15
28AUG26 19.50 C 0.00 0.00 0.00 0.20 -0.09 32 0 150 0
28AUG26 20.00 C 0.14 0.14 0.14 0.12 -0.06 32 80 520 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.31 -0.30 65 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.80 -0.31 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.31 -0.30 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.82 -0.30 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.32 -0.30 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.84 -0.29 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.34 -0.30 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.82 -0.34 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.37 -0.24 31 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.94 -0.23 30 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.56 -0.21 30 0 166 0
29SEP26 17.50 C 1.19 1.19 1.19 1.18 -0.23 28 15 220 0
29SEP26 18.00 C 0.00 0.00 0.00 0.91 -0.22 29 0 279 0
29SEP26 18.50 C 0.85 0.85 0.85 0.68 -0.18 29 10 137 +10
29SEP26 19.00 C 0.00 0.00 0.00 0.52 -0.12 30 0 163 0
29SEP26 19.50 C 0.43 0.43 0.38 0.38 -0.08 31 21 184 -8
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.06 31 0 331 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 272 0
29SEP26 22.00 C 0.10 0.10 0.10 0.06 -0.01 31 59 257 +56
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.31 -0.30 56 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.80 -0.31 49 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.31 -0.31 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.82 -0.30 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.32 -0.31 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.84 -0.30 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.35 -0.31 33 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.85 -0.35 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.42 -0.25 29 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 2.03 -0.23 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.67 -0.22 29 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 1.32 -0.23 28 0 108 0
29OCT26 18.00 C 1.20 1.20 1.20 1.07 -0.23 29 15 130 -15
29OCT26 18.50 C 0.00 0.00 0.00 0.85 -0.20 29 0 110 0
29OCT26 19.00 C 0.00 0.00 0.00 0.69 -0.14 30 0 253 0
29OCT26 19.50 C 0.00 0.00 0.00 0.54 -0.11 30 0 84 0
29OCT26 20.00 C 0.00 0.00 0.00 0.41 -0.09 30 0 93 0
29OCT26 21.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 32 0
29OCT26 23.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.33 - 35 0 0 -
27NOV26 14.50 C 0.00 0.00 0.00 3.85 -0.32 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.39 -0.32 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.93 -0.34 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.54 -0.22 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.18 -0.20 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.85 -0.19 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.51 -0.22 29 0 0 0
27NOV26 18.00 C 1.36 1.36 1.36 1.26 -0.20 29 15 15 +15
27NOV26 18.50 C 1.22 1.22 1.13 1.05 -0.20 30 30 30 +30
27NOV26 19.00 C 0.87 0.88 0.87 0.87 -0.17 30 30 30 +30
27NOV26 19.50 C 0.82 0.82 0.74 0.73 -0.12 31 56 56 +56
27NOV26 20.00 C 0.67 0.67 0.67 0.59 -0.10 31 15 15 +15
27NOV26 21.00 C 0.00 0.00 0.00 0.38 -0.06 31 0 0 0
27NOV26 22.00 C 0.33 0.33 0.33 0.23 -0.05 30 15 15 +15
27NOV26 23.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.31 -0.30 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.80 -0.32 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.31 -0.31 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.83 -0.32 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.36 -0.31 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.91 -0.31 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.48 -0.30 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.03 -0.33 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.66 -0.27 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.32 -0.27 30 0 0 0
30DEC26 17.00 C 1.85 1.85 1.85 1.95 -0.32 29 3 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.73 -0.25 30 0 230 0
30DEC26 18.00 C 1.55 1.55 1.55 1.47 -0.25 30 1 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.25 -0.23 30 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.06 -0.24 30 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 -0.18 30 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 -0.19 31 0 419 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.16 30 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.13 30 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.10 30 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.08 30 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 6.37 -0.31 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.91 -0.30 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.44 -0.31 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.00 -0.31 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.56 -0.30 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.15 -0.31 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.77 -0.29 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.40 -0.29 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.05 -0.29 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.74 -0.21 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.45 -0.21 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.19 -0.19 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.94 -0.19 31 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.72 -0.17 31 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 1.56 -0.12 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.38 -0.15 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.20 -0.15 31 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.91 -0.13 31 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 -0.11 31 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.52 -0.09 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 -0.07 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.28 -0.06 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 4 0
30MAR27 30.00 C 0.12 0.12 0.12 0.06 -0.01 31 1 36 +1
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 6.50 -0.30 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.04 -0.31 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.60 -0.32 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.18 -0.31 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.77 -0.31 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.38 -0.30 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.02 -0.29 30 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.67 -0.28 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.43 -0.19 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.05 -0.26 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.78 -0.28 30 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 2.54 -0.26 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.30 -0.25 31 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.09 -0.16 31 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.89 -0.16 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.71 -0.14 31 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.54 -0.14 31 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.25 -0.12 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 1.01 -0.10 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.81 -0.11 31 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.65 -0.11 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.52 -0.06 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.42 -0.06 32 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.34 -0.05 32 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 30 0
TOTAL CALL 418 10,576 +196
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 34 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 0.00 31 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 242 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 148 0
28AUG26 17.50 P 0.23 0.23 0.23 0.29 +0.06 31 2 117 +2
28AUG26 18.00 P 0.37 0.48 0.37 0.48 +0.09 31 260 375 +260
28AUG26 18.50 P 0.67 0.75 0.67 0.76 +0.15 33 28 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.06 +0.17 31 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 1.44 +0.18 32 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 1.86 +0.21 32 0 280 0
28AUG26 21.00 P 0.00 0.00 0.00 2.78 +0.24 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.81 +0.30 46 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.81 +0.30 54 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.81 +0.30 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.81 +0.30 69 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.81 +0.30 76 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.81 +0.30 83 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.77 +0.26 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.77 +0.26 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.77 +0.26 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 31 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 90 0
29SEP26 16.00 P 0.15 0.15 0.15 0.17 +0.04 30 20 175 +20
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.05 30 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 +0.08 30 0 274 0
29SEP26 17.50 P 0.00 0.00 0.00 0.60 +0.09 30 0 176 0
29SEP26 18.00 P 0.75 0.85 0.75 0.85 +0.14 30 53 168 +19
29SEP26 18.50 P 0.00 0.00 0.00 1.16 +0.20 31 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.46 +0.20 30 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 1.83 +0.24 30 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.22 +0.20 30 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.09 +0.23 30 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.00 +0.33 26 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 4.96 +0.28 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.93 +0.28 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.93 +0.30 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 7.92 +0.30 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.91 +0.30 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.90 +0.30 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.90 +0.30 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.89 +0.30 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.88 +0.29 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.89 +0.31 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.89 +0.31 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.88 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.88 +0.31 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.89 +0.32 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 +0.03 29 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.27 +0.03 29 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.39 +0.04 29 0 78 0
29OCT26 17.00 P 0.00 0.00 0.00 0.56 +0.07 29 0 39 0
29OCT26 17.50 P 0.76 0.76 0.76 0.78 +0.11 30 13 116 0
29OCT26 18.00 P 0.00 0.00 0.00 1.01 +0.12 29 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.31 +0.17 30 0 91 0
29OCT26 19.00 P 0.00 0.00 0.00 1.65 +0.23 31 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 1.96 +0.16 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.34 +0.18 30 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.17 +0.21 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.08 +0.28 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.02 +0.30 29 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.98 +0.31 24 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.96 +0.32 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.93 +0.31 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.92 +0.31 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 - 31 0 0 -
27NOV26 14.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
27NOV26 16.50 P 0.50 0.50 0.50 0.54 +0.06 30 6 6 +6
27NOV26 17.00 P 0.00 0.00 0.00 0.71 +0.08 30 0 15 0
27NOV26 17.50 P 0.85 0.85 0.85 0.92 +0.09 30 15 15 +15
27NOV26 18.00 P 1.07 1.19 1.07 1.17 +0.12 30 45 45 +45
27NOV26 18.50 P 0.00 0.00 0.00 1.49 +0.19 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.81 +0.22 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.11 +0.17 30 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.47 +0.17 30 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.29 +0.25 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.15 +0.27 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.06 +0.28 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.00 +0.29 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.96 +0.30 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.94 +0.30 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.93 +0.31 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 -0.01 30 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 -0.01 30 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 -0.01 29 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 0.84 +0.01 29 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.05 +0.02 29 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.31 +0.05 30 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.60 +0.07 30 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 1.91 +0.06 30 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.23 +0.07 30 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.59 +0.09 30 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.38 +0.24 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.21 +0.25 30 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.11 +0.28 30 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.03 +0.29 29 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 6.99 +0.30 28 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.95 +0.30 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.94 +0.32 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.92 +0.31 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.92 +0.32 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.91 +0.32 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 12.90 +0.31 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.90 +0.32 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.91 +0.33 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.90 +0.32 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.89 +0.32 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.90 +0.33 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 +0.02 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.49 +0.02 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 +0.03 30 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 +0.04 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 +0.05 30 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 +0.05 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.38 +0.07 30 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.69 +0.15 31 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 1.98 +0.17 31 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.24 +0.12 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.49 +0.04 29 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 2.84 +0.07 30 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 3.59 +0.20 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.39 +0.22 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.25 +0.27 30 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.12 +0.27 29 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.05 +0.29 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.00 +0.30 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.96 +0.30 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.94 +0.31 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.92 +0.31 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.95 +0.35 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 12.92 +0.33 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.90 +0.31 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.91 +0.33 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.90 +0.32 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 +0.01 32 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 +0.02 32 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 +0.02 32 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.62 +0.03 32 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.76 +0.04 32 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 0.93 +0.05 32 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.11 +0.05 32 0 32 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 +0.06 32 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.54 +0.07 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 +0.08 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.05 +0.09 33 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.34 +0.11 33 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 2.63 +0.10 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.96 +0.13 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.29 +0.13 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.02 +0.16 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.80 +0.18 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.62 +0.18 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.50 +0.22 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.41 +0.27 37 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.30 +0.28 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.20 +0.28 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.12 +0.29 36 0 4 0
TOTAL PUT 442 10,405 +367
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$ 78.550
07AUG26 58.00 C 0.00 0.00 0.00 20.57 -0.71 90 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 19.57 -0.71 83 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 18.57 -0.71 75 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 17.57 -0.72 66 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 16.57 -0.72 0 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 15.57 -0.72 0 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 14.57 -0.72 0 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 13.57 -0.72 0 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 12.57 -0.72 0 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 11.57 -0.72 0 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 10.57 -0.73 0 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 9.57 -0.73 0 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 8.57 -0.74 0 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 7.58 -0.74 39 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 6.58 -0.76 34 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 5.60 -0.76 35 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 4.63 -0.77 34 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 3.69 -0.77 33 0 0 0
07AUG26 76.00 C 3.11 3.11 3.11 2.89 -0.67 36 1 2 0
07AUG26 77.00 C 0.00 0.00 0.00 2.06 -0.68 33 0 30 0
07AUG26 78.00 C 1.69 1.69 0.99 1.36 -0.63 32 9 30 +7
07AUG26 79.00 C 0.00 0.00 0.00 0.81 -0.45 30 0 98 0
07AUG26 80.00 C 0.35 0.41 0.35 0.46 -0.32 30 7 65 0
07AUG26 81.00 C 0.33 0.33 0.20 0.24 -0.22 30 22 37 0
07AUG26 82.00 C 0.13 0.16 0.13 0.12 -0.15 31 6 72 0
07AUG26 83.00 C 0.00 0.00 0.00 0.06 -0.07 32 0 18 0
07AUG26 84.00 C 0.03 0.03 0.03 0.03 -0.04 33 1 30 -1
07AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 20 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 19.60 - 0 0 0 -
14AUG26 60.00 C 0.00 0.00 0.00 18.60 - 0 0 0 -
14AUG26 61.00 C 0.00 0.00 0.00 17.60 - 0 0 0 -
14AUG26 62.00 C 0.00 0.00 0.00 16.61 - 48 0 0 -
14AUG26 63.00 C 0.00 0.00 0.00 15.61 - 44 0 0 -
14AUG26 64.00 C 0.00 0.00 0.00 14.61 - 40 0 0 -
14AUG26 65.00 C 0.00 0.00 0.00 13.61 - 36 0 0 -
14AUG26 66.00 C 0.00 0.00 0.00 12.61 - 32 0 0 -
14AUG26 67.00 C 0.00 0.00 0.00 11.62 - 37 0 0 -
14AUG26 68.00 C 0.00 0.00 0.00 10.62 - 33 0 0 -
14AUG26 69.00 C 0.00 0.00 0.00 9.63 - 33 0 0 -
14AUG26 70.00 C 0.00 0.00 0.00 8.65 - 33 0 0 -
14AUG26 71.00 C 0.00 0.00 0.00 7.67 - 32 0 0 -
14AUG26 72.00 C 0.00 0.00 0.00 6.71 - 31 0 0 -
14AUG26 73.00 C 0.00 0.00 0.00 5.78 - 31 0 0 -
14AUG26 74.00 C 0.00 0.00 0.00 4.87 - 30 0 0 -
14AUG26 75.00 C 0.00 0.00 0.00 4.10 - 32 0 0 -
14AUG26 76.00 C 3.04 3.04 3.04 3.28 - 30 1 1 -
14AUG26 77.00 C 0.00 0.00 0.00 2.53 - 29 0 0 -
14AUG26 78.00 C 1.71 1.71 1.71 1.89 - 28 1 1 -
14AUG26 79.00 C 0.00 0.00 0.00 1.34 - 27 0 0 -
14AUG26 80.00 C 1.00 1.00 0.72 0.94 - 27 35 35 -
14AUG26 81.00 C 0.49 0.60 0.49 0.64 - 28 35 35 -
14AUG26 82.00 C 0.00 0.00 0.00 0.41 - 27 0 0 -
14AUG26 83.00 C 0.20 0.25 0.20 0.26 - 27 107 107 -
14AUG26 84.00 C 0.00 0.00 0.00 0.17 - 28 0 0 -
14AUG26 85.00 C 0.09 0.09 0.09 0.11 - 29 1 1 -
14AUG26 86.00 C 0.00 0.00 0.00 0.07 - 29 0 0 -
14AUG26 87.00 C 0.00 0.00 0.00 0.04 - 29 0 0 -
14AUG26 88.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
14AUG26 89.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
14AUG26 90.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
14AUG26 91.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
14AUG26 92.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
14AUG26 93.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
14AUG26 94.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
14AUG26 95.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
14AUG26 96.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
14AUG26 97.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
14AUG26 98.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
14AUG26 99.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 46.62 -0.78 113 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 45.62 -0.79 104 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 44.62 -0.79 93 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 43.62 -0.79 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 42.62 -0.77 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 41.63 -0.78 95 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 40.63 -0.78 88 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 39.63 -0.79 77 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 38.63 -0.79 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.63 -0.79 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.64 -0.74 80 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 35.64 -0.76 73 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 34.64 -0.79 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.64 -0.79 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 32.65 -0.77 71 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.65 -0.78 66 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.65 -0.78 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.65 -0.77 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.66 -0.78 62 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 26.17 -0.78 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.68 -0.79 54 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 21.20 -0.78 52 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 19.29 -0.14 78 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 16.55 -0.42 61 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 14.09 -0.45 53 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 11.33 -0.75 35 0 92 0
28AUG26 70.00 C 0.00 0.00 0.00 9.18 -0.44 39 0 256 0
28AUG26 72.50 C 0.00 0.00 0.00 6.88 -0.56 34 0 250 0
28AUG26 75.00 C 4.80 4.80 4.80 4.79 -0.67 31 2 2,362 -1
28AUG26 77.50 C 2.89 2.98 2.89 2.96 -0.63 28 39 500 +30
28AUG26 80.00 C 1.80 2.00 1.61 1.79 -0.47 28 608 1,044 +481
28AUG26 82.50 C 1.01 1.04 0.89 1.04 -0.25 29 77 1,454 -20
28AUG26 85.00 C 0.59 0.59 0.47 0.53 -0.17 29 32 1,283 +3
28AUG26 87.50 C 0.35 0.35 0.26 0.25 -0.12 29 50 744 +1
28AUG26 90.00 C 0.00 0.00 0.00 0.11 -0.06 29 0 297 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 332 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 836 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 439 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 46.63 -0.78 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 45.64 -0.78 82 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.64 -0.77 75 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.64 -0.78 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.64 -0.75 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.65 -0.76 71 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.65 -0.79 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.65 -0.79 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.65 -0.78 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.66 -0.78 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.66 -0.79 54 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 35.66 -0.78 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.66 -0.79 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 33.67 -0.79 53 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 32.67 -0.79 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 31.67 -0.76 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 30.67 -0.80 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.68 -0.80 45 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 28.68 -0.80 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.19 -0.81 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.69 -0.81 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.21 -0.81 34 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 19.29 -0.26 55 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.55 -0.56 42 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 14.09 -0.50 38 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 11.66 -0.58 33 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 9.36 -0.61 30 0 75 0
29SEP26 72.50 C 0.00 0.00 0.00 7.34 -0.64 30 0 106 0
29SEP26 75.00 C 0.00 0.00 0.00 5.56 -0.65 29 0 558 0
29SEP26 77.50 C 4.24 4.24 4.24 4.04 -0.55 29 10 1,066 -10
29SEP26 80.00 C 3.18 3.18 2.65 2.84 -0.38 28 17 582 +3
29SEP26 82.50 C 0.00 0.00 0.00 1.95 -0.27 28 0 1,363 0
29SEP26 85.00 C 1.16 1.32 1.16 1.26 -0.27 28 300 2,920 0
29SEP26 87.50 C 0.81 0.81 0.80 0.84 -0.16 29 250 2,208 +250
29SEP26 90.00 C 0.54 0.54 0.54 0.53 -0.09 29 2 609 +2
29SEP26 92.50 C 0.00 0.00 0.00 0.32 -0.06 28 0 481 0
29SEP26 95.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 1,027 0
29SEP26 97.50 C 0.21 0.21 0.21 0.11 -0.02 29 3 100 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 347 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 0.00 29 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 225 0
29SEP26 107.50 C 0.09 0.09 0.09 0.01 -0.01 29 4 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 326 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 281 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 145.00 C 0.01 0.01 0.01 0.01 0.00 53 200 200 +200
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 46.63 -0.78 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 45.64 -0.78 72 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 44.64 -0.79 67 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.64 -0.78 60 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.64 -0.76 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.65 -0.76 63 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.65 -0.79 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.65 -0.79 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.65 -0.78 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.66 -0.78 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 36.66 -0.79 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.66 -0.79 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 34.66 -0.79 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.67 -0.79 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 32.67 -0.79 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 31.67 -0.77 37 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.67 -0.81 0 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 29.68 -0.80 40 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 28.68 -0.80 37 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 26.19 -0.81 35 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 23.69 -0.83 23 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 21.21 -0.84 30 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.29 -0.31 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.55 -0.68 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.09 -0.69 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.79 -0.78 29 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 9.75 -0.74 29 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 7.91 -0.67 28 0 70 0
29OCT26 75.00 C 6.09 6.10 6.09 6.31 -0.65 29 28 383 0
29OCT26 77.50 C 0.00 0.00 0.00 4.87 -0.46 28 0 60 0
29OCT26 80.00 C 3.42 3.55 3.42 3.69 -0.38 28 31 126 +30
29OCT26 82.50 C 2.65 2.73 2.65 2.74 -0.31 28 130 488 +125
29OCT26 85.00 C 1.87 1.96 1.87 1.96 -0.34 28 60 152 +1
29OCT26 87.50 C 1.40 1.40 1.40 1.42 -0.24 28 30 117 +30
29OCT26 90.00 C 1.04 1.04 1.02 1.03 -0.14 28 60 123 -25
29OCT26 92.50 C 0.77 0.77 0.76 0.71 -0.10 28 130 374 +118
29OCT26 95.00 C 0.00 0.00 0.00 0.48 -0.07 28 0 227 0
29OCT26 97.50 C 0.00 0.00 0.00 0.32 -0.05 28 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 12 0
29OCT26 105.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 120.00 C 0.08 0.08 0.08 0.01 0.00 30 3 3 +3
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 46.63 -0.78 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 45.64 -0.78 64 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.64 -0.79 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.64 -0.78 54 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.64 -0.76 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 41.65 -0.76 56 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 40.65 -0.79 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 39.65 -0.79 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 38.65 -0.78 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.66 -0.78 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 36.66 -0.79 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 35.66 -0.79 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 34.66 -0.79 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 33.67 -0.79 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 32.67 -0.79 38 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 31.67 -0.80 33 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 30.67 -0.81 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.68 -0.80 35 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.68 -0.80 32 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.19 -0.86 30 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.69 -0.98 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.22 -1.04 27 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.29 -0.60 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.62 -0.98 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.41 -0.93 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.34 -0.73 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.41 -0.69 29 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 8.64 -0.64 29 0 0 0
27NOV26 75.00 C 7.15 7.56 6.92 7.11 -0.64 29 120 120 +120
27NOV26 77.50 C 5.97 6.00 5.60 5.70 -0.44 29 120 114 +90
27NOV26 80.00 C 4.58 4.58 4.58 4.52 -0.35 28 30 30 +30
27NOV26 82.50 C 3.52 3.52 3.52 3.54 -0.31 28 30 31 +30
27NOV26 85.00 C 2.74 2.74 2.74 2.75 -0.28 28 30 60 +30
27NOV26 87.50 C 0.00 0.00 0.00 2.12 -0.25 29 0 0 0
27NOV26 90.00 C 1.76 1.76 1.76 1.63 -0.21 29 1 1 +1
27NOV26 92.50 C 0.00 0.00 0.00 1.24 -0.16 29 0 30 0
27NOV26 95.00 C 0.97 0.97 0.97 0.92 -0.14 29 30 62 +30
27NOV26 97.50 C 0.00 0.00 0.00 0.70 -0.10 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.52 -0.07 29 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.38 -0.05 30 0 0 0
27NOV26 105.00 C 0.41 0.41 0.41 0.28 -0.04 30 3 3 +3
27NOV26 107.50 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 155.00 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 46.63 -0.78 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 45.64 -0.78 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 44.64 -0.79 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 43.64 -0.78 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.64 -0.78 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.65 -0.76 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.65 -0.79 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.65 -0.79 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.65 -0.81 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.66 -0.84 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.66 -0.83 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.66 -0.88 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.66 -0.88 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.67 -0.88 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.67 -0.95 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.68 -0.95 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.72 -0.95 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.75 -0.96 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.79 -0.97 37 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 26.41 -0.94 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.02 -0.94 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.69 -0.94 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.37 -0.94 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.13 -0.92 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 14.96 -0.89 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 12.93 -0.68 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 11.06 -0.65 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 9.34 -0.62 29 0 46 0
30DEC26 75.00 C 7.82 7.82 7.82 7.88 -0.57 29 1 338 -1
30DEC26 77.50 C 0.00 0.00 0.00 6.49 -0.52 29 0 135 0
30DEC26 80.00 C 5.20 5.20 5.20 5.30 -0.38 28 1 178 +1
30DEC26 82.50 C 0.00 0.00 0.00 4.29 -0.32 28 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 3.47 -0.27 29 0 450 0
30DEC26 87.50 C 0.00 0.00 0.00 2.76 -0.26 29 0 1,691 0
30DEC26 90.00 C 2.22 2.22 2.15 2.17 -0.24 28 32 1,487 0
30DEC26 92.50 C 0.00 0.00 0.00 1.71 -0.18 29 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 1.32 -0.14 28 0 183 0
30DEC26 97.50 C 0.00 0.00 0.00 1.01 -0.13 29 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.78 -0.10 29 0 159 0
30DEC26 102.50 C 0.00 0.00 0.00 0.59 -0.07 28 0 264 0
30DEC26 105.00 C 0.00 0.00 0.00 0.44 -0.06 29 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 -0.04 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 425 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 46.63 -1.02 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.72 -0.96 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 44.65 -1.08 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.75 -1.02 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.78 -1.00 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.69 -1.13 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.88 -0.95 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.79 -1.10 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.88 -1.02 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.03 -0.92 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.08 -0.95 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.12 -0.97 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.17 -0.94 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.22 -0.95 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.28 -0.94 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.34 -0.93 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.39 -0.95 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.45 -0.93 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.51 -0.93 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.19 -0.92 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.89 -0.91 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.64 -0.88 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.46 -0.87 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 18.38 -0.81 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 16.37 -0.79 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.34 -0.59 29 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 12.63 -0.56 29 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 11.04 -0.52 29 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 9.72 -0.47 29 0 244 0
30MAR27 77.50 C 8.25 8.25 8.25 8.37 -0.44 29 30 37 +30
30MAR27 80.00 C 0.00 0.00 0.00 7.17 -0.39 29 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 6.12 -0.34 29 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 5.21 -0.29 29 0 663 0
30MAR27 87.50 C 0.00 0.00 0.00 4.44 -0.23 29 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 3.75 -0.17 29 0 197 0
30MAR27 92.50 C 0.00 0.00 0.00 3.17 -0.11 29 0 51 0
30MAR27 95.00 C 2.71 2.71 2.71 2.65 -0.05 29 5 38 0
30MAR27 97.50 C 0.00 0.00 0.00 2.22 -0.01 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.86 +0.04 29 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.54 +0.06 29 0 74 0
30MAR27 105.00 C 0.00 0.00 0.00 1.28 +0.08 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.06 +0.11 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.85 +0.08 29 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.71 +0.13 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.58 +0.11 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.48 +0.12 29 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.40 +0.11 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.34 +0.12 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.27 +0.09 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.23 +0.10 30 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.19 +0.08 30 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.15 +0.07 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.13 +0.07 30 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.11 +0.06 30 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.09 +0.05 30 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.90 -1.06 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.94 -1.02 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.98 -1.05 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.02 -1.05 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.06 -1.02 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.12 -1.01 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.27 -0.91 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.38 -0.87 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.38 -0.93 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.51 -0.86 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.55 -0.88 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.57 -0.92 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 35.63 -0.92 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 34.69 -0.96 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 33.76 -0.93 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.90 -0.85 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 31.90 -0.93 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.99 -0.92 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.07 -0.93 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.80 -0.90 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.57 -0.88 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 23.41 -0.87 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.31 -0.86 31 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 19.31 -0.82 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 17.36 -0.82 29 0 10 0
29JUN27 67.50 C 15.88 15.88 15.88 15.37 -1.34 28 30 190 +30
29JUN27 70.00 C 0.00 0.00 0.00 13.88 -0.68 29 0 120 0
29JUN27 72.50 C 0.00 0.00 0.00 12.58 -0.48 29 0 41 0
29JUN27 75.00 C 11.12 11.12 11.12 11.05 -0.27 29 30 990 +14
29JUN27 77.50 C 0.00 0.00 0.00 9.74 -0.28 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 8.54 -0.37 28 0 27 0
29JUN27 82.50 C 0.00 0.00 0.00 7.49 -0.31 28 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 6.58 -0.30 28 0 49 0
29JUN27 87.50 C 0.00 0.00 0.00 5.77 -0.24 28 0 12 0
29JUN27 90.00 C 4.70 4.70 4.70 5.07 -0.20 28 2 304 +2
29JUN27 92.50 C 0.00 0.00 0.00 4.42 -0.15 29 0 48 0
29JUN27 95.00 C 0.00 0.00 0.00 3.90 -0.10 29 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 3.39 -0.16 29 0 82 0
29JUN27 100.00 C 0.00 0.00 0.00 2.98 -0.15 29 0 19 0
29JUN27 102.50 C 0.00 0.00 0.00 2.60 -0.13 29 0 398 0
29JUN27 105.00 C 0.00 0.00 0.00 2.27 -0.09 29 0 64 0
29JUN27 107.50 C 0.00 0.00 0.00 2.00 -0.03 29 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.76 +0.04 30 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.57 +0.12 30 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 1.37 +0.14 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 1.18 +0.13 30 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 1.05 +0.15 30 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.91 +0.16 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.79 +0.14 30 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.70 +0.15 30 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.63 +0.17 31 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.53 +0.14 31 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.48 +0.14 31 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.43 +0.15 31 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.37 +0.13 31 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.32 +0.12 31 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.29 +0.12 31 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.26 +0.12 31 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.23 +0.11 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.20 +0.10 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.18 +0.09 32 0 0 0
TOTAL CALL 2,787 43,978 +1,637
07AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 23 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 2 0
07AUG26 73.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 2 0
07AUG26 74.00 P 0.07 0.11 0.07 0.06 -0.04 35 8 38 +8
07AUG26 75.00 P 0.16 0.17 0.15 0.12 -0.05 33 9 166 +4
07AUG26 76.00 P 0.30 0.30 0.30 0.22 -0.04 32 4 583 +4
07AUG26 77.00 P 0.40 0.55 0.34 0.41 0.00 31 16 154 0
07AUG26 78.00 P 0.95 1.00 0.95 0.72 +0.10 29 61 72 -3
07AUG26 79.00 P 1.18 1.18 1.01 1.17 +0.19 28 10 116 +5
07AUG26 80.00 P 0.00 0.00 0.00 1.82 +0.27 28 0 0 0
07AUG26 81.00 P 0.00 0.00 0.00 2.75 +0.61 34 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 3.55 +0.58 31 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 4.49 +0.64 31 0 1 0
07AUG26 84.00 P 0.00 0.00 0.00 5.46 +0.68 31 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 6.45 +0.69 0 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 7.45 +0.70 0 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 8.45 +0.70 0 0 0 -2
07AUG26 88.00 P 0.00 0.00 0.00 9.45 +0.70 0 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 10.45 +0.70 0 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 11.45 +0.70 0 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 12.45 +0.70 0 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 13.73 +0.82 103 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 14.67 +0.76 103 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 15.74 +0.83 115 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 16.71 +0.80 117 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 17.74 +0.83 125 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 18.74 +0.83 130 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 19.71 +0.80 132 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 20.67 +0.76 132 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 21.71 +0.80 141 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
14AUG26 60.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
14AUG26 61.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
14AUG26 62.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
14AUG26 63.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
14AUG26 64.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
14AUG26 65.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
14AUG26 66.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
14AUG26 67.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
14AUG26 68.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
14AUG26 69.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
14AUG26 70.00 P 0.06 0.06 0.06 0.04 - 33 3 3 -
14AUG26 71.00 P 0.10 0.10 0.10 0.06 - 32 13 13 -
14AUG26 72.00 P 0.14 0.14 0.14 0.10 - 31 2 2 -
14AUG26 73.00 P 0.00 0.00 0.00 0.17 - 31 0 0 -
14AUG26 74.00 P 0.33 0.33 0.33 0.25 - 30 2 2 -
14AUG26 75.00 P 0.37 0.37 0.37 0.38 - 29 1 1 -
14AUG26 76.00 P 0.63 0.64 0.63 0.57 - 28 2 2 -
14AUG26 77.00 P 0.71 0.71 0.71 0.84 - 28 1 1 -
14AUG26 78.00 P 1.28 1.47 1.28 1.20 - 27 31 31 -
14AUG26 79.00 P 1.90 1.90 1.90 1.63 - 26 12 12 -
14AUG26 80.00 P 0.00 0.00 0.00 2.23 - 26 0 0 -
14AUG26 81.00 P 0.00 0.00 0.00 2.92 - 25 0 0 -
14AUG26 82.00 P 0.00 0.00 0.00 3.83 - 28 0 0 -
14AUG26 83.00 P 0.00 0.00 0.00 4.66 - 28 0 0 -
14AUG26 84.00 P 0.00 0.00 0.00 5.57 - 28 0 0 -
14AUG26 85.00 P 0.00 0.00 0.00 6.51 - 28 0 0 -
14AUG26 86.00 P 0.00 0.00 0.00 7.47 - 28 0 0 -
14AUG26 87.00 P 0.00 0.00 0.00 8.46 - 29 0 0 -
14AUG26 88.00 P 0.00 0.00 0.00 9.45 - 0 0 0 -
14AUG26 89.00 P 0.00 0.00 0.00 10.45 - 0 0 0 -
14AUG26 90.00 P 0.00 0.00 0.00 11.45 - 0 0 0 -
14AUG26 91.00 P 0.00 0.00 0.00 12.45 - 0 0 0 -
14AUG26 92.00 P 0.00 0.00 0.00 13.73 - 64 0 0 -
14AUG26 93.00 P 0.00 0.00 0.00 14.71 - 66 0 0 -
14AUG26 94.00 P 0.00 0.00 0.00 15.74 - 71 0 0 -
14AUG26 95.00 P 0.00 0.00 0.00 16.72 - 73 0 0 -
14AUG26 96.00 P 0.00 0.00 0.00 17.74 - 77 0 0 -
14AUG26 97.00 P 0.00 0.00 0.00 18.74 - 80 0 0 -
14AUG26 98.00 P 0.00 0.00 0.00 19.71 - 81 0 0 -
14AUG26 99.00 P 0.00 0.00 0.00 20.71 - 84 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
28AUG26 46.00 P 0.01 0.01 0.01 0.01 0.00 74 60 60 +60
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 230 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 120 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 348 0
28AUG26 60.00 P 0.00 0.00 0.00 0.05 +0.04 48 0 241 0
28AUG26 62.50 P 0.00 0.00 0.00 0.09 +0.07 46 0 443 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 +0.10 43 0 540 0
28AUG26 67.50 P 0.18 0.18 0.18 0.24 +0.12 40 5 321 0
28AUG26 70.00 P 0.28 0.33 0.28 0.40 +0.13 37 15 937 +11
28AUG26 72.50 P 0.67 0.67 0.55 0.67 +0.14 34 62 921 -10
28AUG26 75.00 P 1.10 1.20 0.92 1.10 +0.12 31 36 856 +28
28AUG26 77.50 P 2.02 2.02 1.92 1.88 +0.17 29 16 832 -4
28AUG26 80.00 P 3.04 3.46 3.04 3.07 +0.20 28 105 734 +67
28AUG26 82.50 P 4.99 5.23 4.99 4.76 +0.37 28 104 375 +44
28AUG26 85.00 P 0.00 0.00 0.00 6.84 +0.52 29 0 271 0
28AUG26 87.50 P 0.00 0.00 0.00 9.20 +0.70 32 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 11.47 +0.66 28 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 14.17 +0.91 43 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.72 +0.81 50 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.39 +1.14 60 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.71 +0.80 59 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.17 +0.92 63 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.89 +1.14 75 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.39 +1.14 80 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.89 +1.14 84 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.39 +1.14 88 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.89 +1.14 92 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 39.39 +1.14 97 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.90 +1.15 101 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 44.39 +1.14 104 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 46.66 +0.91 97 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 49.17 +0.92 101 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 51.89 +1.14 114 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 54.16 +0.91 107 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 56.89 +1.14 121 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 59.39 +1.14 124 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 61.90 +1.15 128 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 64.39 +1.14 130 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 66.89 +1.14 133 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 69.39 +1.14 136 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 71.89 +1.14 139 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 74.44 +1.19 144 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 76.89 +1.14 145 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 166 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 118 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 36 0 420 0
29SEP26 57.50 P 0.11 0.11 0.11 0.03 -0.01 33 10 270 +10
29SEP26 60.00 P 0.16 0.16 0.16 0.07 0.00 33 10 374 +10
29SEP26 62.50 P 0.26 0.26 0.25 0.14 -0.01 32 70 774 -10
29SEP26 65.00 P 0.38 0.38 0.38 0.28 0.00 32 16 1,813 +4
29SEP26 67.50 P 0.60 0.60 0.57 0.51 +0.03 31 10 4,242 +2
29SEP26 70.00 P 0.79 0.92 0.79 0.86 +0.05 30 60 1,175 0
29SEP26 72.50 P 1.46 1.46 1.46 1.35 +0.08 29 1 1,283 0
29SEP26 75.00 P 2.26 2.26 2.24 2.09 +0.15 29 7 1,832 +6
29SEP26 77.50 P 3.09 3.28 3.09 3.07 +0.24 28 2 859 0
29SEP26 80.00 P 4.25 4.50 4.25 4.42 +0.36 28 14 3,741 -10
29SEP26 82.50 P 5.97 6.39 5.97 6.00 +0.47 27 64 1,244 +29
29SEP26 85.00 P 0.00 0.00 0.00 7.95 +0.52 28 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 10.00 +0.58 28 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.21 +0.64 28 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 14.51 +0.66 28 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 17.02 +0.85 32 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 19.47 +0.86 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 21.78 +0.75 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.26 +0.76 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.99 +1.05 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.41 +1.00 44 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 31.92 +1.02 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.39 +1.03 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.90 +1.03 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.39 +1.03 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.90 +1.02 57 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.39 +1.05 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.85 +1.02 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.34 +1.02 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.89 +1.09 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 54.39 +1.09 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.89 +1.08 71 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.39 +1.09 73 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.90 +1.12 76 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.39 +1.12 77 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.89 +1.12 79 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.39 +1.14 82 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.89 +1.13 84 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.44 +1.08 87 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.89 +1.04 87 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 25 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.06 -0.04 30 0 166 0
29OCT26 60.00 P 0.32 0.32 0.32 0.12 -0.06 29 2 127 0
29OCT26 62.50 P 0.00 0.00 0.00 0.25 -0.07 29 0 170 0
29OCT26 65.00 P 0.00 0.00 0.00 0.46 -0.07 29 0 246 0
29OCT26 67.50 P 0.90 0.90 0.90 0.78 -0.06 29 6 181 0
29OCT26 70.00 P 1.41 1.41 1.39 1.28 +0.06 29 5 611 -5
29OCT26 72.50 P 0.00 0.00 0.00 1.89 +0.08 28 10 364 -7
29OCT26 75.00 P 2.55 2.85 2.55 2.68 +0.13 28 31 122 +31
29OCT26 77.50 P 3.94 3.94 3.80 3.80 +0.25 28 80 86 +60
29OCT26 80.00 P 4.85 5.15 4.85 5.15 +0.36 28 32 108 +32
29OCT26 82.50 P 6.65 6.74 6.25 6.74 +0.56 28 90 346 +88
29OCT26 85.00 P 0.00 0.00 0.00 8.51 +0.49 28 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 10.46 +0.55 28 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.55 +0.60 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.96 +0.83 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.28 +0.89 31 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.62 +0.90 32 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.05 +0.93 33 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.49 +0.97 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.99 +1.03 37 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.42 +0.96 38 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.92 +0.93 40 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 34.39 +0.98 41 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.90 +1.01 44 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.39 +1.03 46 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.90 +1.02 48 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.39 +1.05 50 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.85 +1.00 50 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.34 +1.00 52 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.89 +1.08 56 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.39 +1.09 58 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.89 +1.08 59 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.39 +1.08 61 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.90 +1.09 63 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.39 +1.09 65 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.89 +1.11 67 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.39 +1.10 68 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.89 +1.12 70 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.44 +1.08 73 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.89 +1.03 73 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.17 -0.04 31 0 22 0
27NOV26 60.00 P 0.50 0.50 0.49 0.31 -0.04 31 44 45 +44
27NOV26 62.50 P 0.70 0.70 0.68 0.52 -0.04 30 10 10 +10
27NOV26 65.00 P 0.96 1.00 0.95 0.82 -0.04 30 61 66 +60
27NOV26 67.50 P 1.38 1.38 1.29 1.24 +0.05 30 11 19 +8
27NOV26 70.00 P 1.79 1.79 1.79 1.77 +0.07 29 30 30 +30
27NOV26 72.50 P 0.00 0.00 0.00 2.43 +0.08 29 0 1 0
27NOV26 75.00 P 3.31 3.34 3.31 3.30 +0.12 28 32 30 +30
27NOV26 77.50 P 4.63 4.63 4.49 4.39 +0.17 28 90 60 +46
27NOV26 80.00 P 5.69 5.97 5.69 5.70 +0.26 28 60 60 +60
27NOV26 82.50 P 7.20 7.50 6.86 7.34 +0.43 28 150 210 +150
27NOV26 85.00 P 0.00 0.00 0.00 9.07 +0.44 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.96 +0.50 28 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.98 +0.55 29 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.19 +0.66 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.44 +0.76 30 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.74 +0.80 30 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.18 +0.91 32 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.59 +0.94 33 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.04 +1.01 34 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 29.50 +1.02 36 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.97 +0.98 37 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 34.39 +0.98 37 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.90 +1.01 40 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.39 +1.00 41 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.90 +1.02 43 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 44.39 +1.03 45 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.85 +1.00 46 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 49.34 +0.98 47 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.89 +1.06 50 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 54.39 +1.05 52 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.89 +1.06 54 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 59.39 +1.07 55 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.90 +1.09 57 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 64.39 +1.08 58 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.89 +1.09 60 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 69.39 +1.10 61 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.89 +1.03 63 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 74.44 +1.08 66 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.89 +1.03 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 74 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 244 0
30DEC26 57.50 P 0.00 0.00 0.00 0.33 -0.03 31 0 388 0
30DEC26 60.00 P 0.00 0.00 0.00 0.53 -0.03 31 0 2,252 0
30DEC26 62.50 P 0.89 0.89 0.89 0.80 -0.02 30 20 1,390 +20
30DEC26 65.00 P 0.00 0.00 0.00 1.18 +0.01 30 0 518 0
30DEC26 67.50 P 0.00 0.00 0.00 1.61 +0.02 29 0 223 0
30DEC26 70.00 P 2.20 2.35 2.20 2.21 +0.09 29 60 1,976 +30
30DEC26 72.50 P 0.00 0.00 0.00 2.91 +0.10 28 0 1,053 0
30DEC26 75.00 P 0.00 0.00 0.00 3.81 +0.13 28 0 644 0
30DEC26 77.50 P 0.00 0.00 0.00 4.91 +0.17 28 0 300 0
30DEC26 80.00 P 0.00 0.00 0.00 6.22 +0.23 27 0 2,585 0
30DEC26 82.50 P 7.99 7.99 7.91 7.72 +0.28 27 60 932 0
30DEC26 85.00 P 0.00 0.00 0.00 9.52 +0.43 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.34 +0.47 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 13.30 +0.51 28 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 15.60 +0.78 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 17.77 +0.83 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.74 +0.47 28 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 22.34 +0.92 31 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.74 +0.99 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.04 +0.92 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.50 +0.96 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.97 +0.98 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.39 +0.96 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.90 +0.98 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.39 +1.00 38 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.90 +1.01 40 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 44.39 +1.01 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.85 +0.98 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.34 +0.98 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.89 +1.06 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 54.39 +1.05 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.89 +1.06 49 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 59.39 +1.06 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.90 +1.08 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.39 +1.07 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.89 +1.09 55 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.39 +1.10 56 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.89 +1.03 57 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.44 +1.08 60 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.89 +1.03 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 45 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 +0.05 31 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 0.52 +0.05 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.77 +0.06 31 0 157 0
30MAR27 60.00 P 1.22 1.23 1.22 1.10 +0.08 30 40 256 +19
30MAR27 62.50 P 0.00 0.00 0.00 1.52 +0.11 30 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 1.98 +0.08 30 0 1,200 0
30MAR27 67.50 P 0.00 0.00 0.00 2.51 +0.02 29 0 81 0
30MAR27 70.00 P 3.37 3.40 3.37 3.24 +0.11 29 14 1,031 +3
30MAR27 72.50 P 4.22 4.22 4.22 4.08 +0.17 28 30 254 0
30MAR27 75.00 P 5.15 5.15 5.15 5.04 +0.19 28 5 231 +5
30MAR27 77.50 P 0.00 0.00 0.00 6.16 +0.20 28 0 141 0
30MAR27 80.00 P 0.00 0.00 0.00 7.46 +0.20 27 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 8.91 +0.32 27 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 10.55 +0.29 28 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 12.52 +0.56 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.35 +0.62 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.33 +0.65 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.42 +0.73 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.51 +0.73 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.84 +0.85 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.97 +0.77 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.26 +0.79 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.63 +0.87 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.02 +0.87 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.46 +0.91 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.91 +0.93 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.39 +0.94 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.90 +1.01 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 44.39 +0.99 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.85 +0.98 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 49.34 +0.90 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.89 +1.06 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 54.39 +1.04 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.89 +1.06 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 59.39 +1.06 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.90 +1.08 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 64.39 +1.07 46 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.89 +1.09 47 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.39 +1.09 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.89 +1.03 49 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 74.44 +1.08 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.89 +1.03 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29JUN27 42.00 P 0.46 0.46 0.46 0.11 +0.04 32 30 30 +30
29JUN27 43.00 P 0.00 0.00 0.00 0.14 +0.05 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 +0.06 32 0 0 0
29JUN27 45.00 P 0.57 0.57 0.57 0.20 +0.06 32 1 1 +1
29JUN27 46.00 P 0.00 0.00 0.00 0.24 +0.07 31 0 68 0
29JUN27 47.00 P 0.00 0.00 0.00 0.29 +0.08 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 +0.09 31 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.40 +0.10 31 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.47 +0.11 31 0 40 0
29JUN27 52.50 P 0.00 0.00 0.00 0.69 +0.15 31 0 78 0
29JUN27 55.00 P 0.00 0.00 0.00 0.95 +0.15 31 0 112 0
29JUN27 57.50 P 1.67 1.67 1.67 1.30 +0.17 31 30 42 0
29JUN27 60.00 P 1.95 1.95 1.95 1.75 +0.21 31 1 110 +1
29JUN27 62.50 P 0.00 0.00 0.00 2.27 +0.24 30 0 77 0
29JUN27 65.00 P 3.03 3.03 3.03 2.89 +0.23 30 3 28 +3
29JUN27 67.50 P 3.76 3.76 3.76 3.63 +0.25 30 3 5 +3
29JUN27 70.00 P 0.00 0.00 0.00 4.46 +0.26 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 5.41 +0.23 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 6.47 +0.22 30 0 1,046 0
29JUN27 77.50 P 0.00 0.00 0.00 7.65 +0.20 29 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 8.89 +0.12 29 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 10.39 +0.19 29 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 11.96 +0.31 29 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 13.81 +0.44 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 15.63 +0.60 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.46 +0.55 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 19.40 +0.59 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 21.40 +0.63 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.47 +0.69 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.59 +0.70 30 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 27.77 +0.70 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.00 +0.75 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.29 +0.81 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.64 +0.85 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.03 +0.87 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 39.47 +0.92 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.90 +0.89 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 44.39 +0.95 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.85 +0.94 33 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 49.34 +0.90 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.89 +1.04 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 54.39 +1.04 37 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.89 +1.05 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 59.39 +1.06 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.90 +1.07 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 64.39 +1.07 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.89 +1.09 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 69.39 +1.09 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.89 +1.03 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 74.44 +1.08 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.89 +1.03 46 0 0 0
TOTAL PUT 1,883 56,360 +1,005
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$ 4.310
28AUG26 3.10 C 0.00 0.00 0.00 1.22 +0.04 60 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.12 +0.04 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.02 +0.04 49 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.92 +0.04 44 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.82 +0.05 39 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.73 +0.05 45 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.54 +0.03 39 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.46 +0.03 41 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.38 +0.02 40 0 88 0
28AUG26 4.10 C 0.00 0.00 0.00 0.32 +0.02 43 0 401 0
28AUG26 4.20 C 0.00 0.00 0.00 0.26 +0.01 43 0 195 0
28AUG26 4.30 C 0.00 0.00 0.00 0.21 +0.01 44 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.17 +0.01 45 0 116 0
28AUG26 4.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 134 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 +0.01 45 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 +0.01 46 0 69 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 0.00 46 0 547 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 0.00 48 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 253 0
28AUG26 5.25 C 0.02 0.02 0.02 0.02 0.00 50 40 220 +40
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.23 +0.05 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.14 +0.06 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.04 +0.05 42 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 +0.03 0 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.84 +0.03 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.60 +0.02 39 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.53 -0.01 40 0 80 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 -0.01 42 0 260 0
29SEP26 4.10 C 0.00 0.00 0.00 0.42 +0.03 44 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 +0.03 45 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.01 43 0 141 0
29SEP26 4.40 C 0.24 0.26 0.24 0.27 +0.01 44 125 224 +125
29SEP26 4.50 C 0.22 0.22 0.22 0.23 +0.01 44 45 333 +45
29SEP26 4.60 C 0.00 0.00 0.00 0.19 +0.01 43 0 262 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 +0.01 45 0 165 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.01 44 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.01 45 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 0.00 45 0 245 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 45 0 252 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 46 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,015 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.24 +0.04 37 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.14 +0.03 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.06 +0.04 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.97 +0.03 39 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.90 +0.03 43 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.73 +0.02 40 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.59 +0.02 40 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.53 +0.02 41 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.49 +0.02 43 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.44 +0.02 44 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.39 +0.03 44 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.34 +0.02 43 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.30 +0.01 43 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.27 +0.02 44 0 117 0
29OCT26 4.70 C 0.24 0.24 0.24 0.24 +0.02 45 10 10 +10
29OCT26 4.80 C 0.00 0.00 0.00 0.21 +0.01 45 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.11 +0.01 44 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.01 +0.03 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.92 +0.02 39 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.84 +0.01 39 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.71 +0.02 41 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.65 +0.02 42 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.59 +0.02 42 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.54 +0.02 42 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.41 +0.03 44 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.29 +0.01 43 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.30 +0.04 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.22 +0.04 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.13 +0.03 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.04 +0.02 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 +0.03 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 +0.02 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 +0.02 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 +0.01 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 +0.01 41 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.65 +0.02 42 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 0.00 42 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.01 42 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 +0.03 44 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 +0.03 44 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 +0.02 43 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 +0.02 44 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 +0.02 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 +0.02 44 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 +0.02 44 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 +0.03 44 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 +0.01 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 +0.01 45 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 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 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 9.50 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 0.01 0.00 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.37 +0.02 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.30 +0.03 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.22 +0.02 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.14 +0.02 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.06 +0.01 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 +0.01 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 0.00 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 +0.01 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 +0.01 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 0.00 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 +0.03 43 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.51 +0.01 42 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.38 +0.02 42 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 +0.01 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 0.00 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 42 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 40 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.44 +0.03 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.38 +0.04 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.30 +0.03 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.22 +0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.18 +0.04 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.10 +0.02 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.03 +0.01 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.93 +0.02 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.89 +0.03 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.85 +0.04 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.80 +0.04 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.75 +0.02 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.67 +0.03 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.50 +0.03 43 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.42 +0.01 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 +0.01 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 +0.01 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
TOTAL CALL 220 12,997 +220
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 50 0 160 0
28AUG26 3.70 P 0.02 0.02 0.02 0.03 -0.01 49 1 39 +1
28AUG26 3.80 P 0.00 0.00 0.00 0.04 -0.01 47 0 155 0
28AUG26 3.90 P 0.05 0.05 0.05 0.05 -0.02 44 5 108 +5
28AUG26 4.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 316 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 -0.02 45 0 190 0
28AUG26 4.20 P 0.17 0.17 0.17 0.15 -0.03 45 20 262 +20
28AUG26 4.30 P 0.00 0.00 0.00 0.20 -0.03 46 0 290 0
28AUG26 4.40 P 0.00 0.00 0.00 0.26 -0.03 47 0 95 0
28AUG26 4.50 P 0.33 0.33 0.33 0.32 -0.04 47 10 179 0
28AUG26 4.60 P 0.00 0.00 0.00 0.39 -0.04 47 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 -0.04 48 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.55 -0.04 49 0 106 0
28AUG26 4.90 P 0.00 0.00 0.00 0.64 -0.04 51 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.73 -0.04 52 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.97 -0.04 59 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.21 -0.05 64 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.48 -0.03 83 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.73 -0.02 92 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.97 -0.03 94 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.22 -0.03 102 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.47 -0.03 109 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.72 -0.04 116 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.97 -0.03 122 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.22 -0.04 128 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.30 P 0.02 0.02 0.02 0.02 -0.01 45 1 2 +1
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.01 46 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 46 0 82 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.01 46 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.01 45 0 272 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.01 45 0 103 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 388 0
29SEP26 4.10 P 0.21 0.22 0.21 0.20 -0.02 45 51 570 +5
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.03 44 0 323 0
29SEP26 4.30 P 0.31 0.31 0.31 0.29 -0.03 44 35 127 +32
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.03 45 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.04 45 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 -0.03 46 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.04 46 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.03 48 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 -0.03 48 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 -0.04 48 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 -0.04 51 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.24 -0.05 53 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 -0.03 57 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.73 -0.03 63 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 -0.02 69 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 -0.02 74 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.47 -0.03 75 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.73 -0.03 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.97 -0.03 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 -0.04 88 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.48 -0.02 96 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.73 -0.02 100 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.98 -0.02 104 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.23 -0.02 108 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.48 -0.02 111 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.73 -0.02 115 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.98 -0.02 118 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.23 -0.02 121 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.48 -0.02 124 0 0 0
29OCT26 3.10 P 0.02 0.02 0.02 0.02 -0.01 44 1 2 +1
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 -0.01 44 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 0.00 46 0 6 0
29OCT26 3.60 P 0.00 0.00 0.00 0.10 0.00 46 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.12 -0.01 44 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.15 -0.01 45 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.26 -0.02 44 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.31 -0.02 45 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.35 -0.03 44 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.41 -0.03 44 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.48 -0.02 46 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.54 -0.03 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.61 -0.03 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.69 -0.02 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.76 -0.03 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.84 -0.03 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.05 -0.03 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.27 -0.04 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.51 -0.03 54 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
27NOV26 3.90 P 0.23 0.23 0.23 0.23 -0.02 45 2 2 +2
27NOV26 4.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
27NOV26 4.30 P 0.42 0.42 0.42 0.41 -0.02 44 2 2 +2
27NOV26 4.40 P 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.52 -0.04 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.60 -0.02 46 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.67 -0.02 46 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.74 -0.02 47 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.81 -0.03 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.89 -0.03 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.09 -0.03 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.29 -0.04 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 45 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 44 0 37 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.01 44 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 -0.01 44 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 -0.01 44 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 -0.02 44 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.03 43 0 215 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 -0.01 43 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 -0.02 43 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 -0.02 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 -0.03 44 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 -0.02 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 -0.02 45 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 -0.02 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.86 -0.02 46 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.93 -0.02 46 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 -0.03 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.33 -0.03 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 -0.02 48 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.78 -0.02 50 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.99 -0.04 48 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 -0.04 50 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 -0.04 51 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.73 -0.03 56 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 -0.03 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.22 -0.04 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.48 -0.02 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.73 -0.02 67 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.98 -0.02 70 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.23 -0.02 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.48 -0.02 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.73 -0.02 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.98 -0.02 79 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.23 -0.02 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.48 -0.02 83 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 -0.01 42 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.01 42 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 -0.02 42 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 -0.02 43 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 -0.02 43 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 -0.02 43 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 -0.02 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 -0.02 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 -0.02 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.61 -0.02 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 0.00 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.73 -0.02 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.86 -0.03 43 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.93 -0.02 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.02 -0.01 45 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.18 -0.04 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.38 -0.04 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.61 -0.01 46 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.83 -0.02 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.04 -0.03 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.26 -0.04 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.50 -0.03 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.73 -0.04 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.97 -0.03 48 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 -0.04 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.48 -0.03 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.73 -0.03 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.98 -0.03 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.23 -0.03 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.48 -0.03 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.73 -0.03 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.98 -0.03 66 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 -0.01 43 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 0.00 43 0 15 0
29JUN27 3.40 P 0.23 0.23 0.23 0.25 -0.01 43 10 10 +10
29JUN27 3.50 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.32 -0.01 43 0 4 0
29JUN27 3.70 P 0.36 0.36 0.36 0.36 -0.01 43 2 2 +2
29JUN27 3.80 P 0.00 0.00 0.00 0.40 -0.02 43 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.48 -0.03 42 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 -0.03 43 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.70 -0.02 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.76 -0.01 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.80 -0.04 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.86 -0.04 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.93 -0.03 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 -0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 -0.01 43 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.27 -0.03 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.46 -0.02 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.66 -0.03 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.88 -0.02 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.09 -0.02 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.31 -0.02 45 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.53 -0.03 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.76 -0.03 45 0 0 0
TOTAL PUT 140 11,024 +81
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$ 91.850
07AUG26 73.00 C 0.00 0.00 0.00 18.88 -2.10 80 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 17.88 -2.38 75 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 16.88 -2.39 70 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 15.89 -2.39 74 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 14.90 -2.41 73 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 13.91 -2.42 72 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 12.93 -2.14 72 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 11.96 -2.15 72 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 11.01 -2.14 72 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 10.07 -2.14 72 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 9.16 -2.13 72 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 8.27 -2.12 72 0 0 0
07AUG26 85.00 C 7.70 7.70 7.70 7.41 -2.11 72 2 2 +2
07AUG26 86.00 C 0.00 0.00 0.00 6.60 -2.07 72 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 5.82 -2.04 72 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 5.10 -1.99 72 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 4.55 -1.80 76 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 3.91 -1.75 75 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 3.33 -1.82 75 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 2.81 -1.71 74 0 7 0
07AUG26 93.00 C 0.00 0.00 0.00 2.35 -1.62 74 0 20 0
07AUG26 94.00 C 2.15 2.15 2.15 1.94 -1.51 74 2 2 +2
07AUG26 95.00 C 1.95 1.95 1.95 1.59 -1.29 73 2 17 +2
07AUG26 96.00 C 1.76 1.76 1.76 1.29 -1.27 73 2 12 +2
07AUG26 97.00 C 0.00 0.00 0.00 1.03 -1.15 73 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.82 -1.02 73 0 0 0
07AUG26 99.00 C 1.21 1.21 1.21 0.65 -0.90 73 6 6 +6
07AUG26 100.00 C 0.80 0.94 0.80 0.50 -0.79 73 8 27 -6
07AUG26 101.00 C 0.00 0.00 0.00 0.39 -0.68 73 0 30 0
07AUG26 102.00 C 0.00 0.00 0.00 0.29 -0.59 72 0 30 0
07AUG26 103.00 C 0.00 0.00 0.00 0.22 -0.50 72 0 2 0
07AUG26 104.00 C 0.00 0.00 0.00 0.17 -0.42 73 0 12 0
07AUG26 105.00 C 0.00 0.00 0.00 0.12 -0.36 72 0 62 0
07AUG26 106.00 C 0.00 0.00 0.00 0.09 -0.29 73 0 201 0
07AUG26 107.00 C 0.00 0.00 0.00 0.07 -0.23 73 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 0.05 -0.19 73 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 0.04 -0.15 74 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.12 75 0 4 0
07AUG26 111.00 C 0.00 0.00 0.00 0.02 -0.10 74 0 16 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 -0.08 71 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 -0.06 74 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 0.01 -0.05 77 0 15 0
07AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
07AUG26 116.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 1 0
07AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
14AUG26 74.00 C 0.00 0.00 0.00 18.45 - 92 0 0 -
14AUG26 75.00 C 0.00 0.00 0.00 17.07 - 66 0 0 -
14AUG26 76.00 C 0.00 0.00 0.00 16.57 - 88 0 0 -
14AUG26 77.00 C 0.00 0.00 0.00 15.19 - 67 0 0 -
14AUG26 78.00 C 0.00 0.00 0.00 14.27 - 66 0 0 -
14AUG26 79.00 C 0.00 0.00 0.00 13.36 - 66 0 0 -
14AUG26 80.00 C 0.00 0.00 0.00 12.48 - 66 0 0 -
14AUG26 81.00 C 0.00 0.00 0.00 11.62 - 66 0 0 -
14AUG26 82.00 C 0.00 0.00 0.00 10.78 - 66 0 0 -
14AUG26 83.00 C 0.00 0.00 0.00 9.98 - 66 0 0 -
14AUG26 84.00 C 0.00 0.00 0.00 9.20 - 66 0 0 -
14AUG26 85.00 C 0.00 0.00 0.00 8.45 - 66 0 0 -
14AUG26 86.00 C 0.00 0.00 0.00 7.74 - 66 0 0 -
14AUG26 87.00 C 0.00 0.00 0.00 7.06 - 66 0 0 -
14AUG26 88.00 C 0.00 0.00 0.00 6.41 - 66 0 0 -
14AUG26 89.00 C 0.00 0.00 0.00 5.98 - 69 0 0 -
14AUG26 90.00 C 0.00 0.00 0.00 5.40 - 69 0 0 -
14AUG26 91.00 C 0.00 0.00 0.00 4.82 - 68 0 0 -
14AUG26 92.00 C 0.00 0.00 0.00 4.34 - 68 0 0 -
14AUG26 93.00 C 4.10 4.10 4.10 3.87 - 68 1 1 -
14AUG26 94.00 C 0.00 0.00 0.00 3.44 - 68 0 0 -
14AUG26 95.00 C 0.00 0.00 0.00 3.05 - 68 0 0 -
14AUG26 96.00 C 0.00 0.00 0.00 2.69 - 68 0 0 -
14AUG26 97.00 C 0.00 0.00 0.00 2.36 - 67 0 0 -
14AUG26 98.00 C 0.00 0.00 0.00 2.07 - 67 0 0 -
14AUG26 99.00 C 0.00 0.00 0.00 1.80 - 67 0 0 -
14AUG26 100.00 C 0.00 0.00 0.00 1.57 - 67 0 0 -
14AUG26 101.00 C 0.00 0.00 0.00 1.35 - 67 0 0 -
14AUG26 102.00 C 0.00 0.00 0.00 1.17 - 67 0 0 -
14AUG26 103.00 C 0.00 0.00 0.00 1.00 - 67 0 0 -
14AUG26 104.00 C 1.20 1.20 1.20 0.86 - 67 1 1 -
14AUG26 105.00 C 0.00 0.00 0.00 0.73 - 67 0 0 -
14AUG26 106.00 C 0.00 0.00 0.00 0.62 - 67 0 0 -
14AUG26 107.00 C 0.00 0.00 0.00 0.53 - 67 0 0 -
14AUG26 108.00 C 0.00 0.00 0.00 0.45 - 67 0 0 -
14AUG26 109.00 C 0.00 0.00 0.00 0.38 - 67 0 0 -
14AUG26 110.00 C 0.00 0.00 0.00 0.32 - 67 0 0 -
14AUG26 111.00 C 0.00 0.00 0.00 0.26 - 67 0 0 -
14AUG26 112.00 C 0.00 0.00 0.00 0.22 - 67 0 0 -
14AUG26 113.00 C 0.00 0.00 0.00 0.18 - 66 0 0 -
14AUG26 114.00 C 0.00 0.00 0.00 0.15 - 67 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 32.52 -1.79 106 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 30.20 -1.76 104 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.43 -2.30 85 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.39 -1.65 92 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.83 -2.16 82 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.74 -1.86 83 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.97 -2.33 69 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 16.37 -1.84 77 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.95 -2.24 69 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 12.14 -1.89 69 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 10.48 -1.81 69 0 0 0
28AUG26 87.50 C 9.25 9.25 9.25 8.97 -1.71 69 1 20 +1
28AUG26 90.00 C 0.00 0.00 0.00 7.69 -1.53 69 0 3 0
28AUG26 92.50 C 0.00 0.00 0.00 6.57 -1.40 70 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 5.47 -1.35 70 0 1 0
28AUG26 97.50 C 4.87 4.87 4.63 4.56 -1.12 70 26 49 +6
28AUG26 100.00 C 0.00 0.00 0.00 3.75 -1.17 70 0 21 0
28AUG26 102.50 C 0.00 0.00 0.00 3.06 -1.05 70 0 27 0
28AUG26 105.00 C 0.00 0.00 0.00 2.48 -0.93 70 0 36 0
28AUG26 107.50 C 0.00 0.00 0.00 2.00 -0.81 69 0 75 0
28AUG26 110.00 C 2.09 2.09 2.00 1.60 -0.70 69 2 48 +1
28AUG26 112.50 C 0.00 0.00 0.00 1.27 -0.61 69 0 2 0
28AUG26 115.00 C 1.34 1.34 1.34 1.00 -0.52 69 1 4 0
28AUG26 117.50 C 0.00 0.00 0.00 0.79 -0.44 69 0 22 0
28AUG26 120.00 C 0.00 0.00 0.00 0.62 -0.37 69 0 187 0
28AUG26 122.50 C 0.00 0.00 0.00 0.48 -0.31 69 0 47 0
28AUG26 125.00 C 0.00 0.00 0.00 0.37 -0.26 69 0 28 0
28AUG26 127.50 C 0.00 0.00 0.00 0.28 -0.22 69 0 73 0
28AUG26 130.00 C 0.00 0.00 0.00 0.22 -0.18 69 0 152 0
28AUG26 132.50 C 0.00 0.00 0.00 0.17 -0.14 69 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.13 -0.11 69 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.10 -0.09 69 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.08 -0.07 70 0 35 0
28AUG26 142.50 C 0.00 0.00 0.00 0.06 -0.06 70 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.04 -0.05 69 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.03 -0.04 69 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.02 -0.04 68 0 5 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 16 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 49 0
28AUG26 160.00 C 0.10 0.10 0.10 0.01 -0.01 71 10 161 +10
29SEP26 60.00 C 0.00 0.00 0.00 32.84 -2.14 75 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 30.42 -2.27 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.26 -2.07 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.12 -1.96 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.94 -1.99 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.19 -1.37 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.82 -2.07 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.44 -1.54 70 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 16.69 -1.53 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.61 -1.87 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.12 -1.82 65 0 17 0
29SEP26 87.50 C 11.80 11.80 11.80 11.74 -1.75 65 2 7 +2
29SEP26 90.00 C 0.00 0.00 0.00 10.62 -1.53 66 0 1 0
29SEP26 92.50 C 9.55 9.55 9.55 9.51 -1.43 66 1 1 +1
29SEP26 95.00 C 8.50 8.50 8.50 8.51 -1.35 66 1 4 +1
29SEP26 97.50 C 7.84 7.84 7.73 7.52 -1.42 66 30 30 +15
29SEP26 100.00 C 0.00 0.00 0.00 6.63 -1.39 66 0 21 0
29SEP26 102.50 C 6.14 6.14 6.14 5.83 -1.31 66 1 1 +1
29SEP26 105.00 C 0.00 0.00 0.00 5.11 -1.22 66 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 4.47 -1.14 66 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 3.90 -1.05 66 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 3.40 -0.97 66 0 115 0
29SEP26 115.00 C 0.00 0.00 0.00 2.96 -0.89 66 0 211 0
29SEP26 117.50 C 0.00 0.00 0.00 2.56 -0.82 65 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 2.22 -0.75 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 1.92 -0.68 65 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 1.66 -0.61 65 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 1.43 -0.56 65 0 28 0
29SEP26 130.00 C 2.00 2.01 2.00 1.23 -0.50 65 16 24 -15
29SEP26 132.50 C 0.00 0.00 0.00 1.06 -0.45 65 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 0.91 -0.41 65 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 0.78 -0.36 65 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 0.67 -0.32 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 0.57 -0.29 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.49 -0.26 65 0 24 0
29SEP26 147.50 C 0.00 0.00 0.00 0.42 -0.21 65 0 15 0
29SEP26 150.00 C 1.01 1.01 1.01 0.35 -0.20 65 1 6 +1
29SEP26 152.50 C 0.00 0.00 0.00 0.30 -0.17 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.26 -0.15 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.22 -0.13 65 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.19 -0.12 65 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.16 -0.10 65 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.14 -0.09 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.12 -0.08 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.10 -0.07 65 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.09 -0.06 66 0 98 0
29OCT26 65.00 C 0.00 0.00 0.00 28.87 -2.32 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.05 -2.23 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.21 -1.81 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.36 -1.71 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.29 -2.08 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.68 -1.78 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.30 -1.55 66 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.78 -1.50 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.40 -1.59 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.08 -1.45 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.96 -1.29 66 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 11.66 -1.39 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 10.66 -1.33 65 0 0 0
29OCT26 97.50 C 9.82 9.82 9.82 9.72 -1.29 65 15 16 0
29OCT26 100.00 C 9.34 9.34 8.90 8.81 -1.31 65 31 17 +1
29OCT26 102.50 C 0.00 0.00 0.00 7.97 -1.32 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 7.20 -1.32 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 6.50 -1.25 65 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 5.86 -1.18 65 0 4 0
29OCT26 112.50 C 0.00 0.00 0.00 5.12 -1.08 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 4.61 -1.01 64 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 4.14 -0.95 64 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 3.72 -0.89 64 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 3.33 -0.84 64 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 2.99 -0.89 64 0 76 0
27NOV26 70.00 C 0.00 0.00 0.00 26.16 -2.00 64 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.57 -1.76 65 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.91 -1.74 65 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.34 -1.81 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.59 -1.86 64 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.27 -1.63 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.05 -1.48 65 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.87 -1.38 65 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.69 -1.39 65 0 0 0
27NOV26 92.50 C 13.66 13.66 13.66 13.52 -1.44 65 15 15 +15
27NOV26 95.00 C 0.00 0.00 0.00 12.53 -1.32 65 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.62 -1.26 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.75 -1.24 65 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.89 -1.27 65 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 9.10 -1.26 65 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 8.36 -1.21 65 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 7.62 -1.21 65 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 6.84 -1.06 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 6.47 -0.82 65 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 5.76 - 64 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 35.13 -1.63 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.10 -1.62 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.14 -1.60 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.26 -1.57 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.46 -1.55 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.75 -1.51 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.13 -1.48 64 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 22.60 -1.44 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.16 -1.40 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.74 -1.47 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.99 -0.98 66 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 17.50 -1.74 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.39 -1.53 65 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 15.30 -1.54 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.38 -1.25 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.41 -1.30 65 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 12.49 -1.46 65 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 11.63 -1.47 65 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 10.82 -1.42 65 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 10.06 -1.37 64 0 482 0
30DEC26 110.00 C 0.00 0.00 0.00 9.35 -1.32 64 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 8.69 -1.27 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.08 -1.22 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.50 -0.92 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 6.97 -1.12 64 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 6.28 -1.26 63 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 5.83 -1.00 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.41 -1.15 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.02 -1.09 63 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 4.66 -1.04 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 4.45 -0.70 64 0 3 0
30DEC26 137.50 C 0.00 0.00 0.00 4.01 -0.79 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.83 -0.65 64 0 7 0
30DEC26 142.50 C 0.00 0.00 0.00 3.56 -0.61 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.20 -0.69 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.97 -0.65 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.76 -0.61 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 2.56 -0.58 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.37 -0.56 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.20 -0.53 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.04 -0.50 63 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 1.89 -0.48 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.76 -0.45 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.63 -0.43 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.51 -0.41 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.40 -0.39 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.06 -1.60 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.22 -1.58 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.44 -1.56 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.74 -1.53 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.12 -1.50 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.57 -1.48 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.10 -1.45 62 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 25.72 -1.40 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.40 -1.38 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.15 -1.35 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.98 -1.31 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.53 -1.62 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.45 -2.36 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.33 -1.49 64 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 18.20 -1.43 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.27 -1.44 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.32 -1.52 63 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 15.53 -1.48 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.78 -1.45 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.01 -1.45 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.20 -1.49 63 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 12.58 -1.37 63 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 11.92 -1.33 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 11.29 -1.29 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 10.70 -1.25 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.14 -1.21 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.60 -1.18 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.10 -1.14 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.62 -1.11 63 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 8.17 -1.07 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.74 -1.04 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.34 -1.01 63 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 6.96 -0.97 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 6.60 -0.94 63 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 6.25 -0.91 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.93 -0.88 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.62 -0.85 63 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 5.18 -0.97 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.91 -0.94 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.66 -0.90 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.42 -0.87 62 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 4.19 -0.84 62 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.98 -0.81 62 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.78 -0.78 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.58 -0.76 62 0 24 0
30MAR27 172.50 C 0.00 0.00 0.00 3.40 -0.73 62 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 38.98 -1.58 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.28 -1.55 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.65 -1.53 62 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 34.09 -1.50 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.59 -1.49 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.17 -1.45 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.81 -1.43 61 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 28.52 -1.40 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.30 -1.37 61 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 26.14 -1.34 61 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 25.04 -1.31 61 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 24.13 -1.48 62 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.13 -1.33 62 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 22.18 -1.30 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.27 -1.28 62 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 20.34 -1.52 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.69 -1.32 63 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 18.85 -1.36 63 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 18.03 -1.42 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.26 -1.46 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.51 -1.52 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 15.80 -1.50 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 15.13 -1.46 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.06 -1.85 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.86 -1.40 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 12.88 -1.76 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.71 -1.33 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.17 -1.30 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.32 -1.61 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.16 -1.25 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.70 -1.21 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.95 -1.48 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.82 -1.16 62 0 13 0
TOTAL CALL 177 5,510 +48
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 0.02 -0.01 76 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.03 -0.01 76 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.04 -0.02 73 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 0.06 -0.02 73 0 0 0
07AUG26 80.00 P 0.16 0.16 0.16 0.09 -0.02 73 1 1 +1
07AUG26 81.00 P 0.00 0.00 0.00 0.14 -0.02 73 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 0.20 -0.02 73 0 0 0
07AUG26 83.00 P 0.29 0.29 0.29 0.29 -0.01 73 7 7 +7
07AUG26 84.00 P 0.49 0.49 0.49 0.38 -0.03 72 1 1 +1
07AUG26 85.00 P 0.50 0.50 0.50 0.52 -0.02 72 2 13 +2
07AUG26 86.00 P 0.60 0.80 0.60 0.70 +0.05 71 3 11 0
07AUG26 87.00 P 1.10 1.10 1.10 0.92 +0.08 71 1 5 -1
07AUG26 88.00 P 1.23 1.23 1.17 1.18 +0.12 71 4 21 -2
07AUG26 89.00 P 1.44 1.53 1.44 1.49 +0.18 71 6 13 +1
07AUG26 90.00 P 1.95 1.95 1.95 1.87 +0.25 71 1 17 0
07AUG26 91.00 P 2.25 2.25 2.25 2.29 +0.33 70 1 1 +1
07AUG26 92.00 P 2.91 2.91 2.91 2.76 +0.42 70 6 8 +6
07AUG26 93.00 P 0.00 0.00 0.00 3.30 +0.51 70 0 4 0
07AUG26 94.00 P 0.00 0.00 0.00 3.89 +0.64 69 0 2 0
07AUG26 95.00 P 0.00 0.00 0.00 4.53 +0.69 68 0 1 0
07AUG26 96.00 P 0.00 0.00 0.00 5.37 +1.02 72 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 6.13 +1.09 72 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 6.92 +1.12 72 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 7.75 +1.25 72 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 8.61 +1.35 72 0 1 0
07AUG26 101.00 P 0.00 0.00 0.00 9.50 +1.46 72 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 10.41 +1.55 72 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 11.34 +1.64 72 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 12.29 +1.71 72 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 13.25 +1.78 72 0 1 0
07AUG26 106.00 P 0.00 0.00 0.00 14.22 +1.84 73 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 15.19 +1.89 71 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 16.18 +1.94 73 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 17.17 +1.97 74 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 18.16 +2.00 73 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 19.15 +2.02 0 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 20.15 +1.95 0 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 21.15 +2.06 0 0 0 0
07AUG26 114.00 P 0.00 0.00 0.00 22.15 +2.08 0 0 0 0
07AUG26 115.00 P 0.00 0.00 0.00 23.15 +2.09 0 0 0 0
07AUG26 116.00 P 0.00 0.00 0.00 24.15 +2.09 0 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 25.15 +2.10 0 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 26.15 +2.10 0 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 27.15 +2.10 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.12 - 67 0 0 -
14AUG26 75.00 P 0.00 0.00 0.00 0.16 - 67 0 0 -
14AUG26 76.00 P 0.00 0.00 0.00 0.21 - 67 0 0 -
14AUG26 77.00 P 0.00 0.00 0.00 0.28 - 67 0 0 -
14AUG26 78.00 P 0.00 0.00 0.00 0.35 - 67 0 0 -
14AUG26 79.00 P 0.00 0.00 0.00 0.46 - 67 0 0 -
14AUG26 80.00 P 0.00 0.00 0.00 0.57 - 67 0 0 -
14AUG26 81.00 P 0.00 0.00 0.00 0.69 - 66 0 0 -
14AUG26 82.00 P 0.00 0.00 0.00 0.84 - 66 0 0 -
14AUG26 83.00 P 0.00 0.00 0.00 1.02 - 65 0 0 -
14AUG26 84.00 P 1.20 1.20 1.20 1.23 - 65 1 1 -
14AUG26 85.00 P 0.00 0.00 0.00 1.48 - 65 0 0 -
14AUG26 86.00 P 0.00 0.00 0.00 1.76 - 65 0 0 -
14AUG26 87.00 P 0.00 0.00 0.00 2.07 - 65 0 0 -
14AUG26 88.00 P 0.00 0.00 0.00 2.41 - 65 0 0 -
14AUG26 89.00 P 0.00 0.00 0.00 2.80 - 65 0 0 -
14AUG26 90.00 P 0.00 0.00 0.00 3.21 - 65 0 0 -
14AUG26 91.00 P 0.00 0.00 0.00 3.68 - 65 0 0 -
14AUG26 92.00 P 0.00 0.00 0.00 4.16 - 64 0 0 -
14AUG26 93.00 P 0.00 0.00 0.00 4.74 - 65 0 0 -
14AUG26 94.00 P 0.00 0.00 0.00 5.35 - 65 0 0 -
14AUG26 95.00 P 0.00 0.00 0.00 5.95 - 65 0 0 -
14AUG26 96.00 P 0.00 0.00 0.00 6.88 - 70 0 0 -
14AUG26 97.00 P 0.00 0.00 0.00 7.37 - 66 0 0 -
14AUG26 98.00 P 0.00 0.00 0.00 8.08 - 66 0 0 -
14AUG26 99.00 P 0.00 0.00 0.00 8.82 - 66 0 0 -
14AUG26 100.00 P 0.00 0.00 0.00 9.60 - 66 0 0 -
14AUG26 101.00 P 0.00 0.00 0.00 10.39 - 66 0 0 -
14AUG26 102.00 P 0.00 0.00 0.00 11.22 - 66 0 0 -
14AUG26 103.00 P 0.00 0.00 0.00 12.05 - 66 0 0 -
14AUG26 104.00 P 0.00 0.00 0.00 12.91 - 66 0 0 -
14AUG26 105.00 P 0.00 0.00 0.00 13.79 - 66 0 0 -
14AUG26 106.00 P 0.00 0.00 0.00 14.68 - 66 0 0 -
14AUG26 107.00 P 0.00 0.00 0.00 15.60 - 66 0 0 -
14AUG26 108.00 P 0.00 0.00 0.00 16.51 - 66 0 0 -
14AUG26 109.00 P 0.00 0.00 0.00 17.22 - 53 0 0 -
14AUG26 110.00 P 0.00 0.00 0.00 18.16 - 47 0 0 -
14AUG26 111.00 P 0.00 0.00 0.00 19.18 - 53 0 0 -
14AUG26 112.00 P 0.00 0.00 0.00 20.30 - 66 0 0 -
14AUG26 113.00 P 0.00 0.00 0.00 21.27 - 66 0 0 -
14AUG26 114.00 P 0.00 0.00 0.00 22.24 - 66 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.08 0.00 69 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 0.00 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.26 +0.01 69 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.42 +0.02 69 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.67 +0.05 69 0 56 0
28AUG26 75.00 P 1.03 1.08 0.98 0.99 +0.08 69 12 35 +12
28AUG26 77.50 P 0.00 0.00 0.00 1.35 +0.09 68 0 138 0
28AUG26 80.00 P 1.90 1.95 1.83 1.89 +0.16 68 4 40 +4
28AUG26 82.50 P 2.50 2.50 2.50 2.54 +0.20 68 1 38 0
28AUG26 85.00 P 3.40 3.40 3.40 3.36 +0.26 67 2 106 +2
28AUG26 87.50 P 4.20 4.20 4.20 4.33 +0.41 67 6 26 +3
28AUG26 90.00 P 5.38 5.50 5.38 5.43 +0.42 67 2 51 0
28AUG26 92.50 P 0.00 0.00 0.00 6.72 +0.57 67 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 8.19 +0.69 67 0 138 0
28AUG26 97.50 P 0.00 0.00 0.00 9.81 +0.81 67 1 57 +1
28AUG26 100.00 P 0.00 0.00 0.00 11.62 +0.99 69 0 53 0
28AUG26 102.50 P 0.00 0.00 0.00 13.43 +1.09 69 0 52 0
28AUG26 105.00 P 0.00 0.00 0.00 15.39 +1.25 69 0 32 0
28AUG26 107.50 P 0.00 0.00 0.00 17.42 +1.33 69 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 19.48 +1.52 68 0 25 0
28AUG26 112.50 P 0.00 0.00 0.00 21.69 +1.46 68 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 23.77 +1.48 65 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 26.28 +1.88 69 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 28.59 +1.73 68 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 30.65 +1.58 0 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 33.41 +1.81 70 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 35.68 +1.77 60 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 38.24 +1.89 69 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 40.70 +1.99 69 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 43.18 +2.01 69 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 45.66 +2.05 69 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 48.15 +2.07 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 50.65 +2.09 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 53.15 +2.10 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 55.65 +2.10 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 58.15 +2.10 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 60.65 +2.10 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 63.15 +2.10 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 65.65 +2.10 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 68.15 +2.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.38 -0.01 65 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.57 0.00 65 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.82 +0.02 65 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 1.11 +0.04 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.45 0.00 64 0 36 0
29SEP26 72.50 P 1.86 1.86 1.86 1.92 +0.08 64 1 91 0
29SEP26 75.00 P 2.36 2.36 2.36 2.45 +0.09 64 1 31 0
29SEP26 77.50 P 0.00 0.00 0.00 3.13 +0.14 64 0 48 0
29SEP26 80.00 P 4.00 4.00 4.00 3.89 +0.21 64 2 75 +2
29SEP26 82.50 P 0.00 0.00 0.00 4.73 +0.21 63 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 5.74 +0.32 63 0 43 0
29SEP26 87.50 P 6.86 6.86 6.86 6.86 +0.40 64 1 13 +1
29SEP26 90.00 P 0.00 0.00 0.00 8.14 +0.47 64 0 33 0
29SEP26 92.50 P 9.50 9.50 9.50 9.38 +0.42 63 1 20 0
29SEP26 95.00 P 0.00 0.00 0.00 11.03 +0.67 65 0 8 0
29SEP26 97.50 P 0.00 0.00 0.00 12.63 +0.75 65 0 35 0
29SEP26 100.00 P 0.00 0.00 0.00 14.32 +0.98 66 0 51 0
29SEP26 102.50 P 0.00 0.00 0.00 16.19 +1.15 67 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.70 +0.88 65 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 20.02 +1.34 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.93 +1.34 68 0 29 0
29SEP26 112.50 P 0.00 0.00 0.00 23.62 +1.06 66 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 25.75 +1.09 66 0 215 0
29SEP26 117.50 P 0.00 0.00 0.00 28.00 +1.44 67 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 30.24 +1.43 68 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 32.45 +1.54 68 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 34.93 +1.76 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 37.15 +1.74 71 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 39.30 +1.63 69 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 41.39 +1.27 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 44.07 +1.81 71 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 46.39 +1.82 71 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 48.86 +1.95 73 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 51.12 +1.85 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.45 +1.81 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 55.76 +1.56 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.20 +1.82 63 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 60.82 +1.81 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.15 +1.94 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.66 +1.85 65 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 68.15 +1.90 0 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 70.65 +1.98 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.15 +2.04 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.65 +2.10 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 78.15 +2.10 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 80.65 +2.10 0 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.58 +0.04 64 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 2.02 +0.06 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.57 +0.08 64 0 0 0
29OCT26 72.50 P 3.44 3.44 3.44 3.19 +0.14 64 1 1 +1
29OCT26 75.00 P 3.54 3.54 3.54 3.78 +0.12 63 1 2 +1
29OCT26 77.50 P 0.00 0.00 0.00 4.57 +0.20 63 0 2 0
29OCT26 80.00 P 5.40 5.40 5.40 5.44 +0.21 63 1 10 +1
29OCT26 82.50 P 0.00 0.00 0.00 6.41 +0.31 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.48 +0.32 62 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.69 +0.35 63 0 16 0
29OCT26 90.00 P 10.08 10.08 10.08 10.00 +0.56 63 15 16 +15
29OCT26 92.50 P 0.00 0.00 0.00 11.40 +0.47 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.90 +0.54 63 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 14.03 +0.31 61 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 16.11 +0.91 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.85 +0.96 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.66 +0.91 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.55 +0.98 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.46 +1.15 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.35 +1.11 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.38 +1.17 65 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 29.45 +1.22 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.56 +1.27 66 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 33.67 +1.28 66 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 35.87 +1.42 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.52 +0.09 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 4.23 +0.20 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 5.02 +0.27 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 5.90 +0.28 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 6.83 +0.33 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 7.90 +0.40 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 9.00 +0.43 63 0 0 0
27NOV26 87.50 P 9.96 9.96 9.96 10.26 +0.49 63 15 15 +15
27NOV26 90.00 P 0.00 0.00 0.00 11.61 +0.55 63 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.03 +0.61 63 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 14.54 +0.67 63 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 16.09 +0.71 64 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 17.75 +0.75 64 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 19.49 +0.82 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.24 +0.95 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.11 +1.02 65 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.04 +1.12 65 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.83 +0.90 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 28.93 +1.05 66 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 30.96 - 66 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 2.14 +0.10 63 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 2.57 +0.07 62 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 3.14 +0.08 62 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.78 +0.13 62 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 4.50 +0.13 62 0 2 0
30DEC26 72.50 P 5.10 5.10 5.10 5.26 +0.16 62 1 19 +1
30DEC26 75.00 P 0.00 0.00 0.00 6.15 +0.20 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 7.05 +0.20 62 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 8.10 +0.30 62 0 25 0
30DEC26 82.50 P 0.00 0.00 0.00 9.18 +0.30 62 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 10.37 +0.39 62 0 52 0
30DEC26 87.50 P 0.00 0.00 0.00 11.57 +0.39 62 0 3 0
30DEC26 90.00 P 12.96 12.96 12.96 12.96 +0.36 62 1 151 +1
30DEC26 92.50 P 0.00 0.00 0.00 14.49 +0.53 63 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 16.00 +0.52 63 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 17.96 +0.96 64 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 19.67 +0.60 65 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 21.52 +0.78 66 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 23.27 +0.78 66 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 25.02 +0.77 66 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 26.91 +0.90 67 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 28.15 +0.85 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 30.10 +0.88 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 32.19 +1.02 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 34.22 +1.22 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 36.25 +1.21 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 38.35 +1.26 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 40.36 +1.20 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.50 +1.23 66 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 44.70 +1.30 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 46.92 +1.37 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 49.10 +1.37 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.35 +1.43 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 53.56 +1.43 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 55.95 +1.59 68 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 58.13 +1.51 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.77 +0.91 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 62.10 +0.97 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.44 +1.02 63 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 66.78 +1.07 63 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.12 +1.10 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.48 +1.15 63 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.88 +1.21 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.28 +1.22 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.68 +1.17 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 81.09 +1.22 63 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.82 +0.19 62 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 4.52 +0.27 62 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 5.29 +0.29 62 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.89 +0.13 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.79 +0.20 61 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.72 +0.20 61 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 8.66 +0.20 61 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 9.77 +0.29 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.89 +0.29 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 12.02 +0.30 61 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 13.29 +0.42 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.60 +0.41 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 16.01 +0.45 61 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 17.49 +0.48 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.02 +0.48 61 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 20.59 +0.50 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 22.25 +0.71 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 23.96 +0.74 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.72 +0.78 62 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 27.39 +0.86 61 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.25 +0.93 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.07 +0.92 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.01 +0.99 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 34.96 +1.04 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 36.92 +1.07 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 38.89 +0.96 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.02 +1.22 64 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 42.60 +0.78 62 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.65 +0.79 62 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 46.70 +0.78 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 48.75 +0.61 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 50.81 +0.55 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.97 +0.61 62 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 55.14 +0.58 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 57.31 +0.59 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.49 +0.63 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.67 +0.57 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 63.87 +0.49 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.13 +0.54 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 68.40 +0.58 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.67 +0.73 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 72.95 +0.58 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.24 +0.60 62 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.53 +0.61 62 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 79.85 +1.57 62 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 82.20 +1.63 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.34 +0.10 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.14 +0.09 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.97 +0.12 61 0 44 0
29JUN27 67.50 P 0.00 0.00 0.00 7.72 +0.16 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.67 +0.15 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.93 +0.16 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.76 -0.09 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.91 +0.24 60 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 13.05 +0.23 60 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 14.34 +0.36 60 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 15.70 +0.40 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.10 +0.43 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.55 +0.45 60 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 20.05 +0.49 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 21.60 +0.47 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 23.08 +0.38 60 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 24.74 +0.60 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 26.45 +0.71 61 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 28.18 +0.73 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 29.99 +0.77 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.82 +0.81 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 33.67 +0.83 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.57 +0.87 62 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 37.17 +0.67 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.08 +0.69 61 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 41.00 +0.61 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.92 +0.60 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 44.85 +0.50 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 46.79 +0.87 61 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 48.82 +0.97 61 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 50.88 +1.05 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.94 +1.05 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.01 +1.06 61 0 0 0
TOTAL PUT 103 5,745 +76
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$ 125.200
07AUG26 90.00 C 0.00 0.00 0.00 35.62 +8.56 187 0 130 0
07AUG26 91.00 C 33.84 33.99 33.82 34.20 +8.15 0 300 300 +300
07AUG26 92.00 C 0.00 0.00 0.00 33.23 +8.18 73 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 32.28 +8.23 123 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 31.22 +8.17 0 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 30.29 +8.24 117 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 29.29 +8.23 113 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 28.21 +8.15 0 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 27.22 +8.16 0 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 26.29 +8.23 102 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 25.22 +8.15 0 0 31 0
07AUG26 101.00 C 0.00 0.00 0.00 24.30 +8.22 96 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 23.22 +8.13 0 0 1 0
07AUG26 103.00 C 0.00 0.00 0.00 22.23 +8.13 0 0 34 0
07AUG26 104.00 C 0.00 0.00 0.00 21.23 +8.10 0 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 20.24 +8.08 60 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 19.24 +8.03 57 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 18.24 +7.96 53 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 17.24 +7.87 50 0 32 0
07AUG26 109.00 C 0.00 0.00 0.00 16.25 +7.55 53 2 0 -2
07AUG26 110.00 C 15.00 15.00 15.00 15.26 +7.41 53 3 205 0
07AUG26 111.00 C 13.50 13.50 13.50 14.27 +7.27 52 2 299 -1
07AUG26 112.00 C 9.00 9.00 9.00 13.29 +7.08 52 20 310 -20
07AUG26 113.00 C 11.81 11.81 11.81 12.32 +6.86 53 2 229 -2
07AUG26 114.00 C 10.80 11.51 10.80 11.37 +6.61 53 43 283 -12
07AUG26 115.00 C 7.98 10.46 7.98 10.42 +6.35 53 101 392 -11
07AUG26 116.00 C 3.46 9.40 3.46 9.50 +6.04 53 13 795 -2
07AUG26 117.00 C 8.00 8.70 7.92 8.46 +5.49 46 15 266 -12
07AUG26 118.00 C 6.28 8.00 4.80 7.51 +5.01 44 206 337 -66
07AUG26 119.00 C 6.00 7.19 4.07 7.10 +5.02 58 562 1,099 -24
07AUG26 120.00 C 2.00 6.75 2.00 5.93 +4.22 48 386 2,815 -119
07AUG26 121.00 C 2.95 5.94 2.95 5.21 +3.81 49 96 154 -45
07AUG26 122.00 C 3.00 5.00 3.00 4.65 +3.52 52 85 285 -50
07AUG26 123.00 C 2.00 4.30 2.00 3.91 +3.01 50 328 299 +71
07AUG26 124.00 C 2.31 3.76 2.31 3.35 +2.64 51 370 283 +63
07AUG26 125.00 C 1.93 3.43 1.93 2.84 +2.28 52 2,417 1,144 +546
07AUG26 126.00 C 0.95 3.00 0.95 2.39 +1.96 52 422 227 +63
07AUG26 127.00 C 1.47 2.56 1.47 2.00 +1.67 53 2,722 493 +412
07AUG26 128.00 C 1.40 2.15 1.30 1.66 +1.41 53 1,123 731 +534
07AUG26 129.00 C 1.20 1.72 1.15 1.37 +1.18 54 302 289 +141
07AUG26 130.00 C 1.00 1.57 0.70 1.11 +0.97 54 1,258 919 +453
07AUG26 131.00 C 0.91 1.28 0.79 0.88 +0.78 54 676 452 +351
07AUG26 132.00 C 0.40 1.12 0.40 0.69 +0.61 53 380 173 +86
07AUG26 133.00 C 0.60 0.85 0.60 0.54 +0.48 54 108 150 +90
07AUG26 134.00 C 0.30 0.80 0.30 0.41 +0.37 53 228 206 +167
07AUG26 135.00 C 0.50 0.62 0.40 0.31 - 53 182 132 -
07AUG26 136.00 C 0.39 0.44 0.32 0.23 - 53 57 57 -
07AUG26 137.00 C 0.38 0.43 0.25 0.17 - 53 286 258 -
14AUG26 97.00 C 0.00 0.00 0.00 28.27 - 0 0 0 -
14AUG26 98.00 C 0.00 0.00 0.00 27.27 - 0 0 0 -
14AUG26 99.00 C 0.00 0.00 0.00 26.38 - 65 0 0 -
14AUG26 100.00 C 0.00 0.00 0.00 25.40 - 65 0 0 -
14AUG26 101.00 C 0.00 0.00 0.00 24.42 - 64 0 0 -
14AUG26 102.00 C 0.00 0.00 0.00 23.43 - 62 0 0 -
14AUG26 103.00 C 0.00 0.00 0.00 22.45 - 61 0 0 -
14AUG26 104.00 C 0.00 0.00 0.00 21.35 - 50 0 0 -
14AUG26 105.00 C 0.00 0.00 0.00 20.38 - 50 0 0 -
14AUG26 106.00 C 0.00 0.00 0.00 19.40 - 50 0 0 -
14AUG26 107.00 C 0.00 0.00 0.00 18.44 - 50 0 0 -
14AUG26 108.00 C 0.00 0.00 0.00 17.48 - 50 0 0 -
14AUG26 109.00 C 16.66 16.66 16.66 17.04 - 66 32 32 -
14AUG26 110.00 C 0.00 0.00 0.00 15.61 - 50 0 0 -
14AUG26 111.00 C 0.00 0.00 0.00 14.69 - 50 0 0 -
14AUG26 112.00 C 0.00 0.00 0.00 13.79 - 50 0 0 -
14AUG26 113.00 C 0.00 0.00 0.00 12.91 - 50 0 0 -
14AUG26 114.00 C 0.00 0.00 0.00 12.02 - 49 0 0 -
14AUG26 115.00 C 0.00 0.00 0.00 11.17 - 49 0 0 -
14AUG26 116.00 C 0.00 0.00 0.00 10.33 - 49 0 0 -
14AUG26 117.00 C 0.00 0.00 0.00 9.33 - 45 0 0 -
14AUG26 118.00 C 0.00 0.00 0.00 8.60 - 46 0 0 -
14AUG26 119.00 C 6.70 6.70 6.70 7.91 - 47 1 1 -
14AUG26 120.00 C 5.10 7.30 5.10 7.30 - 48 19 9 -
14AUG26 121.00 C 5.00 6.80 5.00 6.59 - 47 33 31 -
14AUG26 122.00 C 5.44 5.90 5.44 6.23 - 51 36 30 -
14AUG26 123.00 C 4.91 4.91 4.91 5.62 - 50 31 31 -
14AUG26 124.00 C 4.35 5.04 4.35 4.93 - 49 157 124 -
14AUG26 125.00 C 3.80 4.85 3.78 4.50 - 50 437 362 -
14AUG26 126.00 C 3.57 4.43 3.57 3.93 - 49 225 170 -
14AUG26 127.00 C 3.19 3.88 3.19 3.51 - 49 231 179 -
14AUG26 128.00 C 2.84 3.50 2.83 3.11 - 49 235 232 -
14AUG26 129.00 C 2.54 2.93 2.54 2.78 - 49 103 103 -
14AUG26 130.00 C 3.30 3.30 2.01 2.50 - 50 288 151 -
14AUG26 131.00 C 2.03 2.40 1.85 2.24 - 51 159 59 -
14AUG26 132.00 C 1.81 2.20 1.80 1.93 - 50 102 68 -
14AUG26 133.00 C 2.00 2.00 1.45 1.72 - 51 89 45 -
14AUG26 134.00 C 1.40 1.55 1.40 1.49 - 51 22 22 -
14AUG26 135.00 C 1.55 1.55 1.11 1.29 - 51 197 165 -
14AUG26 136.00 C 1.19 1.40 1.00 1.11 - 51 200 172 -
14AUG26 137.00 C 1.00 1.25 0.93 0.95 - 50 704 559 -
28AUG26 45.00 C 0.00 0.00 0.00 80.20 +7.98 0 0 0 0
28AUG26 46.00 C 78.80 78.90 78.80 79.29 +8.15 0 200 200 +200
28AUG26 47.00 C 0.00 0.00 0.00 78.30 +8.16 117 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 77.27 +8.11 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 76.21 +8.06 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 75.21 +8.07 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 72.72 +7.97 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 70.23 +8.05 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 67.74 +7.97 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 65.34 +8.05 101 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 62.85 +8.13 98 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 60.36 +8.14 94 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 57.77 +8.04 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 55.39 +8.13 90 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 52.90 +8.10 86 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 50.42 +8.00 83 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 47.83 +7.96 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 45.37 +8.07 58 0 7 0
28AUG26 82.50 C 42.64 42.64 42.64 42.90 +8.08 63 100 100 +100
28AUG26 85.00 C 39.84 40.17 39.84 40.43 +8.05 63 400 403 +400
28AUG26 87.50 C 0.00 0.00 0.00 38.12 +8.16 73 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 35.62 +8.11 68 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 32.94 +7.85 50 0 1,182 0
28AUG26 95.00 C 30.18 30.87 30.18 31.22 +8.88 76 2 2,267 -1
28AUG26 97.50 C 27.80 27.80 27.80 28.05 +7.20 50 10 3,153 0
28AUG26 100.00 C 23.92 25.50 23.92 25.50 +7.48 42 18 2,476 -11
28AUG26 102.50 C 22.50 23.00 22.50 23.09 +6.72 42 110 3,598 -10
28AUG26 105.00 C 20.00 21.29 20.00 21.66 +7.40 61 7 2,507 -4
28AUG26 107.50 C 18.82 18.82 18.82 18.82 +6.61 50 30 2,391 0
28AUG26 110.00 C 14.60 17.09 13.55 16.62 +6.42 49 203 6,396 -87
28AUG26 112.50 C 13.86 14.85 13.69 14.67 +5.92 49 54 7,298 -6
28AUG26 115.00 C 10.38 12.75 10.38 12.46 +5.08 46 70 2,513 -50
28AUG26 117.50 C 10.00 11.38 10.00 10.99 +4.91 49 55 2,367 -24
28AUG26 120.00 C 8.80 9.80 7.00 9.45 +4.35 49 880 7,744 -415
28AUG26 122.50 C 6.00 8.00 5.77 7.90 +3.74 48 616 2,493 -284
28AUG26 125.00 C 4.75 7.00 4.75 6.66 +3.32 49 693 6,412 -155
28AUG26 127.50 C 4.00 6.00 4.00 5.53 +2.88 49 864 5,204 -109
28AUG26 130.00 C 2.50 5.00 2.50 4.65 +2.56 50 2,465 10,933 +106
28AUG26 132.50 C 2.71 4.20 2.30 3.90 +2.27 51 487 4,208 +79
28AUG26 135.00 C 3.00 3.50 2.70 3.19 +1.93 51 3,677 8,138 +2,108
28AUG26 137.50 C 1.20 2.90 1.20 2.56 +1.60 51 692 2,179 +104
28AUG26 140.00 C 1.50 2.40 0.97 2.03 +1.30 50 1,869 7,320 +280
28AUG26 142.50 C 1.48 2.00 1.37 1.60 +1.05 50 557 5,027 +333
28AUG26 145.00 C 1.00 1.65 1.00 1.25 +0.84 50 1,305 5,617 +445
28AUG26 147.50 C 1.32 1.38 1.00 0.97 +0.67 50 373 2,387 +282
28AUG26 150.00 C 0.60 1.13 0.60 0.75 +0.53 50 3,432 12,708 +2,616
28AUG26 152.50 C 0.70 0.94 0.70 0.57 +0.41 50 206 3,049 +3
28AUG26 155.00 C 0.59 0.80 0.55 0.43 +0.31 50 974 3,082 -16
28AUG26 157.50 C 0.50 0.65 0.50 0.33 +0.24 50 10 708 +2
28AUG26 160.00 C 0.53 0.55 0.42 0.24 +0.18 50 174 2,083 +69
28AUG26 162.50 C 0.36 0.41 0.36 0.18 +0.13 50 16 808 +16
28AUG26 165.00 C 0.33 0.36 0.33 0.13 +0.10 50 8 2,031 +1
28AUG26 167.50 C 0.24 0.29 0.24 0.10 +0.08 50 30 565 +27
28AUG26 170.00 C 0.22 0.25 0.22 0.07 +0.06 50 27 533 +27
28AUG26 172.50 C 0.23 0.23 0.23 0.05 +0.04 50 130 364 -40
28AUG26 175.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 970 0
28AUG26 177.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 475 0
28AUG26 180.00 C 0.13 0.13 0.13 0.02 +0.01 50 22 755 +22
28AUG26 182.50 C 0.12 0.12 0.12 0.01 0.00 49 60 544 -60
28AUG26 185.00 C 0.08 0.10 0.08 0.01 0.00 50 36 379 +36
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 362 0
28AUG26 192.50 C 0.05 0.05 0.05 0.01 0.00 55 18 168 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 341 0
28AUG26 197.50 C 0.03 0.03 0.03 0.01 0.00 58 5 200 +5
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 811 0
29SEP26 45.00 C 0.00 0.00 0.00 80.49 +8.17 107 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 79.52 +8.10 109 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 78.53 +8.09 107 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 77.63 +8.27 114 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 76.67 +8.21 115 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 75.55 +8.07 102 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 73.06 +8.07 96 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 70.56 +8.14 90 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 68.25 +8.20 99 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 65.75 +8.30 93 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 63.15 +8.12 82 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 60.79 +8.19 85 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.26 +8.09 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 55.81 +8.23 76 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 53.38 +8.22 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.05 +8.32 76 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 48.51 +8.19 70 0 0 0
29SEP26 80.00 C 46.15 46.15 46.15 46.47 +8.57 76 1 60 -1
29SEP26 82.50 C 0.00 0.00 0.00 43.69 +8.20 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.27 +8.17 63 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 38.85 +8.12 61 0 212 0
29SEP26 90.00 C 33.50 36.00 33.50 36.00 +7.59 49 3 678 -3
29SEP26 92.50 C 0.00 0.00 0.00 34.06 +7.93 56 0 1,090 0
29SEP26 95.00 C 31.20 31.66 31.20 31.54 +7.20 52 384 3,206 -241
29SEP26 97.50 C 0.00 0.00 0.00 29.46 +7.69 53 0 4,892 0
29SEP26 100.00 C 25.82 27.00 25.82 27.00 +7.45 50 9 1,680 +7
29SEP26 102.50 C 24.00 24.00 24.00 24.96 +6.96 50 4 1,257 0
29SEP26 105.00 C 22.31 22.64 22.31 22.50 +6.65 46 100 6,239 -32
29SEP26 107.50 C 19.00 19.00 19.00 20.78 +6.61 48 1 1,842 -1
29SEP26 110.00 C 18.15 18.50 18.04 18.97 +6.25 48 15 8,898 -15
29SEP26 112.50 C 16.80 17.00 15.70 17.02 +5.70 47 44 4,188 -3
29SEP26 115.00 C 12.84 15.09 12.84 15.10 +5.21 46 97 4,751 -52
29SEP26 117.50 C 13.50 13.50 13.50 13.64 +4.94 46 327 4,998 -273
29SEP26 120.00 C 10.00 12.60 10.00 12.07 +4.43 46 176 10,348 -102
29SEP26 122.50 C 8.60 11.30 8.60 10.82 +4.16 46 166 5,811 +60
29SEP26 125.00 C 8.98 10.00 8.89 9.62 +3.84 46 759 7,178 +263
29SEP26 127.50 C 8.00 8.70 7.84 8.54 +3.55 47 144 3,618 +96
29SEP26 130.00 C 7.00 7.70 6.64 7.65 +3.37 47 2,226 16,563 -431
29SEP26 132.50 C 6.13 6.86 5.93 6.74 +3.09 48 236 2,166 +128
29SEP26 135.00 C 5.47 6.20 4.20 5.96 +2.86 48 435 8,321 -59
29SEP26 137.50 C 4.77 5.27 4.51 5.21 +2.59 48 1,128 4,892 -539
29SEP26 140.00 C 3.00 4.88 3.00 4.52 +2.31 48 2,844 19,844 +717
29SEP26 142.50 C 3.72 4.16 3.00 3.91 +2.05 48 267 3,830 +59
29SEP26 145.00 C 3.35 3.68 3.28 3.37 +1.81 48 899 15,666 +534
29SEP26 147.50 C 1.63 3.20 1.63 2.89 +1.59 48 155 3,949 +78
29SEP26 150.00 C 2.40 2.90 2.40 2.48 +1.40 48 316 10,656 +36
29SEP26 152.50 C 2.10 2.42 2.00 2.12 +1.23 48 439 3,831 +419
29SEP26 155.00 C 2.08 2.26 1.99 1.80 +1.06 48 474 9,756 -141
29SEP26 157.50 C 1.76 2.00 1.75 1.53 +0.92 47 171 5,950 +166
29SEP26 160.00 C 1.50 1.80 1.46 1.30 +0.80 48 238 9,873 +35
29SEP26 162.50 C 1.39 1.62 1.37 1.09 +0.68 47 222 3,013 +176
29SEP26 165.00 C 1.22 1.45 1.20 0.92 +0.58 47 17 5,931 +6
29SEP26 167.50 C 1.16 1.21 1.15 0.77 +0.50 47 8 6,553 -1
29SEP26 170.00 C 1.05 1.10 1.00 0.65 +0.43 47 45 6,203 +2
29SEP26 172.50 C 0.80 1.00 0.80 0.54 +0.36 47 38 7,179 +1
29SEP26 175.00 C 0.80 0.90 0.74 0.45 +0.30 47 140 12,237 -74
29SEP26 177.50 C 0.00 0.00 0.00 0.38 +0.26 47 0 6,221 0
29SEP26 180.00 C 0.72 0.72 0.72 0.31 +0.21 47 2 5,469 +2
29SEP26 182.50 C 0.00 0.00 0.00 0.26 +0.18 47 0 660 0
29SEP26 185.00 C 0.55 0.60 0.55 0.22 +0.15 47 10 2,019 0
29SEP26 187.50 C 0.00 0.00 0.00 0.18 +0.13 47 0 612 0
29SEP26 190.00 C 0.40 0.42 0.40 0.15 +0.11 47 20 906 +5
29SEP26 192.50 C 0.40 0.42 0.40 0.12 +0.09 47 12 332 +12
29SEP26 195.00 C 0.00 0.00 0.00 0.10 +0.08 47 0 364 0
29SEP26 197.50 C 0.00 0.00 0.00 0.09 +0.08 48 0 602 0
29SEP26 200.00 C 0.32 0.34 0.31 0.07 +0.06 47 114 7,425 +9
29SEP26 205.00 C 0.26 0.26 0.26 0.05 +0.04 48 1 452 -1
29SEP26 210.00 C 0.21 0.21 0.21 0.03 +0.02 47 14 608 +14
29SEP26 215.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,125 0
29SEP26 220.00 C 0.15 0.15 0.15 0.01 0.00 46 2 4,331 0
29SEP26 225.00 C 0.15 0.15 0.15 0.01 0.00 48 1 1,429 -1
29SEP26 230.00 C 0.11 0.11 0.11 0.01 0.00 49 90 1,064 +90
29SEP26 235.00 C 0.11 0.11 0.11 0.01 0.00 51 10 1,125 +10
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 265.00 C 0.06 0.06 0.06 0.01 0.00 60 5 325 +5
29SEP26 270.00 C 0.05 0.05 0.05 0.01 0.00 61 38 340 +38
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 80.54 +8.13 76 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 79.55 +8.13 75 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 78.53 +8.09 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 77.63 +8.27 83 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 76.80 +8.34 94 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 75.55 +8.07 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 73.18 +8.19 77 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 70.59 +8.17 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 68.25 +8.20 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 65.75 +8.28 68 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 63.25 +8.06 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 60.79 +8.03 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 58.36 +7.97 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 55.94 +7.94 60 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 53.54 +7.93 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 51.14 +7.92 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 48.74 +8.03 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 46.47 +8.15 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 43.96 +7.89 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 41.57 +7.93 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 39.19 +7.84 51 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 36.89 +7.65 50 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 34.57 +7.51 49 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 32.29 +7.35 48 0 664 0
29OCT26 97.50 C 28.50 28.50 28.50 30.11 +7.33 47 4 341 0
29OCT26 100.00 C 0.00 0.00 0.00 27.97 +7.25 46 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 25.89 +6.96 46 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 23.90 +6.67 45 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 21.97 +6.34 45 0 1,037 0
29OCT26 110.00 C 20.00 20.00 20.00 19.58 +5.24 41 1 1,586 0
29OCT26 112.50 C 18.00 18.50 18.00 17.95 +5.11 42 28 3,053 0
29OCT26 115.00 C 16.00 16.00 16.00 16.92 +5.39 45 7 3,720 -7
29OCT26 117.50 C 14.73 14.78 14.73 15.35 +5.06 44 16 2,659 0
29OCT26 120.00 C 13.60 13.70 13.40 13.95 +4.73 44 11 2,334 -2
29OCT26 122.50 C 0.00 0.00 0.00 12.64 +4.47 44 11 1,480 -10
29OCT26 125.00 C 11.19 11.56 10.63 11.44 +4.21 44 497 13,174 +25
29OCT26 127.50 C 9.85 10.43 9.59 10.25 +3.73 44 1,266 1,418 +507
29OCT26 130.00 C 8.90 9.42 8.90 9.34 +3.54 45 238 1,336 +97
29OCT26 132.50 C 7.76 8.37 7.74 8.40 +3.30 45 62 1,042 +60
29OCT26 135.00 C 7.50 7.68 6.70 7.59 +3.11 45 1,971 2,489 +1,025
29OCT26 137.50 C 6.74 6.80 6.50 6.86 +2.94 45 162 456 +62
29OCT26 140.00 C 5.50 6.20 5.47 6.15 +2.72 45 125 2,099 +85
29OCT26 142.50 C 5.59 5.60 5.43 5.47 +2.48 45 221 661 +41
29OCT26 145.00 C 4.50 4.97 4.50 4.86 +2.26 45 25 653 +16
29OCT26 147.50 C 4.18 4.49 4.18 4.30 +2.05 45 130 436 +100
29OCT26 150.00 C 2.81 4.15 2.81 3.80 +1.85 45 352 1,028 +151
29OCT26 152.50 C 3.29 3.29 3.29 3.35 +1.66 45 101 693 0
29OCT26 155.00 C 3.06 3.26 3.06 2.95 +1.50 45 67 1,213 -65
29OCT26 157.50 C 2.75 2.84 2.75 2.60 +1.35 45 85 699 +65
29OCT26 160.00 C 2.34 2.69 2.34 2.28 +1.20 45 113 1,795 -64
29OCT26 162.50 C 2.50 2.50 2.34 2.00 +1.08 45 61 63 +61
29OCT26 165.00 C 0.00 0.00 0.00 1.75 +0.96 45 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 1.53 +0.85 45 0 0 0
29OCT26 170.00 C 1.68 1.80 1.60 1.33 +0.75 45 176 176 +176
29OCT26 172.50 C 0.00 0.00 0.00 1.16 +0.67 45 0 0 0
29OCT26 175.00 C 1.38 1.38 1.38 1.01 +0.59 45 60 60 +60
29OCT26 177.50 C 0.00 0.00 0.00 0.88 +0.52 45 0 0 0
29OCT26 180.00 C 1.07 1.07 1.07 0.76 +0.46 45 4 4 +4
29OCT26 182.50 C 1.08 1.08 1.08 0.66 +0.40 45 1 1 +1
29OCT26 185.00 C 0.00 0.00 0.00 0.57 +0.35 45 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.49 +0.30 45 0 70 0
29OCT26 190.00 C 0.83 0.83 0.83 0.43 - 45 11 11 -
29OCT26 192.50 C 0.68 0.68 0.68 0.37 - 45 2 2 -
27NOV26 45.00 C 0.00 0.00 0.00 80.74 +8.07 79 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 79.91 +8.32 87 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 78.77 +8.18 77 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 77.89 +8.27 82 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 76.86 +8.24 78 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 75.78 +8.15 71 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 73.48 +8.29 77 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 70.94 +8.18 71 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 68.49 +8.19 68 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 66.14 +8.24 69 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 63.65 +8.12 65 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 61.32 +8.18 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 58.94 +8.18 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 56.54 +8.16 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 54.16 +8.15 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 51.78 +8.16 60 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 49.39 +8.12 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 47.02 +8.08 56 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 44.67 +8.02 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 42.34 +7.81 53 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 40.05 +7.84 52 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 37.78 +7.72 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 35.60 +7.61 50 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 33.41 +7.43 48 0 0 0
27NOV26 97.50 C 31.39 31.39 31.19 30.77 +6.59 44 91 91 +91
27NOV26 100.00 C 28.00 28.00 28.00 29.26 +7.05 47 5 5 +5
27NOV26 102.50 C 0.00 0.00 0.00 27.30 +6.99 47 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 25.41 +6.72 46 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 23.60 +6.44 46 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 21.87 +5.89 45 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 20.23 +5.67 45 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 18.83 +5.49 46 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 17.20 +5.20 45 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 15.85 +4.69 45 0 35 0
27NOV26 122.50 C 14.15 14.15 14.15 14.49 +4.37 45 2 2 +2
27NOV26 125.00 C 12.98 13.30 12.98 13.30 +4.15 45 117 117 +117
27NOV26 127.50 C 0.00 0.00 0.00 12.35 +4.09 45 0 19 0
27NOV26 130.00 C 10.50 11.18 10.50 11.30 +3.85 45 7 705 +5
27NOV26 132.50 C 0.00 0.00 0.00 10.42 +3.72 46 0 92 0
27NOV26 135.00 C 0.00 0.00 0.00 9.52 +3.50 46 0 135 0
27NOV26 137.50 C 8.30 8.45 8.30 8.77 +3.37 46 60 60 +60
27NOV26 140.00 C 7.66 8.04 7.21 8.05 +3.21 46 159 218 +156
27NOV26 142.50 C 7.17 7.17 7.17 7.35 +3.03 46 1 1 +1
27NOV26 145.00 C 6.36 6.60 6.36 6.67 +2.81 46 21 41 +21
27NOV26 147.50 C 0.00 0.00 0.00 6.05 +2.61 46 0 0 0
27NOV26 150.00 C 5.00 5.70 5.00 5.48 +2.41 46 17 19 +17
27NOV26 152.50 C 5.21 5.21 5.21 4.96 +2.23 46 1 7 +1
27NOV26 155.00 C 4.44 4.78 4.44 4.48 +2.06 46 69 84 +4
27NOV26 157.50 C 0.00 0.00 0.00 4.05 +1.90 46 0 1 0
27NOV26 160.00 C 3.98 4.02 3.50 3.65 +1.74 46 19 171 +16
27NOV26 162.50 C 3.23 3.23 3.23 3.29 +1.60 46 30 39 +30
27NOV26 165.00 C 2.96 3.38 2.96 2.96 +1.47 46 40 41 +40
27NOV26 167.50 C 3.00 3.10 3.00 2.66 +1.34 46 9 9 +8
27NOV26 170.00 C 2.77 2.87 2.77 2.39 +1.22 46 103 103 +103
27NOV26 172.50 C 2.40 2.40 2.40 2.15 +1.12 46 1 1 +1
27NOV26 175.00 C 2.45 2.45 2.45 1.93 +1.02 46 65 65 +65
27NOV26 177.50 C 0.00 0.00 0.00 1.73 +0.93 46 0 0 0
27NOV26 180.00 C 2.07 2.07 2.07 1.55 +0.85 46 3 3 +3
27NOV26 182.50 C 0.00 0.00 0.00 1.38 +0.76 46 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 1.24 +0.70 46 0 2 0
27NOV26 187.50 C 1.55 1.55 1.55 1.11 +0.63 46 60 61 +60
27NOV26 190.00 C 1.47 1.48 1.47 0.99 - 46 135 135 -
27NOV26 192.50 C 1.23 1.40 1.23 0.88 - 46 47 47 -
30DEC26 45.00 C 0.00 0.00 0.00 81.05 +8.08 80 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 80.06 +8.06 78 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 79.08 +8.29 77 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 78.09 +8.03 76 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 77.11 +8.17 74 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 76.14 +8.01 74 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 73.74 +8.17 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 71.21 +8.07 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 68.82 +8.07 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 66.53 +8.14 67 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 64.15 +8.15 65 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 61.76 +8.14 64 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 59.39 +8.14 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.01 +8.09 60 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 54.64 +8.12 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.27 +8.04 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.91 +8.00 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.58 +8.18 53 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 45.27 +7.87 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 42.99 +7.78 51 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 40.77 +7.67 50 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 38.58 +7.55 49 0 1,274 0
30DEC26 92.50 C 35.00 35.00 35.00 36.43 +7.39 48 1 660 -1
30DEC26 95.00 C 33.14 33.54 33.14 34.35 +6.75 47 35 4,735 +30
30DEC26 97.50 C 0.00 0.00 0.00 32.32 +8.06 46 0 3,157 0
30DEC26 100.00 C 30.14 30.28 29.90 30.28 +6.73 46 163 3,804 +15
30DEC26 102.50 C 27.50 28.31 27.50 28.31 +6.47 45 101 2,006 -30
30DEC26 105.00 C 25.94 26.51 25.94 26.51 +6.39 45 73 2,599 0
30DEC26 107.50 C 20.30 20.30 20.30 24.88 +5.68 45 2 3,132 -2
30DEC26 110.00 C 22.60 23.00 21.80 23.23 +5.90 45 152 3,023 -61
30DEC26 112.50 C 0.00 0.00 0.00 21.63 +5.61 44 0 4,190 0
30DEC26 115.00 C 17.30 20.00 17.30 20.04 +5.10 44 4 5,229 -1
30DEC26 117.50 C 17.00 18.45 17.00 18.85 +5.17 45 58 4,959 -2
30DEC26 120.00 C 15.00 17.53 15.00 17.29 +4.76 44 273 21,772 +154
30DEC26 122.50 C 15.15 16.15 15.15 16.16 +4.53 44 54 941 -48
30DEC26 125.00 C 14.50 14.63 13.89 14.99 +4.45 44 69 2,706 +43
30DEC26 127.50 C 12.88 14.03 12.88 13.87 +4.17 44 174 4,777 +16
30DEC26 130.00 C 10.00 13.00 10.00 12.86 +3.94 44 154 16,659 +63
30DEC26 132.50 C 11.92 12.05 11.59 11.92 +3.71 44 176 6,420 -44
30DEC26 135.00 C 10.86 11.12 10.40 11.06 +3.52 45 601 4,076 -394
30DEC26 137.50 C 10.02 10.24 10.02 10.24 +3.36 45 70 3,506 +14
30DEC26 140.00 C 8.80 9.51 8.80 9.50 +3.24 45 1,190 4,556 -950
30DEC26 142.50 C 8.28 8.81 8.28 8.81 +3.11 45 16 1,371 +16
30DEC26 145.00 C 7.80 8.19 7.50 8.10 +2.92 45 69 9,202 +16
30DEC26 147.50 C 7.52 7.60 7.52 7.44 +2.74 45 575 3,269 +560
30DEC26 150.00 C 6.80 7.08 6.35 6.83 +2.56 45 28 7,952 -2
30DEC26 152.50 C 6.52 6.52 6.52 6.26 +2.39 45 60 736 +60
30DEC26 155.00 C 5.50 6.04 5.50 5.74 +2.24 45 5 3,059 +3
30DEC26 157.50 C 5.52 5.52 5.39 5.25 +2.08 45 6 722 -1
30DEC26 160.00 C 4.80 4.82 4.65 4.80 +1.93 45 5 4,965 -2
30DEC26 162.50 C 4.50 4.76 4.50 4.39 +1.80 45 17 1,111 0
30DEC26 165.00 C 4.30 4.48 4.15 4.01 +1.67 45 184 9,925 +23
30DEC26 167.50 C 3.70 4.13 3.70 3.66 +1.54 45 23 3,532 -6
30DEC26 170.00 C 3.38 3.91 3.38 3.34 +1.43 45 108 21,462 -3
30DEC26 172.50 C 3.38 3.62 3.20 3.05 +1.33 45 151 1,956 -18
30DEC26 175.00 C 3.08 3.10 3.08 2.78 +1.23 45 2 888 +1
30DEC26 177.50 C 2.95 2.95 2.86 2.53 +1.13 45 71 831 -71
30DEC26 180.00 C 2.20 2.94 2.20 2.30 +1.04 45 108 3,398 -104
30DEC26 182.50 C 2.40 2.56 2.40 2.10 +0.97 45 46 1,083 +46
30DEC26 185.00 C 2.49 2.49 2.49 1.91 +0.89 45 1 674 0
30DEC26 187.50 C 0.00 0.00 0.00 1.73 +0.81 44 0 334 0
30DEC26 190.00 C 2.06 2.18 2.06 1.58 +0.75 45 6 930 +2
30DEC26 192.50 C 2.06 2.06 2.06 1.43 +0.69 44 65 347 -65
30DEC26 195.00 C 1.82 1.82 1.82 1.30 +0.63 44 65 1,566 -65
30DEC26 197.50 C 1.68 1.68 1.68 1.18 +0.58 44 1 614 0
30DEC26 200.00 C 1.50 1.70 1.50 1.07 +0.53 44 36 828 +4
30DEC26 205.00 C 0.00 0.00 0.00 0.88 +0.45 44 0 1,807 0
30DEC26 210.00 C 0.00 0.00 0.00 0.73 +0.38 44 0 394 0
30DEC26 215.00 C 0.00 0.00 0.00 0.60 +0.32 44 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.49 +0.26 44 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.40 +0.22 44 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.33 +0.18 44 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.27 +0.15 44 0 204 0
30DEC26 240.00 C 0.65 0.65 0.65 0.22 +0.12 44 2 355 0
30DEC26 245.00 C 0.00 0.00 0.00 0.18 +0.10 44 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.15 +0.09 44 0 363 0
30DEC26 255.00 C 0.49 0.49 0.49 0.12 +0.07 44 1 126 +1
30DEC26 260.00 C 0.46 0.46 0.46 0.10 +0.06 44 1 188 -1
30DEC26 265.00 C 0.40 0.41 0.40 0.08 +0.05 44 11 237 +11
30DEC26 270.00 C 0.00 0.00 0.00 0.07 +0.05 45 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 456 0
30DEC26 280.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 208 0
30DEC26 300.00 C 0.22 0.22 0.22 0.01 0.00 42 1 2,435 +1
30MAR27 45.00 C 0.00 0.00 0.00 81.46 +8.15 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 80.68 +8.07 70 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 79.74 +8.12 69 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 78.79 +8.11 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 77.68 +7.97 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 76.90 +8.09 67 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 74.56 +8.08 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 72.12 +7.97 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 69.78 +7.97 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 67.52 +8.08 61 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 65.09 +7.92 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 62.77 +7.92 57 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 60.53 +8.00 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.22 +7.87 55 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 55.94 +7.88 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 53.68 +7.82 52 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 51.45 +7.79 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.26 +7.71 50 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 47.11 +7.63 49 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 45.00 +7.67 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.93 +7.56 48 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 40.91 +7.43 47 0 885 0
30MAR27 92.50 C 0.00 0.00 0.00 38.94 +7.30 47 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 37.02 +7.15 46 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 35.17 +7.00 46 10 1,331 0
30MAR27 100.00 C 26.54 33.00 26.54 33.37 +6.83 45 17 4,091 -15
30MAR27 102.50 C 0.00 0.00 0.00 31.64 +6.66 45 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 29.94 +6.46 45 0 1,189 0
30MAR27 107.50 C 24.00 24.00 24.00 28.33 +6.28 44 1 436 0
30MAR27 110.00 C 0.00 0.00 0.00 26.78 +5.84 44 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 25.30 +5.62 44 0 857 0
30MAR27 115.00 C 23.00 23.54 23.00 23.88 +5.43 44 11 3,041 -4
30MAR27 117.50 C 0.00 0.00 0.00 22.55 +5.22 44 0 556 0
30MAR27 120.00 C 20.70 21.30 20.00 20.54 +4.08 42 34 10,720 -30
30MAR27 122.50 C 19.00 20.00 19.00 19.42 +4.15 42 5 536 -4
30MAR27 125.00 C 17.75 18.38 17.75 19.41 +5.01 45 2,002 4,505 +1,927
30MAR27 127.50 C 16.65 17.70 16.65 17.87 +4.44 44 41 3,341 -1
30MAR27 130.00 C 15.00 16.30 15.00 16.85 +4.14 44 55 7,687 +15
30MAR27 132.50 C 15.49 15.75 15.49 15.88 +3.99 44 62 1,031 +25
30MAR27 135.00 C 14.00 15.00 14.00 14.96 +3.85 44 528 1,494 +492
30MAR27 137.50 C 11.44 13.99 11.44 14.11 +3.71 44 32 375 +30
30MAR27 140.00 C 12.80 13.08 12.80 13.32 +3.61 44 81 5,757 -50
30MAR27 142.50 C 12.28 12.28 12.28 12.55 +3.48 44 11 518 0
30MAR27 145.00 C 11.65 11.65 11.65 11.87 +3.41 44 11 350 0
30MAR27 147.50 C 10.85 10.85 10.20 11.19 +3.30 44 2 606 -2
30MAR27 150.00 C 9.50 10.37 9.50 10.51 +3.15 44 62 1,174 -40
30MAR27 152.50 C 0.00 0.00 0.00 9.86 +3.00 44 0 522 0
30MAR27 155.00 C 8.84 8.84 8.84 9.25 +2.86 44 12 2,626 +12
30MAR27 157.50 C 8.71 8.71 8.71 8.67 +2.72 44 10 491 +10
30MAR27 160.00 C 8.04 8.14 7.80 8.13 +2.59 44 21 1,662 +16
30MAR27 162.50 C 7.60 7.60 7.60 7.62 +2.46 44 13 911 +13
30MAR27 165.00 C 7.05 7.49 7.05 7.14 +2.34 44 12 1,955 +1
30MAR27 167.50 C 0.00 0.00 0.00 6.69 +2.22 44 0 2,776 0
30MAR27 170.00 C 6.20 6.70 6.20 6.26 +2.10 44 15 387 +14
30MAR27 172.50 C 6.36 6.36 6.36 5.86 +1.99 44 10 194 +10
30MAR27 175.00 C 5.88 5.88 5.88 5.49 +1.89 44 10 908 +10
30MAR27 177.50 C 5.25 5.67 5.25 5.14 +1.80 44 8 334 +2
30MAR27 180.00 C 5.00 5.32 5.00 4.81 +1.70 44 12 368 0
30MAR27 182.50 C 5.13 5.13 5.13 4.50 +1.61 44 10 199 0
30MAR27 185.00 C 4.50 4.77 4.50 4.21 +1.52 44 66 333 +65
30MAR27 187.50 C 4.66 4.66 4.66 3.94 +1.44 44 10 420 0
30MAR27 190.00 C 4.26 4.26 4.26 3.68 +1.36 44 1 453 0
30MAR27 192.50 C 4.11 4.11 4.06 3.44 +1.35 44 105 721 +95
30MAR27 195.00 C 3.80 3.90 3.63 3.22 +1.22 44 224 1,553 +116
29JUN27 45.00 C 0.00 0.00 0.00 82.32 +8.25 70 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 81.37 +8.22 69 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 80.30 +8.08 66 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 79.38 +8.08 65 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 78.45 +7.97 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 77.53 +8.07 64 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 75.22 +7.97 63 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 72.90 +7.95 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 70.61 +8.05 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 68.31 +8.02 58 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 66.03 +7.98 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 63.77 +7.96 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 61.53 +7.92 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 59.31 +7.86 53 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 57.13 +7.81 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 54.96 +7.72 51 0 3 0
29JUN27 77.50 C 0.00 0.00 0.00 52.87 +7.66 50 0 2 0
29JUN27 80.00 C 50.36 50.36 50.36 50.86 +7.65 50 1 13 0
29JUN27 82.50 C 47.00 47.00 47.00 48.83 +7.47 49 2 10 0
29JUN27 85.00 C 0.00 0.00 0.00 46.85 +7.29 49 0 35 0
29JUN27 87.50 C 0.00 0.00 0.00 44.90 +7.35 48 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 43.10 +7.34 48 0 101 0
29JUN27 92.50 C 0.00 0.00 0.00 41.18 +7.02 47 0 363 0
29JUN27 95.00 C 38.42 38.42 38.42 39.38 +7.00 47 2 435 -2
29JUN27 97.50 C 37.50 37.70 37.50 37.80 +7.04 47 4 612 +2
29JUN27 100.00 C 34.00 35.50 34.00 35.92 +6.59 46 3 2,602 0
29JUN27 102.50 C 0.00 0.00 0.00 34.29 +6.52 46 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 32.79 +6.47 46 0 413 0
29JUN27 107.50 C 27.78 27.78 27.78 30.15 +5.16 42 1 480 0
29JUN27 110.00 C 0.00 0.00 0.00 30.05 +6.08 46 18 4,200 0
29JUN27 112.50 C 0.00 0.00 0.00 28.40 +5.68 45 0 370 0
29JUN27 115.00 C 26.65 27.07 26.15 27.06 +5.75 45 7 615 -1
29JUN27 117.50 C 26.00 26.00 25.61 26.03 +5.58 45 3 2,271 -1
29JUN27 120.00 C 0.00 0.00 0.00 24.47 +5.11 44 0 1,152 0
29JUN27 122.50 C 0.00 0.00 0.00 23.28 +4.96 44 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 22.16 +4.83 44 0 1,259 0
29JUN27 127.50 C 0.00 0.00 0.00 21.10 +4.65 44 0 253 0
29JUN27 130.00 C 19.10 19.10 19.10 20.15 +4.55 44 4 1,062 -4
29JUN27 132.50 C 0.00 0.00 0.00 19.20 +4.45 44 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 18.26 +4.35 44 0 216 0
29JUN27 137.50 C 0.00 0.00 0.00 17.38 +4.23 44 0 210 0
29JUN27 140.00 C 15.00 16.68 15.00 16.65 +4.17 45 6 483 +4
29JUN27 142.50 C 0.00 0.00 0.00 15.78 +3.97 44 0 363 0
29JUN27 145.00 C 13.99 13.99 13.99 14.97 +3.83 44 1 287 +1
29JUN27 147.50 C 0.00 0.00 0.00 14.22 +3.74 44 0 160 0
29JUN27 150.00 C 13.00 13.72 13.00 13.55 +3.62 44 30 1,076 +13
29JUN27 152.50 C 12.60 12.60 12.60 12.88 +3.47 44 2 291 +2
29JUN27 155.00 C 0.00 0.00 0.00 12.21 +3.31 44 0 241 0
29JUN27 157.50 C 0.00 0.00 0.00 11.56 +3.17 44 0 787 0
29JUN27 160.00 C 10.50 11.29 10.50 10.96 +3.08 44 26 1,312 +14
29JUN27 162.50 C 0.00 0.00 0.00 10.44 +2.99 44 0 0 0
29JUN27 165.00 C 10.20 10.20 10.20 9.93 +2.86 44 1 2 +1
29JUN27 167.50 C 9.29 9.29 9.29 9.42 +2.73 44 11 11 +11
29JUN27 170.00 C 9.00 9.00 9.00 8.92 +2.61 44 1 1 +1
29JUN27 172.50 C 0.00 0.00 0.00 8.42 +2.49 44 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 8.01 +2.45 44 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 7.63 +2.34 44 0 0 0
29JUN27 180.00 C 7.60 7.86 7.60 7.25 +2.24 44 9 9 +9
29JUN27 182.50 C 5.78 5.78 5.78 6.87 +2.14 44 2 2 +2
29JUN27 185.00 C 7.15 7.15 7.15 6.50 +2.04 44 1 66 +1
29JUN27 187.50 C 0.00 0.00 0.00 6.13 +1.94 44 0 69 0
29JUN27 190.00 C 6.20 6.63 6.20 5.83 - 44 98 98 -
29JUN27 192.50 C 5.80 6.35 5.80 5.55 - 44 155 152 -
TOTAL CALL 65,504 791,883 +15,060
07AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 113 0 29 0
07AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 110 0 81 0
07AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 106 0 17 0
07AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
07AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 93 0 191 0
07AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 89 0 36 0
07AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
07AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 80 0 195 0
07AUG26 101.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 77 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 40 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 -0.04 70 0 205 0
07AUG26 104.00 P 0.05 0.05 0.03 0.01 -0.06 67 35 147 -1
07AUG26 105.00 P 0.16 0.16 0.05 0.01 -0.10 64 7 285 -7
07AUG26 106.00 P 0.08 0.08 0.05 0.01 -0.14 61 14 272 -14
07AUG26 107.00 P 0.09 0.09 0.09 0.01 -0.21 58 4 142 +2
07AUG26 108.00 P 0.10 0.11 0.10 0.01 -0.30 54 43 399 +29
07AUG26 109.00 P 0.12 0.12 0.12 0.02 -0.41 56 24 230 +21
07AUG26 110.00 P 0.25 0.25 0.10 0.03 -0.55 55 277 1,689 -135
07AUG26 111.00 P 0.22 0.22 0.15 0.04 -0.72 54 8 707 -8
07AUG26 112.00 P 0.25 0.25 0.14 0.06 -0.91 54 13 489 +3
07AUG26 113.00 P 0.29 0.29 0.16 0.09 -1.11 54 356 553 +55
07AUG26 114.00 P 0.50 0.50 0.20 0.13 -1.38 53 150 456 +39
07AUG26 115.00 P 0.50 0.50 0.25 0.19 -1.68 53 468 715 +180
07AUG26 116.00 P 2.20 2.20 0.31 0.27 -2.01 53 156 233 -72
07AUG26 117.00 P 0.60 0.75 0.40 0.38 -2.37 54 579 301 +50
07AUG26 118.00 P 0.84 0.95 0.47 0.52 -2.77 54 260 239 +170
07AUG26 119.00 P 1.09 1.25 0.65 0.65 -3.20 52 825 486 +484
07AUG26 120.00 P 1.43 1.50 0.81 0.90 -3.61 53 680 385 +371
07AUG26 121.00 P 1.93 1.95 1.10 1.15 -4.03 53 619 161 +120
07AUG26 122.00 P 2.00 2.34 1.37 1.44 -4.51 53 1,192 372 +371
07AUG26 123.00 P 2.45 2.90 1.70 1.79 -4.98 53 2,488 848 +847
07AUG26 124.00 P 2.15 3.32 2.04 2.20 -5.46 53 1,630 918 +918
07AUG26 125.00 P 3.50 3.83 2.50 2.75 -5.67 54 602 301 +251
07AUG26 126.00 P 4.48 4.48 2.99 3.30 -6.06 55 78 57 +57
07AUG26 127.00 P 4.62 4.67 3.65 3.81 -6.33 53 199 65 +65
07AUG26 128.00 P 4.85 5.15 4.20 4.29 -6.90 50 120 90 +90
07AUG26 129.00 P 0.00 0.00 0.00 5.00 -7.13 51 0 0 0
07AUG26 130.00 P 6.50 7.50 5.70 5.92 -7.17 55 59 57 +57
07AUG26 131.00 P 0.00 0.00 0.00 6.72 -7.34 56 0 0 0
07AUG26 132.00 P 7.78 7.83 7.78 7.56 -7.48 56 32 32 +32
07AUG26 133.00 P 0.00 0.00 0.00 8.42 -7.60 57 0 0 0
07AUG26 134.00 P 9.25 9.29 9.18 8.93 -8.08 42 61 61 +61
07AUG26 135.00 P 0.00 0.00 0.00 10.22 - 59 0 0 -
07AUG26 136.00 P 0.00 0.00 0.00 11.00 - 53 0 0 -
07AUG26 137.00 P 0.00 0.00 0.00 11.94 - 53 0 0 -
14AUG26 97.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
14AUG26 98.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
14AUG26 99.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 100.00 P 0.17 0.17 0.11 0.02 - 52 6 6 -
14AUG26 101.00 P 0.00 0.00 0.00 0.03 - 52 0 0 -
14AUG26 102.00 P 0.00 0.00 0.00 0.04 - 52 0 0 -
14AUG26 103.00 P 0.21 0.22 0.20 0.05 - 51 16 16 -
14AUG26 104.00 P 0.00 0.00 0.00 0.06 - 50 0 0 -
14AUG26 105.00 P 0.26 0.26 0.21 0.08 - 50 46 46 -
14AUG26 106.00 P 0.24 0.26 0.23 0.11 - 50 11 11 -
14AUG26 107.00 P 0.36 0.36 0.24 0.15 - 51 10 7 -
14AUG26 108.00 P 0.34 0.34 0.34 0.19 - 50 3 3 -
14AUG26 109.00 P 0.00 0.00 0.00 0.25 - 50 0 0 -
14AUG26 110.00 P 0.51 0.55 0.40 0.32 - 50 54 54 -
14AUG26 111.00 P 0.61 0.61 0.61 0.40 - 50 30 30 -
14AUG26 112.00 P 0.76 0.76 0.67 0.51 - 50 65 60 -
14AUG26 113.00 P 0.90 0.90 0.69 0.63 - 50 41 41 -
14AUG26 114.00 P 0.00 0.00 0.00 0.74 - 50 0 0 -
14AUG26 115.00 P 1.15 1.21 0.90 0.90 - 50 1,077 1,028 -
14AUG26 116.00 P 1.23 1.40 1.02 1.07 - 49 341 248 -
14AUG26 117.00 P 1.36 1.36 1.26 1.28 - 49 33 33 -
14AUG26 118.00 P 1.60 1.60 1.49 1.52 - 49 105 97 -
14AUG26 119.00 P 2.24 2.24 1.70 1.80 - 50 81 81 -
14AUG26 120.00 P 2.88 2.88 2.03 2.09 - 49 78 74 -
14AUG26 121.00 P 3.00 3.12 2.35 2.43 - 49 43 39 -
14AUG26 122.00 P 3.41 3.41 2.70 2.83 - 49 190 153 -
14AUG26 123.00 P 3.60 4.03 3.06 3.22 - 49 108 90 -
14AUG26 124.00 P 4.11 4.68 3.64 3.74 - 50 72 56 -
14AUG26 125.00 P 4.62 4.99 4.00 4.25 - 50 70 56 -
14AUG26 126.00 P 5.11 5.11 5.11 4.77 - 50 30 30 -
14AUG26 127.00 P 5.95 6.30 5.18 5.33 - 50 145 70 -
14AUG26 128.00 P 6.50 6.50 5.80 5.99 - 51 64 60 -
14AUG26 129.00 P 6.66 6.66 6.66 6.66 - 51 30 30 -
14AUG26 130.00 P 0.00 0.00 0.00 7.26 - 51 0 0 -
14AUG26 131.00 P 8.01 8.01 8.00 8.00 - 51 3 2 -
14AUG26 132.00 P 0.00 0.00 0.00 8.64 - 50 0 0 -
14AUG26 133.00 P 0.00 0.00 0.00 9.48 - 51 0 0 -
14AUG26 134.00 P 0.00 0.00 0.00 10.45 - 54 0 0 -
14AUG26 135.00 P 0.00 0.00 0.00 11.29 - 55 0 0 -
14AUG26 136.00 P 0.00 0.00 0.00 11.95 - 53 0 0 -
14AUG26 137.00 P 0.00 0.00 0.00 12.83 - 54 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 180 0
28AUG26 60.00 P 0.02 0.02 0.02 0.01 0.00 96 150 3,846 +150
28AUG26 62.50 P 0.03 0.03 0.02 0.01 0.00 91 153 1,801 +153
28AUG26 65.00 P 0.04 0.04 0.04 0.01 0.00 86 3 866 +3
28AUG26 67.50 P 0.05 0.05 0.05 0.01 0.00 81 15 805 +14
28AUG26 70.00 P 0.08 0.08 0.06 0.01 0.00 77 122 1,120 +1
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 910 0
28AUG26 75.00 P 0.11 0.11 0.11 0.01 0.00 68 2 840 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,464 0
28AUG26 80.00 P 0.16 0.16 0.13 0.01 0.00 60 73 1,870 -36
28AUG26 82.50 P 0.19 0.19 0.16 0.01 -0.01 56 9 2,536 -5
28AUG26 85.00 P 0.20 0.20 0.19 0.01 -0.03 53 24 3,514 -14
28AUG26 87.50 P 0.23 0.25 0.22 0.02 -0.04 52 37 5,785 -22
28AUG26 90.00 P 0.43 0.43 0.26 0.03 -0.09 51 128 7,189 -73
28AUG26 92.50 P 0.34 0.36 0.30 0.05 -0.15 50 336 7,326 -336
28AUG26 95.00 P 0.45 0.45 0.36 0.09 -0.25 50 278 7,124 -217
28AUG26 97.50 P 0.50 0.50 0.42 0.16 -0.37 50 77 5,768 0
28AUG26 100.00 P 0.75 0.75 0.50 0.26 -0.55 50 1,093 14,140 -160
28AUG26 102.50 P 0.71 0.77 0.63 0.42 -0.77 50 264 5,714 -64
28AUG26 105.00 P 0.90 0.96 0.76 0.64 -1.06 50 974 5,734 -485
28AUG26 107.50 P 1.50 1.50 1.00 0.93 -1.36 50 914 6,611 -684
28AUG26 110.00 P 1.60 1.69 1.28 1.33 -1.69 50 803 8,270 +111
28AUG26 112.50 P 2.51 2.51 1.72 1.84 -2.09 51 389 7,411 +108
28AUG26 115.00 P 2.80 2.85 2.21 2.42 -2.53 50 1,237 4,870 +186
28AUG26 117.50 P 3.82 3.82 2.97 3.16 -3.13 50 1,095 6,434 +739
28AUG26 120.00 P 5.00 5.00 3.85 4.07 -3.63 50 1,340 6,174 +655
28AUG26 122.50 P 5.50 5.81 4.80 5.16 -3.95 50 1,063 3,875 +533
28AUG26 125.00 P 9.50 9.50 6.00 6.48 -4.71 51 3,444 6,673 +1,786
28AUG26 127.50 P 8.10 8.70 7.67 7.80 -5.08 50 1,438 3,125 -446
28AUG26 130.00 P 9.39 10.50 9.25 9.35 -5.59 51 44 5,614 +5
28AUG26 132.50 P 11.50 11.50 11.50 10.95 -5.99 50 1 1,625 -1
28AUG26 135.00 P 13.27 13.27 13.00 13.03 -6.12 53 241 2,077 +83
28AUG26 137.50 P 15.26 15.26 14.80 15.00 -6.41 54 63 340 +54
28AUG26 140.00 P 17.56 17.56 17.56 16.82 -6.82 53 1 2,517 -1
28AUG26 142.50 P 0.00 0.00 0.00 18.93 -7.23 53 0 313 0
28AUG26 145.00 P 0.00 0.00 0.00 21.13 -7.37 54 0 336 0
28AUG26 147.50 P 0.00 0.00 0.00 23.37 -7.52 55 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 25.66 -7.64 55 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 28.50 -7.03 64 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 30.41 -7.78 58 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 32.60 -8.07 55 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.00 -8.00 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 37.52 -7.98 58 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 39.89 -8.12 55 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 42.30 -8.20 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 44.80 -8.20 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 47.30 -8.30 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 49.87 -8.13 64 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 52.30 -8.20 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 54.81 -8.19 62 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 57.39 -8.18 72 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 59.80 -8.20 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 62.34 -8.24 72 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 64.83 -8.17 73 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 67.34 -8.24 76 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 69.85 -8.23 79 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 72.34 -8.23 80 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 74.81 -8.26 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 47.00 P 0.05 0.05 0.05 0.01 0.00 83 45 45 +45
29SEP26 48.00 P 0.05 0.05 0.05 0.01 0.00 82 94 94 +94
29SEP26 49.00 P 0.06 0.06 0.06 0.01 0.00 80 79 79 +79
29SEP26 50.00 P 0.06 0.06 0.05 0.01 0.00 78 57 57 +57
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 57.50 P 0.09 0.09 0.09 0.01 0.00 67 10 10 +10
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,536 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 395 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 876 0
29SEP26 70.00 P 0.23 0.27 0.23 0.01 -0.01 51 281 2,873 +280
29SEP26 72.50 P 0.29 0.30 0.29 0.01 -0.02 48 28 1,691 +28
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 3,647 0
29SEP26 77.50 P 0.42 0.42 0.38 0.03 -0.04 47 235 1,117 +185
29SEP26 80.00 P 0.50 0.50 0.45 0.05 -0.07 47 342 1,788 +238
29SEP26 82.50 P 0.53 0.54 0.51 0.08 -0.11 47 611 2,715 +412
29SEP26 85.00 P 0.58 0.62 0.58 0.13 -0.16 47 160 12,287 0
29SEP26 87.50 P 0.70 0.70 0.67 0.21 -0.22 47 274 4,424 -213
29SEP26 90.00 P 0.88 0.88 0.76 0.31 -0.32 47 705 7,549 -165
29SEP26 92.50 P 0.90 0.90 0.90 0.44 -0.45 47 50 5,029 0
29SEP26 95.00 P 1.10 1.10 1.00 0.63 -0.59 47 39 20,619 +2
29SEP26 97.50 P 1.50 1.50 1.21 0.87 -0.75 47 20 9,047 +13
29SEP26 100.00 P 1.63 1.63 1.40 1.15 -0.98 47 408 13,378 -255
29SEP26 102.50 P 1.90 1.91 1.72 1.54 -1.21 48 1,236 9,119 -112
29SEP26 105.00 P 2.50 2.50 2.09 2.00 -1.44 48 595 8,461 -434
29SEP26 107.50 P 2.89 2.89 2.55 2.52 -1.66 48 765 3,971 -232
29SEP26 110.00 P 3.31 3.50 3.00 3.19 -1.88 48 660 12,191 -77
29SEP26 112.50 P 4.12 4.26 3.75 3.83 -2.27 47 993 7,726 -422
29SEP26 115.00 P 4.70 5.12 4.48 4.65 -2.59 47 873 21,076 -259
29SEP26 117.50 P 5.80 6.04 5.40 5.59 -2.89 47 367 5,680 -11
29SEP26 120.00 P 6.65 7.23 6.40 6.63 -3.27 47 2,663 21,408 -1,416
29SEP26 122.50 P 10.20 10.20 7.56 7.80 -3.64 47 216 4,390 +117
29SEP26 125.00 P 9.37 9.80 8.81 9.11 -3.95 48 3,076 10,770 +902
29SEP26 127.50 P 10.26 10.50 10.25 10.49 -4.33 48 32 9,286 0
29SEP26 130.00 P 12.20 12.70 11.70 12.07 -4.60 48 338 27,243 -7
29SEP26 132.50 P 14.21 14.21 13.42 13.57 -4.40 48 7 4,549 +2
29SEP26 135.00 P 16.40 16.40 15.40 15.26 -5.22 48 18 12,666 -18
29SEP26 137.50 P 17.20 17.20 17.10 17.20 -5.76 49 4 2,390 -2
29SEP26 140.00 P 19.64 20.00 19.64 18.84 -5.96 48 25 10,781 +10
29SEP26 142.50 P 0.00 0.00 0.00 20.95 -6.31 49 0 2,670 0
29SEP26 145.00 P 22.86 22.93 22.86 22.95 -6.24 50 158 8,692 -14
29SEP26 147.50 P 0.00 0.00 0.00 25.04 -6.69 50 0 2,283 0
29SEP26 150.00 P 28.44 28.45 27.03 27.21 -6.57 51 415 5,640 +23
29SEP26 152.50 P 0.00 0.00 0.00 29.33 -7.08 51 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 31.58 -7.11 52 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 33.81 -7.24 52 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 36.10 -7.34 52 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 38.42 -7.41 53 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 40.84 -7.26 54 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 43.11 -7.45 54 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 45.53 -7.66 55 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 47.71 -7.96 52 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 50.02 -8.14 50 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 52.52 -7.98 52 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 54.90 -8.10 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 57.39 -8.18 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 59.82 -8.18 50 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 62.34 -8.24 52 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 64.83 -8.17 53 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 67.34 -8.24 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.85 -8.23 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 72.34 -8.23 58 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 74.81 -8.26 57 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 79.80 -8.20 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 84.80 -8.20 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 89.80 -8.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.80 -8.20 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 99.80 -8.20 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 104.80 -8.20 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 109.80 -8.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 114.80 -8.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 119.80 -8.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 124.80 -8.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 129.80 -8.20 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 134.80 -8.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 139.80 -8.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 144.80 -8.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 149.80 -8.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 154.80 -8.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 159.80 -8.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 164.80 -8.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 169.80 -8.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 174.80 -8.20 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 325 0
29OCT26 62.50 P 0.18 0.18 0.18 0.01 0.00 49 266 396 +266
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 53 0
29OCT26 67.50 P 0.23 0.25 0.23 0.02 -0.01 47 6 60 +6
29OCT26 70.00 P 0.25 0.30 0.25 0.03 -0.02 46 11 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 -0.05 45 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.07 -0.07 45 0 1,536 0
29OCT26 77.50 P 0.00 0.00 0.00 0.11 -0.10 45 0 842 0
29OCT26 80.00 P 0.61 0.61 0.61 0.16 -0.15 45 3 1,180 +3
29OCT26 82.50 P 0.72 0.72 0.72 0.24 -0.20 45 10 2,222 -10
29OCT26 85.00 P 0.85 0.86 0.84 0.34 -0.29 45 322 3,150 -315
29OCT26 87.50 P 0.95 0.95 0.95 0.48 -0.39 45 13 2,656 0
29OCT26 90.00 P 1.04 1.13 1.04 0.66 -0.49 45 22 2,549 -2
29OCT26 92.50 P 1.31 1.31 1.28 0.88 -0.65 45 319 2,378 -253
29OCT26 95.00 P 1.50 1.55 1.48 1.16 -0.80 45 84 2,399 -66
29OCT26 97.50 P 1.88 1.88 1.80 1.51 -0.98 45 8 4,226 0
29OCT26 100.00 P 3.11 3.11 2.07 1.91 -1.20 45 132 3,931 +20
29OCT26 102.50 P 2.57 2.57 2.52 2.41 -1.32 45 130 6,411 0
29OCT26 105.00 P 3.14 3.14 2.96 2.95 -1.50 45 53 4,361 +53
29OCT26 107.50 P 3.53 3.79 3.53 3.59 -1.70 45 190 4,631 -117
29OCT26 110.00 P 4.25 4.52 4.21 4.29 -2.01 45 202 2,538 +32
29OCT26 112.50 P 5.20 5.20 4.95 5.06 -2.25 45 332 4,484 +169
29OCT26 115.00 P 6.06 6.22 5.89 5.94 -2.63 45 319 4,121 +123
29OCT26 117.50 P 7.31 7.40 6.80 6.93 -2.96 45 103 2,450 +32
29OCT26 120.00 P 7.97 8.41 7.93 8.03 -3.29 45 163 762 -2
29OCT26 122.50 P 9.30 9.54 9.08 9.22 -3.50 45 187 130 +18
29OCT26 125.00 P 10.50 10.75 10.17 10.52 -3.83 45 241 315 +101
29OCT26 127.50 P 12.30 12.64 11.99 11.93 -3.98 45 21 70 +10
29OCT26 130.00 P 0.00 0.00 0.00 13.39 -4.31 45 0 8 0
29OCT26 132.50 P 15.03 15.03 14.76 14.99 -4.69 45 60 61 +60
29OCT26 135.00 P 16.92 16.92 16.60 16.66 -5.29 45 72 79 +72
29OCT26 137.50 P 0.00 0.00 0.00 18.43 -5.52 46 0 3 0
29OCT26 140.00 P 0.00 0.00 0.00 20.24 -5.77 46 0 7 0
29OCT26 142.50 P 0.00 0.00 0.00 22.13 -5.97 46 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 24.05 -6.20 46 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 26.06 -6.37 47 0 0 0
29OCT26 150.00 P 28.30 29.20 28.30 28.11 -6.54 47 104 104 +104
29OCT26 152.50 P 0.00 0.00 0.00 30.21 -6.69 47 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 32.35 -6.84 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 34.52 -6.98 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 36.72 -6.97 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 38.96 -7.09 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 41.21 -7.34 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 43.51 -7.28 49 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 45.82 -7.38 49 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 48.15 -7.52 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 50.50 -7.66 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 52.87 -7.70 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 55.24 -7.77 49 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 57.65 -7.92 49 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 60.04 -7.98 49 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 62.46 -8.12 48 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 64.90 - 48 0 0 -
29OCT26 192.50 P 0.00 0.00 0.00 67.35 - 48 0 0 -
27NOV26 45.00 P 0.12 0.12 0.12 0.01 0.00 61 10 10 +10
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 55.00 P 0.22 0.22 0.22 0.01 0.00 50 63 63 +63
27NOV26 57.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
27NOV26 67.50 P 0.48 0.48 0.48 0.06 -0.04 46 2 2 +2
27NOV26 70.00 P 0.00 0.00 0.00 0.09 -0.06 45 0 93 0
27NOV26 72.50 P 0.00 0.00 0.00 0.14 -0.09 46 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.20 -0.12 45 0 0 0
27NOV26 77.50 P 0.84 0.84 0.80 0.29 -0.17 46 3 5 +3
27NOV26 80.00 P 0.00 0.00 0.00 0.40 -0.24 45 0 0 0
27NOV26 82.50 P 1.07 1.07 1.07 0.54 -0.30 46 2 2 +2
27NOV26 85.00 P 1.22 1.22 1.22 0.74 -0.39 46 3 3 +3
27NOV26 87.50 P 1.45 1.45 1.45 0.95 -0.50 46 2 2 +2
27NOV26 90.00 P 1.62 1.67 1.62 1.24 -0.61 46 5 26 +4
27NOV26 92.50 P 0.00 0.00 0.00 1.56 -0.76 46 0 15 0
27NOV26 95.00 P 2.20 2.25 2.20 1.96 -0.90 46 335 325 +315
27NOV26 97.50 P 2.58 2.60 2.58 2.41 -1.09 46 24 24 +24
27NOV26 100.00 P 3.19 3.19 2.98 2.95 -1.24 46 11 78 +1
27NOV26 102.50 P 3.70 3.70 3.50 3.53 -1.37 46 202 202 +202
27NOV26 105.00 P 4.27 4.29 4.23 4.18 -1.49 46 132 199 +132
27NOV26 107.50 P 5.00 5.00 4.76 4.86 -1.80 46 81 173 +81
27NOV26 110.00 P 5.63 5.72 5.51 5.62 -1.98 45 202 202 +141
27NOV26 112.50 P 6.75 6.75 6.34 6.47 -2.33 45 418 417 +387
27NOV26 115.00 P 7.32 7.67 7.27 7.37 -2.63 45 826 904 +766
27NOV26 117.50 P 8.58 9.00 8.38 8.48 -2.83 45 262 262 +232
27NOV26 120.00 P 9.63 9.90 9.41 9.61 -3.22 45 132 133 +132
27NOV26 122.50 P 11.07 11.16 11.06 10.84 -3.41 45 90 90 +90
27NOV26 125.00 P 12.49 12.50 12.49 12.16 -3.54 45 230 230 +230
27NOV26 127.50 P 14.16 14.16 13.62 13.62 -3.75 45 60 60 +60
27NOV26 130.00 P 14.88 14.92 14.88 15.04 -4.38 45 31 30 +30
27NOV26 132.50 P 0.00 0.00 0.00 16.61 -4.42 46 0 0 0
27NOV26 135.00 P 18.25 18.25 18.25 18.24 -4.59 46 2 2 +2
27NOV26 137.50 P 0.00 0.00 0.00 19.95 -4.74 46 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 21.72 -5.43 46 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 23.57 -5.62 46 0 0 0
27NOV26 145.00 P 25.39 25.39 25.39 25.46 -5.79 46 1 1 +1
27NOV26 147.50 P 0.00 0.00 0.00 27.38 -5.99 47 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 29.34 -6.18 47 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 31.37 -6.33 47 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 33.45 -6.34 47 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 35.55 -6.48 47 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 37.69 -6.74 47 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 39.85 -6.87 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 42.04 -6.99 48 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 44.27 -7.10 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 46.52 -7.20 48 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 48.80 -7.18 48 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 51.09 -7.40 48 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 53.40 -7.49 48 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 55.74 -7.58 48 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 58.07 -7.68 48 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 60.43 -7.78 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 62.81 -7.88 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 65.20 - 48 0 0 -
27NOV26 192.50 P 0.00 0.00 0.00 67.61 - 48 0 0 -
30DEC26 45.00 P 0.15 0.16 0.15 0.01 0.00 54 20 20 +20
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 9,267 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 -0.04 45 0 5,626 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 -0.06 45 0 2,996 0
30DEC26 67.50 P 0.69 0.70 0.69 0.13 -0.09 45 266 690 +13
30DEC26 70.00 P 0.82 0.82 0.78 0.18 -0.13 44 202 832 0
30DEC26 72.50 P 0.90 0.90 0.73 0.26 -0.18 44 247 350 -47
30DEC26 75.00 P 1.01 1.01 1.01 0.36 -0.23 44 2 1,395 0
30DEC26 77.50 P 0.00 0.00 0.00 0.50 -0.29 45 0 1,679 0
30DEC26 80.00 P 1.28 1.28 1.24 0.66 -0.38 44 73 3,621 -6
30DEC26 82.50 P 0.00 0.00 0.00 0.86 -0.47 44 0 3,543 0
30DEC26 85.00 P 1.66 1.66 1.64 1.11 -0.58 45 4 10,416 -3
30DEC26 87.50 P 1.83 1.83 1.83 1.40 -0.70 45 150 6,691 +150
30DEC26 90.00 P 2.16 2.20 2.13 1.75 -0.85 45 42 6,943 +20
30DEC26 92.50 P 2.47 2.57 2.45 2.15 -0.99 45 281 4,523 +220
30DEC26 95.00 P 2.80 2.97 2.80 2.61 -1.15 45 109 11,382 +38
30DEC26 97.50 P 3.35 3.35 3.35 3.15 -1.20 45 30 3,911 0
30DEC26 100.00 P 4.00 4.01 3.76 3.72 -1.34 45 175 17,872 +65
30DEC26 102.50 P 4.40 4.59 4.40 4.42 -1.44 45 373 4,210 -76
30DEC26 105.00 P 4.98 5.14 4.98 5.13 -1.62 45 141 10,326 -3
30DEC26 107.50 P 5.97 5.97 5.78 5.88 -1.80 44 51 6,282 -51
30DEC26 110.00 P 6.50 6.77 6.50 6.70 -2.03 44 1,629 10,639 +769
30DEC26 112.50 P 7.80 7.80 7.50 7.63 -2.34 44 8 5,493 -6
30DEC26 115.00 P 8.50 9.02 8.40 8.62 -2.59 44 165 11,249 -145
30DEC26 117.50 P 9.70 9.83 9.50 9.66 -2.89 44 643 7,691 +74
30DEC26 120.00 P 10.67 11.27 10.44 10.84 -3.14 44 1,839 16,901 -508
30DEC26 122.50 P 11.90 12.40 11.85 12.05 -3.33 44 333 6,279 +278
30DEC26 125.00 P 13.21 13.42 13.00 13.42 -3.53 44 341 10,631 -78
30DEC26 127.50 P 15.22 15.22 14.66 14.82 -3.78 44 23 5,466 -7
30DEC26 130.00 P 16.20 16.28 16.20 16.28 -4.04 44 31 17,605 0
30DEC26 132.50 P 0.00 0.00 0.00 17.84 -4.15 45 0 5,518 0
30DEC26 135.00 P 0.00 0.00 0.00 19.44 -4.43 44 0 7,651 0
30DEC26 137.50 P 0.00 0.00 0.00 21.14 -4.76 45 0 2,588 0
30DEC26 140.00 P 23.04 23.05 22.84 22.88 -4.77 45 9 3,246 -1
30DEC26 142.50 P 0.00 0.00 0.00 24.69 -5.35 45 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 26.70 -5.09 46 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 28.44 -5.70 45 0 1,039 0
30DEC26 150.00 P 30.00 30.72 30.00 30.50 -5.74 46 36 6,608 +2
30DEC26 152.50 P 0.00 0.00 0.00 32.29 -6.08 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 34.65 -5.89 47 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 36.40 -6.34 46 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 38.48 -6.48 46 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 40.60 -6.47 46 0 595 0
30DEC26 165.00 P 42.96 42.96 42.87 42.87 -6.62 47 48 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 44.93 -6.85 46 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 47.14 -6.94 46 0 5,608 0
30DEC26 172.50 P 0.00 0.00 0.00 49.36 -7.06 46 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 51.61 -7.17 46 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 53.87 -7.28 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 56.17 -7.36 47 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 58.49 -7.45 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 60.80 -7.55 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 63.15 -7.64 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 65.50 -7.75 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 67.87 -7.85 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 70.27 -7.91 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 72.66 -8.01 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.07 -8.00 47 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 79.97 -8.03 47 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 84.89 -8.19 47 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.80 -8.20 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.80 -8.35 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 99.80 -8.28 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 104.80 -8.22 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 109.80 -8.28 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 114.80 -8.28 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 119.80 -8.27 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 124.80 -8.20 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 129.80 -8.27 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 134.80 -8.33 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 139.80 -8.31 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 144.80 -8.36 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 149.80 -8.20 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 154.80 -8.20 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 159.80 -8.27 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 164.80 -8.20 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 169.80 -8.35 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 174.80 -8.35 0 0 0 0
30MAR27 45.00 P 0.33 0.36 0.33 0.01 0.00 43 443 443 +443
30MAR27 46.00 P 0.36 0.36 0.36 0.01 -0.01 42 116 116 +116
30MAR27 47.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
30MAR27 55.00 P 0.70 0.70 0.70 0.09 -0.05 44 30 30 +30
30MAR27 57.50 P 0.80 0.80 0.80 0.13 -0.07 44 30 30 +30
30MAR27 60.00 P 0.83 0.90 0.83 0.19 -0.10 44 7 2,308 +7
30MAR27 62.50 P 0.00 0.00 0.00 0.27 -0.13 44 0 675 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 -0.18 44 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.49 -0.22 44 0 678 0
30MAR27 70.00 P 0.00 0.00 0.00 0.63 -0.29 44 0 738 0
30MAR27 72.50 P 0.00 0.00 0.00 0.82 -0.36 44 0 3,910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.04 -0.44 44 0 1,344 0
30MAR27 77.50 P 2.00 2.00 2.00 1.31 -0.51 44 1 895 -1
30MAR27 80.00 P 2.20 2.25 2.20 1.61 -0.63 44 22 7,738 -2
30MAR27 82.50 P 0.00 0.00 0.00 1.95 -0.73 44 0 1,845 0
30MAR27 85.00 P 2.86 2.86 2.86 2.37 -0.86 44 1 3,068 -1
30MAR27 87.50 P 0.00 0.00 0.00 2.79 -1.00 44 0 2,377 0
30MAR27 90.00 P 3.70 3.70 3.70 3.34 -1.12 44 2 11,702 0
30MAR27 92.50 P 0.00 0.00 0.00 3.90 -1.20 44 0 2,411 0
30MAR27 95.00 P 4.71 4.71 4.71 4.51 -1.26 44 1 3,919 0
30MAR27 97.50 P 5.35 5.35 5.35 5.23 -1.31 44 40 2,381 0
30MAR27 100.00 P 6.00 6.01 6.00 5.95 -1.45 44 25 6,231 -17
30MAR27 102.50 P 6.82 6.88 6.62 6.78 -1.51 44 321 2,708 -22
30MAR27 105.00 P 7.44 7.75 7.44 7.61 -1.64 44 622 6,056 -602
30MAR27 107.50 P 8.25 8.56 8.25 8.46 -1.86 44 45 2,632 -22
30MAR27 110.00 P 9.18 9.50 9.10 9.38 -2.14 44 2,233 8,185 +1,329
30MAR27 112.50 P 10.25 10.35 10.25 10.38 -2.25 43 3 3,154 +1
30MAR27 115.00 P 11.29 11.70 11.29 11.43 -2.46 43 10 10,073 0
30MAR27 117.50 P 12.58 12.58 12.58 12.59 -2.65 43 1 4,442 +1
30MAR27 120.00 P 14.00 14.00 13.73 13.78 -2.88 43 6 10,684 +2
30MAR27 122.50 P 0.00 0.00 0.00 15.06 -3.06 43 2,000 5,529 +2,000
30MAR27 125.00 P 0.00 0.00 0.00 16.36 -3.20 43 2,000 8,093 +1,341
30MAR27 127.50 P 18.13 18.25 18.13 17.76 -3.39 43 60 3,771 0
30MAR27 130.00 P 0.00 0.00 0.00 19.22 -3.75 43 0 9,968 0
30MAR27 132.50 P 0.00 0.00 0.00 20.76 -4.14 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 22.37 -4.24 44 500 2,270 +500
30MAR27 137.50 P 23.81 24.10 23.81 24.03 -4.49 44 85 388 +17
30MAR27 140.00 P 25.74 25.74 25.60 25.94 -4.24 44 92 1,683 +90
30MAR27 142.50 P 0.00 0.00 0.00 27.38 -4.91 44 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 29.17 -5.07 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 30.99 -5.22 44 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 32.88 -5.34 44 0 248 0
30MAR27 152.50 P 0.00 0.00 0.00 34.78 -5.48 44 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 36.70 -5.62 44 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 38.67 -5.76 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 40.67 -5.89 44 0 119 0
30MAR27 162.50 P 0.00 0.00 0.00 42.70 -6.01 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 44.57 -6.30 44 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 46.83 -6.24 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 48.94 -6.35 45 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 51.07 -6.46 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.22 -6.57 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.39 -6.69 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.59 -6.78 45 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 59.80 -6.89 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.04 -6.84 45 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 64.29 -6.95 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 66.56 -7.03 45 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 68.85 -7.13 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 71.15 -7.23 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.11 -0.05 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.15 -0.05 44 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.21 -0.08 44 0 0 0
29JUN27 55.00 P 1.11 1.11 1.11 0.29 -0.11 44 4 34 +4
29JUN27 57.50 P 1.25 1.25 1.25 0.39 -0.15 44 30 30 0
29JUN27 60.00 P 0.00 0.00 0.00 0.52 -0.19 44 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 0.67 -0.25 44 0 30 0
29JUN27 65.00 P 0.00 0.00 0.00 0.87 -0.28 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.09 -0.37 44 0 1,143 0
29JUN27 70.00 P 2.15 2.20 2.13 1.35 -0.42 44 7 3,193 0
29JUN27 72.50 P 0.00 0.00 0.00 1.66 -0.52 44 0 792 0
29JUN27 75.00 P 2.75 2.75 2.75 1.98 -0.62 44 2 406 -2
29JUN27 77.50 P 0.00 0.00 0.00 2.41 -0.68 44 0 691 0
29JUN27 80.00 P 3.36 3.36 3.36 2.83 -0.82 44 1 397 +1
29JUN27 82.50 P 0.00 0.00 0.00 3.32 -0.90 44 0 454 0
29JUN27 85.00 P 0.00 0.00 0.00 3.89 -1.02 44 0 6,176 0
29JUN27 87.50 P 0.00 0.00 0.00 4.45 -1.19 44 0 2,780 0
29JUN27 90.00 P 5.40 5.40 5.40 5.12 -1.24 44 6 1,032 0
29JUN27 92.50 P 6.06 6.06 6.06 5.84 -1.27 44 1 662 0
29JUN27 95.00 P 6.50 6.85 6.50 6.57 -1.30 44 187 2,867 0
29JUN27 97.50 P 7.32 7.58 7.32 7.39 -1.39 44 167 1,121 -62
29JUN27 100.00 P 8.22 8.26 8.09 8.24 -1.46 44 124 5,749 -59
29JUN27 102.50 P 9.01 9.24 8.98 9.10 -1.59 44 630 739 -220
29JUN27 105.00 P 10.06 10.06 9.90 9.98 -1.76 44 80 975 0
29JUN27 107.50 P 10.91 10.99 10.87 10.94 -1.91 44 222 330 +158
29JUN27 110.00 P 12.01 12.06 11.87 12.00 -1.98 44 16 1,229 -1
29JUN27 112.50 P 12.87 13.12 12.87 13.02 -2.16 43 47 462 +33
29JUN27 115.00 P 14.30 14.40 13.97 14.09 -2.41 43 41 612 -8
29JUN27 117.50 P 15.22 15.22 15.21 15.21 -2.64 43 27 2,731 0
29JUN27 120.00 P 16.38 16.66 16.38 16.49 -2.77 43 68 829 +65
29JUN27 122.50 P 18.07 18.07 17.56 17.78 -2.86 43 11 141 +1
29JUN27 125.00 P 19.20 19.64 18.93 19.00 -3.18 43 24 1,089 +21
29JUN27 127.50 P 0.00 0.00 0.00 20.51 -3.37 43 0 195 0
29JUN27 130.00 P 22.15 22.15 22.00 22.00 -3.41 43 11 330 +10
29JUN27 132.50 P 0.00 0.00 0.00 23.55 -3.66 43 0 254 0
29JUN27 135.00 P 0.00 0.00 0.00 25.11 -3.99 43 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 26.73 -4.14 43 0 31 0
29JUN27 140.00 P 29.30 29.30 28.39 28.31 -4.39 43 111 171 +110
29JUN27 142.50 P 30.25 30.25 29.95 29.95 -4.60 43 150 153 +150
29JUN27 145.00 P 0.00 0.00 0.00 31.72 -4.69 43 1 7 +1
29JUN27 147.50 P 0.00 0.00 0.00 33.50 -4.83 43 0 0 0
29JUN27 150.00 P 36.00 36.00 35.01 36.22 -4.05 45 122 141 +122
29JUN27 152.50 P 0.00 0.00 0.00 37.15 -5.09 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 39.01 -5.21 43 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 40.92 -5.33 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 42.86 -5.43 44 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 44.82 -5.55 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 46.79 -5.67 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 48.80 -5.78 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.84 -5.79 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 52.90 -5.99 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 54.97 -6.09 44 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 57.06 -6.06 44 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 59.18 -6.16 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 61.33 -6.26 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 63.49 -6.35 44 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 65.65 -6.46 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 67.86 - 44 0 0 -
29JUN27 192.50 P 0.00 0.00 0.00 69.51 - 42 0 0 -
TOTAL PUT 69,980 956,627 +14,434
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$ 8.260
28AUG26 5.00 C 0.00 0.00 0.00 3.27 -0.20 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.02 -0.19 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.77 -0.20 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.51 -0.20 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.26 -0.22 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.03 -0.20 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.78 -0.20 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.54 -0.20 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.32 -0.20 49 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.11 -0.19 50 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.92 -0.18 51 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.73 -0.18 49 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.58 -0.16 50 0 106 0
28AUG26 8.25 C 0.48 0.48 0.48 0.45 -0.15 50 2 75 0
28AUG26 8.50 C 0.40 0.40 0.40 0.35 -0.12 51 1 481 0
28AUG26 8.75 C 0.25 0.25 0.25 0.26 -0.11 51 1 260 0
28AUG26 9.00 C 0.00 0.00 0.00 0.19 -0.09 51 0 574 0
28AUG26 9.25 C 0.00 0.00 0.00 0.14 -0.07 52 0 152 0
28AUG26 9.50 C 0.12 0.12 0.12 0.10 -0.06 52 5 385 0
28AUG26 9.75 C 0.10 0.10 0.10 0.07 -0.05 52 50 246 +19
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.03 53 30 410 +30
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 92 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.59 -0.18 88 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.49 -0.18 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.37 -0.20 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.29 -0.19 78 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.04 -0.19 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.77 -0.21 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.51 -0.23 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.27 -0.23 0 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.04 -0.22 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.81 -0.22 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.59 -0.22 49 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.38 -0.22 49 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.20 -0.20 51 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 -0.21 49 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 -0.14 52 0 426 0
29SEP26 8.00 C 0.00 0.00 0.00 0.72 -0.16 51 0 298 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 -0.14 50 0 509 0
29SEP26 8.50 C 0.55 0.55 0.55 0.49 -0.12 51 1 153 -1
29SEP26 8.75 C 0.00 0.00 0.00 0.39 -0.12 50 0 314 0
29SEP26 9.00 C 0.37 0.37 0.37 0.31 -0.10 50 19 183 0
29SEP26 9.25 C 0.34 0.34 0.34 0.25 -0.08 50 15 158 +15
29SEP26 9.50 C 0.00 0.00 0.00 0.20 -0.07 50 0 601 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.06 51 0 413 0
29SEP26 10.00 C 0.17 0.17 0.17 0.12 -0.05 50 35 243 +30
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 315 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 1,091 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.29 -0.19 70 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.04 -0.20 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.77 -0.22 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.52 -0.24 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.29 -0.23 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.07 -0.23 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.89 -0.19 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.66 -0.21 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.47 -0.20 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.30 -0.18 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.13 -0.17 53 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.99 -0.11 53 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.86 -0.13 53 0 87 0
29OCT26 8.25 C 0.00 0.00 0.00 0.74 -0.12 52 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.63 -0.12 52 0 103 0
29OCT26 8.75 C 0.00 0.00 0.00 0.54 -0.10 52 0 38 0
29OCT26 9.00 C 0.50 0.50 0.50 0.46 -0.09 51 15 155 +15
29OCT26 9.25 C 0.00 0.00 0.00 0.39 -0.09 51 0 189 0
29OCT26 9.50 C 0.40 0.40 0.40 0.33 -0.07 51 1 24 0
29OCT26 9.75 C 0.00 0.00 0.00 0.28 -0.07 51 0 75 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 -0.05 51 0 16 0
29OCT26 10.50 C 0.00 0.00 0.00 0.17 -0.04 51 0 20 0
29OCT26 11.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 34 0
29OCT26 11.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 75 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 120 0
27NOV26 6.00 C 0.00 0.00 0.00 2.38 -0.18 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.16 -0.19 59 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.94 -0.20 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.73 -0.20 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.56 -0.18 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.39 -0.17 53 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.23 -0.17 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.10 -0.14 53 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.97 -0.14 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.86 -0.13 52 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.75 -0.13 52 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.67 -0.10 52 0 0 0
27NOV26 9.00 C 0.64 0.64 0.64 0.58 -0.11 51 15 15 +15
27NOV26 9.25 C 0.00 0.00 0.00 0.51 -0.09 51 0 14 0
27NOV26 9.50 C 0.00 0.00 0.00 0.44 -0.09 51 0 15 0
27NOV26 9.75 C 0.45 0.45 0.45 0.39 -0.08 51 15 30 +15
27NOV26 10.00 C 0.41 0.41 0.41 0.34 -0.07 51 15 15 +15
27NOV26 10.50 C 0.32 0.32 0.32 0.26 -0.06 51 15 15 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.19 -0.05 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.14 - 50 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 3.32 -0.18 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.04 -0.23 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.81 -0.23 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.59 -0.23 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.38 -0.22 55 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 -0.21 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.00 -0.19 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.82 -0.18 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.64 -0.18 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.49 -0.16 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.34 -0.16 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 -0.15 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.09 -0.15 52 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 -0.10 51 0 15 0
30DEC26 8.50 C 0.89 0.89 0.89 0.88 -0.13 52 15 80 +15
30DEC26 8.75 C 0.80 0.80 0.80 0.79 -0.12 51 45 75 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 -0.11 51 0 77 0
30DEC26 9.25 C 0.70 0.70 0.68 0.63 -0.11 51 30 22 +15
30DEC26 9.50 C 0.59 0.59 0.59 0.57 -0.09 51 15 30 +15
30DEC26 9.75 C 0.61 0.61 0.61 0.50 -0.10 51 15 31 +15
30DEC26 10.00 C 0.55 0.55 0.55 0.45 -0.08 51 15 43 +15
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.07 51 0 573 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 -0.06 51 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 -0.05 51 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.05 51 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.04 50 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 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 56 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.37 -0.18 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.12 -0.22 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.94 -0.20 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.73 -0.20 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.54 -0.19 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.36 -0.18 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.19 -0.18 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.03 -0.18 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.88 -0.17 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.74 -0.17 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.61 -0.16 51 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.49 -0.16 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.38 -0.15 52 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.27 -0.14 51 0 5 0
30MAR27 8.50 C 1.20 1.20 1.20 1.17 -0.14 51 50 100 +50
30MAR27 8.75 C 0.00 0.00 0.00 1.08 -0.13 51 0 50 0
30MAR27 9.00 C 1.07 1.07 0.99 1.00 -0.12 51 30 38 +30
30MAR27 9.25 C 0.99 0.99 0.93 0.92 -0.12 51 45 45 +45
30MAR27 9.50 C 0.89 0.89 0.86 0.84 -0.12 51 30 30 +30
30MAR27 9.75 C 0.00 0.00 0.00 0.78 -0.10 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 -0.11 50 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 -0.09 50 0 0 0
30MAR27 11.00 C 0.57 0.58 0.57 0.51 -0.08 51 35 51 +20
30MAR27 11.50 C 0.00 0.00 0.00 0.43 -0.07 50 0 55 0
30MAR27 12.00 C 0.44 0.44 0.44 0.36 -0.07 50 15 29 +15
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.05 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 -0.06 50 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.04 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.04 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.04 50 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 55 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.46 -0.20 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.26 -0.19 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.06 -0.20 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.88 -0.19 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.71 -0.19 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.55 -0.18 53 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.40 -0.18 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.25 -0.17 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.12 -0.17 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.98 -0.17 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.86 -0.16 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.75 -0.14 52 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.63 -0.15 52 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.53 -0.14 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.44 -0.13 51 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.34 -0.14 51 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.26 -0.13 51 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.18 -0.13 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.10 -0.13 51 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.03 -0.12 51 0 0 0
29JUN27 10.00 C 0.99 0.99 0.99 0.97 -0.11 51 15 25 +15
29JUN27 10.50 C 0.00 0.00 0.00 0.84 -0.11 51 0 0 0
29JUN27 11.00 C 0.78 0.78 0.78 0.74 -0.09 51 55 94 +55
29JUN27 11.50 C 0.00 0.00 0.00 0.65 -0.09 51 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.57 -0.08 51 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.50 -0.07 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.43 -0.07 50 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 -0.06 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 -0.06 50 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 -0.04 50 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 -0.05 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 -0.04 50 0 32 0
TOTAL CALL 645 24,602 +503
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 54 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 0.00 52 0 111 0
28AUG26 7.00 P 0.06 0.06 0.06 0.06 +0.01 53 23 65 +23
28AUG26 7.25 P 0.09 0.10 0.09 0.09 +0.01 51 6 218 +6
28AUG26 7.50 P 0.14 0.16 0.13 0.14 +0.01 50 122 187 +119
28AUG26 7.75 P 0.21 0.23 0.21 0.21 +0.02 50 137 241 +128
28AUG26 8.00 P 0.30 0.32 0.30 0.31 +0.04 51 85 395 +77
28AUG26 8.25 P 0.40 0.40 0.40 0.43 +0.06 51 14 121 0
28AUG26 8.50 P 0.53 0.63 0.53 0.58 +0.09 52 36 340 +33
28AUG26 8.75 P 0.00 0.00 0.00 0.74 +0.09 52 0 159 0
28AUG26 9.00 P 0.84 0.84 0.84 0.93 +0.11 53 20 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.11 +0.13 51 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.36 +0.19 58 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.58 +0.17 59 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.82 +0.19 63 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.30 +0.20 69 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.77 +0.20 69 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.26 +0.20 73 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.76 +0.21 80 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.27 +0.22 92 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 4.76 +0.20 94 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.26 +0.21 100 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.77 +0.22 112 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.26 +0.21 112 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.75 +0.20 110 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.26 +0.21 123 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.76 +0.21 128 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.26 +0.21 133 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 51 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 91 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 50 0 122 0
29SEP26 6.50 P 0.11 0.11 0.11 0.10 +0.01 49 15 151 +15
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.02 49 0 140 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.03 49 0 184 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 +0.04 49 0 185 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 +0.05 49 0 393 0
29SEP26 7.75 P 0.42 0.46 0.42 0.48 +0.05 48 18 263 +15
29SEP26 8.00 P 0.00 0.00 0.00 0.61 +0.07 48 0 512 0
29SEP26 8.25 P 0.00 0.00 0.00 0.74 +0.07 47 0 155 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 +0.10 47 0 449 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 +0.10 46 0 117 0
29SEP26 9.00 P 0.00 0.00 0.00 1.24 +0.11 46 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 +0.13 45 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.63 +0.14 44 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.83 +0.14 42 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.04 +0.15 38 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.49 +0.17 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.95 +0.18 0 0 1,449 0
29SEP26 11.50 P 0.00 0.00 0.00 3.43 +0.20 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 +0.18 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.39 +0.21 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.88 +0.21 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.37 +0.21 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.87 +0.21 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.37 +0.22 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.86 +0.21 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.33 +0.19 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.82 +0.18 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.32 +0.18 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.82 +0.19 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.84 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.35 +0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.85 +0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.31 +0.18 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 +0.01 51 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 +0.01 50 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.14 +0.02 50 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.19 +0.02 50 0 36 0
29OCT26 6.75 P 0.24 0.24 0.24 0.26 +0.04 50 100 151 +100
29OCT26 7.00 P 0.00 0.00 0.00 0.33 +0.04 50 0 178 0
29OCT26 7.25 P 0.37 0.40 0.37 0.42 +0.05 50 110 80 -30
29OCT26 7.50 P 0.00 0.00 0.00 0.52 +0.06 50 0 481 0
29OCT26 7.75 P 0.00 0.00 0.00 0.63 +0.07 49 0 298 0
29OCT26 8.00 P 0.70 0.73 0.70 0.76 +0.08 49 20 196 0
29OCT26 8.25 P 0.87 0.87 0.87 0.90 +0.09 49 15 140 +15
29OCT26 8.50 P 0.99 1.03 0.99 1.05 +0.10 49 60 105 +45
29OCT26 8.75 P 0.00 0.00 0.00 1.21 +0.11 49 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 1.38 +0.12 48 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 1.55 +0.12 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.74 +0.13 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.94 +0.14 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.14 +0.15 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.56 +0.16 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.00 +0.16 30 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.45 +0.15 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
27NOV26 6.00 P 0.16 0.16 0.16 0.16 +0.01 51 2 2 +2
27NOV26 6.25 P 0.00 0.00 0.00 0.21 +0.02 50 0 15 0
27NOV26 6.50 P 0.27 0.27 0.27 0.27 +0.03 50 4 15 0
27NOV26 6.75 P 0.35 0.35 0.35 0.34 +0.03 50 10 10 +10
27NOV26 7.00 P 0.42 0.42 0.42 0.42 +0.04 50 10 25 +10
27NOV26 7.25 P 0.49 0.49 0.49 0.52 +0.05 50 25 30 +15
27NOV26 7.50 P 0.00 0.00 0.00 0.62 +0.05 49 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.74 +0.07 49 0 15 0
27NOV26 8.00 P 0.83 0.83 0.83 0.86 +0.06 49 15 30 +15
27NOV26 8.25 P 0.98 0.98 0.98 1.00 +0.07 48 15 30 +15
27NOV26 8.50 P 0.00 0.00 0.00 1.15 +0.08 48 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.31 +0.09 48 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.52 +0.14 50 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.67 +0.13 49 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.86 +0.13 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.05 +0.13 48 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.26 +0.15 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.68 +0.16 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.08 +0.14 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.57 - 47 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.01 52 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 +0.01 51 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 +0.01 51 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 +0.02 51 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 +0.01 50 0 42 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 +0.03 49 0 1 0
30DEC26 7.00 P 0.50 0.50 0.50 0.51 +0.04 50 15 36 0
30DEC26 7.25 P 0.61 0.61 0.61 0.61 +0.04 49 15 60 +15
30DEC26 7.50 P 0.72 0.72 0.71 0.72 +0.05 49 30 30 +28
30DEC26 7.75 P 0.78 0.78 0.78 0.84 +0.06 49 15 31 +15
30DEC26 8.00 P 0.96 0.96 0.96 0.97 +0.06 49 15 188 +15
30DEC26 8.25 P 1.08 1.11 1.08 1.11 +0.07 49 60 105 +45
30DEC26 8.50 P 1.21 1.26 1.20 1.25 +0.07 48 60 70 +60
30DEC26 8.75 P 0.00 0.00 0.00 1.42 +0.10 48 0 22 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 +0.07 48 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 +0.11 48 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 +0.13 48 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 +0.13 48 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.34 +0.14 48 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.75 +0.16 48 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.18 +0.17 48 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.62 +0.18 48 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.08 +0.19 47 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.54 +0.19 46 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.00 +0.19 39 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.48 +0.20 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.96 +0.20 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.42 +0.21 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.91 +0.21 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.40 +0.22 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.87 +0.17 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.36 +0.17 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.85 +0.17 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.35 +0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.84 +0.17 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.35 +0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.85 +0.19 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.33 +0.18 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 +0.02 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.30 +0.01 50 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.44 +0.02 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 +0.03 49 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 +0.03 49 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 +0.04 49 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 +0.03 48 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.05 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 +0.05 48 0 5 0
30MAR27 8.00 P 1.17 1.17 1.17 1.19 +0.06 48 15 24 +15
30MAR27 8.25 P 0.00 0.00 0.00 1.33 +0.06 48 0 110 0
30MAR27 8.50 P 1.47 1.47 1.47 1.48 +0.07 48 15 15 +13
30MAR27 8.75 P 0.00 0.00 0.00 1.63 +0.07 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 +0.11 49 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 +0.09 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.16 +0.09 48 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 +0.12 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.54 +0.14 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.93 +0.14 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.34 +0.15 48 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.76 +0.16 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.20 +0.17 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.64 +0.18 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.10 +0.19 47 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.56 +0.18 46 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.03 +0.20 45 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.48 +0.18 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.94 +0.17 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.43 +0.18 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.91 +0.16 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.40 +0.17 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.91 +0.19 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.38 +0.17 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.87 +0.19 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.39 +0.20 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.86 +0.18 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 +0.01 50 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 +0.02 51 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.44 +0.03 50 0 28 0
29JUN27 6.00 P 0.51 0.51 0.51 0.50 +0.02 50 5 33 +5
29JUN27 6.25 P 0.00 0.00 0.00 0.60 +0.04 50 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.67 +0.02 49 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.78 +0.04 49 0 2 0
29JUN27 7.00 P 0.88 0.88 0.88 0.88 +0.03 49 10 10 +10
29JUN27 7.25 P 0.00 0.00 0.00 0.99 +0.04 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.12 +0.05 49 0 1 0
29JUN27 7.75 P 1.26 1.26 1.26 1.25 +0.05 49 55 159 +55
29JUN27 8.00 P 1.38 1.38 1.38 1.38 +0.05 48 55 100 0
29JUN27 8.25 P 1.51 1.51 1.51 1.53 +0.07 48 15 17 +15
29JUN27 8.50 P 0.00 0.00 0.00 1.67 +0.06 48 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.82 +0.06 48 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 1.99 +0.08 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 +0.09 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.36 +0.11 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.53 +0.10 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.72 +0.11 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.10 +0.11 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.51 +0.13 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.92 +0.15 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.34 +0.15 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.76 +0.14 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.18 +0.13 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.63 +0.14 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.10 +0.16 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.57 +0.17 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.04 +0.18 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.52 +0.19 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.99 +0.19 42 0 0 0
TOTAL PUT 1,242 19,624 +904
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$ 3.615
28AUG26 2.20 C 0.00 0.00 0.00 1.42 +0.03 114 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.32 +0.03 105 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.22 +0.03 96 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.12 +0.03 87 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.02 +0.03 79 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.92 +0.03 71 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.82 +0.03 64 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.72 +0.03 56 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.62 +0.02 49 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.52 +0.03 42 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.42 +0.02 35 0 14 0
28AUG26 3.30 C 0.00 0.00 0.00 0.33 +0.01 37 0 33 0
28AUG26 3.40 C 0.00 0.00 0.00 0.27 +0.02 46 0 351 0
28AUG26 3.50 C 0.00 0.00 0.00 0.21 +0.01 47 0 516 0
28AUG26 3.60 C 0.15 0.15 0.15 0.16 +0.01 47 32 146 +30
28AUG26 3.70 C 0.11 0.11 0.11 0.12 +0.01 48 25 212 +25
28AUG26 3.80 C 0.10 0.10 0.08 0.08 -0.01 45 8 1,431 +1
28AUG26 3.90 C 0.00 0.00 0.00 0.06 0.00 47 0 140 0
28AUG26 4.00 C 0.06 0.06 0.05 0.04 -0.01 46 31 265 +31
28AUG26 4.10 C 0.05 0.05 0.04 0.03 0.00 47 60 323 +60
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 47 0 770 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 211 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 173 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 320 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.42 +0.03 85 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.32 +0.03 78 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.22 +0.03 72 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.12 +0.03 65 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 1.02 +0.03 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.92 +0.03 54 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.82 +0.02 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.72 +0.02 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 +0.02 37 0 1 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.46 +0.01 43 0 32 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 +0.01 43 0 82 0
29SEP26 3.40 C 0.00 0.00 0.00 0.35 +0.03 47 0 130 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 +0.01 46 0 149 0
29SEP26 3.60 C 0.00 0.00 0.00 0.24 +0.01 45 0 21 0
29SEP26 3.70 C 0.20 0.20 0.20 0.20 0.00 46 6 253 +6
29SEP26 3.80 C 0.00 0.00 0.00 0.17 0.00 47 0 165 0
29SEP26 3.90 C 0.14 0.14 0.14 0.14 0.00 47 5 465 0
29SEP26 4.00 C 0.12 0.12 0.12 0.11 -0.01 46 2 4,489 +2
29SEP26 4.10 C 0.00 0.00 0.00 0.09 0.00 46 0 901 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.01 46 0 124 0
29SEP26 4.30 C 0.09 0.09 0.09 0.06 0.00 47 30 561 +30
29SEP26 4.40 C 0.00 0.00 0.00 0.05 0.00 48 0 60 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 48 0 1,352 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 47 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 45 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 158 0
29SEP26 5.00 C 0.04 0.04 0.04 0.01 0.00 46 15 4,213 +15
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 751 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 61 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 309 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.42 +0.03 70 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.32 +0.03 65 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.22 +0.03 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.12 +0.03 54 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 1.02 +0.03 49 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.92 +0.02 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.82 +0.02 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.73 +0.02 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.65 +0.02 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.51 +0.02 44 0 177 0
29OCT26 3.30 C 0.00 0.00 0.00 0.44 0.00 43 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.39 +0.01 44 0 52 0
29OCT26 3.50 C 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29OCT26 3.60 C 0.30 0.30 0.30 0.30 +0.01 45 12 170 0
29OCT26 3.70 C 0.00 0.00 0.00 0.27 +0.02 47 0 318 0
29OCT26 3.80 C 0.00 0.00 0.00 0.23 +0.01 46 0 33 0
29OCT26 3.90 C 0.00 0.00 0.00 0.20 +0.01 47 0 16 0
29OCT26 4.00 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.12 0.00 46 0 200 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 0.00 46 0 3 0
29OCT26 4.40 C 0.00 0.00 0.00 0.09 0.00 47 0 72 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 1.02 +0.03 43 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.93 +0.02 44 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.85 +0.02 46 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.77 +0.02 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.56 +0.01 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.51 +0.03 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 - 48 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 1.42 +0.03 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.32 +0.03 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.22 +0.03 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.13 +0.03 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.04 +0.02 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.96 +0.02 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.88 +0.02 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.80 +0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 +0.01 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.67 +0.02 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 +0.01 44 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 +0.01 45 0 250 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 +0.02 45 0 512 0
30DEC26 3.50 C 0.00 0.00 0.00 0.45 +0.01 45 0 65 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 +0.03 47 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.37 0.00 46 0 1,459 0
30DEC26 3.80 C 0.00 0.00 0.00 0.34 0.00 47 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 +0.01 47 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 +0.01 47 0 761 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 +0.01 47 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 +0.01 48 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.01 47 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 +0.01 47 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 199 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 0.00 47 0 51 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.01 48 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 0.00 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 0.00 47 0 281 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 0.00 47 0 602 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.01 48 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 48 0 419 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 49 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
30DEC26 6.50 C 0.07 0.07 0.07 0.01 0.00 45 10 325 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.44 +0.03 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.36 +0.03 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.27 +0.02 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.19 +0.02 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.11 +0.02 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.04 +0.02 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.97 +0.02 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.90 +0.02 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 +0.01 45 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 +0.02 45 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.67 +0.02 46 0 98 0
30MAR27 3.40 C 0.00 0.00 0.00 0.62 +0.01 45 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.57 +0.01 45 0 60 0
30MAR27 3.60 C 0.54 0.54 0.54 0.55 +0.02 47 10 15 +10
30MAR27 3.70 C 0.00 0.00 0.00 0.52 +0.03 48 0 5,069 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 +0.02 48 0 442 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 +0.01 48 0 327 0
30MAR27 4.00 C 0.40 0.40 0.40 0.41 +0.01 48 30 5,000 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 +0.01 48 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 +0.01 48 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 +0.01 48 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 +0.01 48 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 +0.01 48 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 0.00 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 0.00 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 0.00 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 +0.01 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 0.00 47 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.01 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 0.00 47 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 0.00 48 0 226 0
30MAR27 6.00 C 0.15 0.15 0.15 0.08 0.00 48 150 458 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 +0.01 49 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 47 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 46 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 45 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.50 +0.03 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.41 +0.02 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.33 +0.02 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.26 +0.02 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.19 +0.02 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.10 0.00 44 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 1.05 +0.02 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.99 +0.02 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.91 0.00 44 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.87 +0.02 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.82 +0.02 46 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.77 +0.02 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.73 +0.02 46 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.69 +0.03 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.65 +0.03 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.62 +0.03 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.59 +0.03 48 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.55 +0.03 48 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 +0.02 48 0 42 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 +0.02 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.46 +0.02 48 0 37 0
29JUN27 4.30 C 0.45 0.45 0.45 0.43 +0.02 48 30 30 +30
29JUN27 4.40 C 0.00 0.00 0.00 0.40 +0.01 48 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 +0.02 47 0 13 0
29JUN27 4.60 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.33 +0.01 48 0 21 0
TOTAL CALL 456 69,496 +250
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 37 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 68 0
28AUG26 2.90 P 0.01 0.01 0.01 0.01 0.00 49 60 88 +58
28AUG26 3.00 P 0.02 0.02 0.02 0.02 0.00 50 1 92 +1
28AUG26 3.10 P 0.02 0.02 0.02 0.03 -0.01 48 21 399 -1
28AUG26 3.20 P 0.00 0.00 0.00 0.04 -0.01 44 0 130 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 -0.02 43 0 90 0
28AUG26 3.40 P 0.10 0.10 0.10 0.10 -0.01 45 5 186 +5
28AUG26 3.50 P 0.14 0.15 0.14 0.14 -0.02 44 255 691 +244
28AUG26 3.60 P 0.19 0.19 0.19 0.19 -0.03 44 30 347 0
28AUG26 3.70 P 0.00 0.00 0.00 0.26 -0.03 46 0 1,290 0
28AUG26 3.80 P 0.00 0.00 0.00 0.32 -0.04 43 0 113 0
28AUG26 3.90 P 0.00 0.00 0.00 0.42 -0.02 51 0 209 0
28AUG26 4.00 P 0.00 0.00 0.00 0.50 -0.03 50 0 74 0
28AUG26 4.10 P 0.00 0.00 0.00 0.59 -0.03 53 0 63 0
28AUG26 4.20 P 0.00 0.00 0.00 0.69 -0.02 58 0 68 0
28AUG26 4.30 P 0.00 0.00 0.00 0.78 -0.03 59 0 11 0
28AUG26 4.40 P 0.00 0.00 0.00 0.88 -0.03 63 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.98 -0.03 68 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.08 -0.03 73 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.17 -0.04 70 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.29 -0.02 87 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.38 -0.02 85 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.46 -0.04 72 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.71 -0.05 80 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.96 -0.04 88 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.21 -0.04 95 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.46 -0.03 102 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.73 -0.02 131 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 48 0 261 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 48 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 43 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 -0.01 46 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 -0.02 44 0 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 -0.01 46 0 433 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 -0.01 46 0 2,904 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 -0.03 44 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 -0.03 46 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 -0.03 46 0 187 0
29SEP26 3.80 P 0.42 0.42 0.42 0.41 -0.03 47 3 798 -3
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.03 47 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.56 -0.03 48 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 -0.03 48 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 -0.03 51 0 374 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 -0.03 52 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 0.91 -0.03 53 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.01 -0.02 57 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.10 -0.03 57 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 -0.03 60 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.30 -0.02 64 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.40 -0.02 66 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.50 -0.02 69 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.74 -0.03 72 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.98 -0.03 74 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.23 -0.03 80 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.46 -0.04 72 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.73 -0.02 90 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.96 -0.05 81 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.21 -0.04 85 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.46 -0.05 89 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.71 -0.05 93 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.96 -0.05 97 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.21 -0.04 100 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.46 -0.05 104 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.71 -0.05 107 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.96 -0.05 111 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.21 -0.05 114 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.46 -0.04 117 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.71 -0.03 120 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.96 -0.03 123 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.21 -0.03 126 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.46 -0.03 128 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 48 0 25 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 -0.01 46 0 57 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 36 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 -0.01 46 0 265 0
29OCT26 3.20 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.23 -0.02 45 0 1 0
29OCT26 3.50 P 0.27 0.27 0.27 0.28 -0.02 45 30 33 +30
29OCT26 3.60 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.47 -0.02 47 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.54 -0.02 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.61 -0.03 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.69 -0.02 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.77 -0.02 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.86 -0.02 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.94 -0.03 50 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.03 -0.03 51 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
27NOV26 3.30 P 0.24 0.24 0.24 0.24 -0.01 47 150 150 +150
27NOV26 3.40 P 0.29 0.29 0.29 0.29 0.00 47 2 2 +2
27NOV26 3.50 P 0.00 0.00 0.00 0.35 0.00 48 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.47 0.00 49 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.59 -0.01 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.67 -0.01 50 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.75 0.00 51 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.82 -0.01 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.91 0.00 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.99 -0.01 52 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.07 - 52 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 48 0 25 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 48 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 48 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.01 47 0 35 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 0.00 47 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 0.00 47 0 15,011 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.01 46 0 32 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 -0.01 47 0 461 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.01 46 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.02 45 0 2,667 0
30DEC26 3.50 P 0.38 0.38 0.38 0.39 -0.01 48 3 49 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 -0.02 47 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 -0.02 47 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 -0.01 48 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 -0.01 49 0 7,095 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 -0.01 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 -0.02 49 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 -0.01 50 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 -0.01 51 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 -0.01 51 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.10 -0.02 51 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.19 -0.02 52 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 -0.02 51 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.36 -0.02 52 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.45 -0.03 53 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.55 -0.02 55 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.78 -0.03 56 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.03 -0.02 61 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.25 -0.04 59 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.49 -0.04 60 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.73 -0.04 61 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 2.98 -0.03 64 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.22 -0.04 64 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.47 -0.05 67 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.71 -0.05 65 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.96 -0.05 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.21 -0.04 70 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.46 -0.05 72 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.71 -0.05 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.96 -0.05 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.21 -0.05 79 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.46 -0.04 81 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.71 -0.04 83 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.96 -0.04 85 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.21 -0.04 87 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.46 -0.04 89 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 0.00 48 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 0.00 48 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 0.00 48 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 48 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 0.00 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 -0.01 46 0 323 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 0.00 47 0 2,525 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 0.00 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 0.00 46 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.38 0.00 47 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 0.00 47 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.47 -0.02 46 0 5,118 0
30MAR27 3.60 P 0.00 0.00 0.00 0.54 0.00 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.59 -0.03 46 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 -0.02 47 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 -0.03 48 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.81 -0.02 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 0.88 -0.02 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.96 -0.01 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 -0.02 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.11 -0.02 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 -0.02 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 -0.02 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.35 -0.02 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 -0.02 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 -0.02 51 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 -0.02 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.84 -0.02 54 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.07 -0.02 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.30 -0.03 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.53 -0.03 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.77 -0.02 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.00 -0.03 58 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.24 -0.03 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.48 -0.04 59 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.73 -0.03 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.97 -0.04 61 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.22 -0.03 63 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 0.00 48 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.13 0.00 48 0 35 0
29JUN27 2.50 P 0.15 0.15 0.15 0.15 -0.01 47 225 335 +225
29JUN27 2.60 P 0.00 0.00 0.00 0.18 0.00 47 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.21 0.00 47 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.25 +0.01 48 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.27 -0.01 46 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.31 -0.01 46 0 71 0
29JUN27 3.10 P 0.00 0.00 0.00 0.36 0.00 47 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 -0.01 46 0 16 0
29JUN27 3.30 P 0.45 0.45 0.45 0.45 0.00 46 225 230 +225
29JUN27 3.40 P 0.50 0.50 0.50 0.50 -0.01 46 22 27 +22
29JUN27 3.50 P 0.00 0.00 0.00 0.55 -0.01 46 0 47 0
29JUN27 3.60 P 0.00 0.00 0.00 0.61 -0.01 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.67 -0.02 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.73 -0.02 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.80 -0.02 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 -0.03 47 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 0.94 -0.03 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.03 -0.02 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 -0.01 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.19 -0.01 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.26 -0.01 50 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.34 -0.01 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.42 -0.02 50 0 0 0
TOTAL PUT 1,032 88,373 +958
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$ 54.640
28AUG26 43.00 C 0.00 0.00 0.00 11.73 -0.66 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.73 -0.85 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 9.73 -0.75 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 8.74 -0.75 26 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.75 -0.75 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 6.77 -0.75 25 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 5.82 -0.73 26 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 4.90 -0.71 26 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 2.85 -0.62 26 0 6 0
28AUG26 55.00 C 1.28 1.28 1.28 1.34 -0.43 25 2 130 0
28AUG26 57.50 C 0.55 0.58 0.53 0.55 -0.22 26 31 264 -1
28AUG26 60.00 C 0.23 0.23 0.23 0.17 -0.12 26 1 389 0
28AUG26 62.50 C 0.10 0.11 0.10 0.05 -0.04 27 62 260 +38
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 14.71 -0.84 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.73 -0.82 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.76 -0.84 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.79 -0.84 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.83 -0.84 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.88 -0.84 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.93 -0.84 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.99 -0.73 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.09 -0.70 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.21 -0.68 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.37 -0.66 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.44 -0.55 24 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 2.07 -0.44 24 0 55 0
29SEP26 57.50 C 1.16 1.16 1.08 1.14 -0.31 24 10 118 +10
29SEP26 60.00 C 0.64 0.64 0.64 0.60 -0.19 25 2 177 -2
29SEP26 62.50 C 0.33 0.33 0.33 0.28 -0.12 25 2 38 +2
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 43 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 42 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.94 -0.77 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.00 -0.77 23 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.07 -0.80 24 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.15 -0.82 24 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.25 -0.71 24 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.38 -0.70 24 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.55 -0.68 24 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.77 -0.65 24 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.91 -0.56 23 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 2.58 -0.46 24 0 12 0
29OCT26 57.50 C 0.00 0.00 0.00 1.61 -0.35 24 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 0.94 -0.25 24 0 290 0
29OCT26 62.50 C 0.00 0.00 0.00 0.55 -0.17 25 0 20 0
29OCT26 65.00 C 0.00 0.00 0.00 0.29 -0.11 25 0 13 0
29OCT26 67.50 C 0.00 0.00 0.00 0.15 -0.06 25 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.05 -0.81 16 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.13 -0.80 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.21 -0.82 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.61 -0.51 28 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.79 -0.43 28 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.00 -0.37 28 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.24 -0.31 28 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.53 -0.24 28 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.94 -0.08 28 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.62 +0.04 28 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.58 +0.12 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.79 +0.17 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 1.20 +0.17 28 0 0 0
27NOV26 65.00 C 0.50 0.52 0.50 0.77 +0.12 28 7 10 +7
27NOV26 67.50 C 0.00 0.00 0.00 0.49 +0.11 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.31 +0.09 28 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.20 +0.08 29 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.12 +0.05 28 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.26 -0.69 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.21 -0.82 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.44 -0.67 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.41 -0.83 22 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.65 -0.71 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.81 -0.63 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.01 -0.67 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.24 -0.66 24 0 0 0
30DEC26 50.00 C 6.50 6.50 6.50 6.60 -0.52 25 2 59 +2
30DEC26 52.50 C 0.00 0.00 0.00 4.94 -0.51 24 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.62 -0.42 24 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.58 -0.23 25 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.79 -0.17 25 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.20 -0.13 25 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.77 -0.13 24 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.49 -0.11 25 0 24 0
30DEC26 70.00 C 0.00 0.00 0.00 0.31 -0.07 25 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.54 -0.68 18 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.66 -0.69 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.81 -0.68 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.96 -0.68 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.29 -0.49 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.50 -0.48 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.74 -0.69 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.02 -0.67 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.33 -0.65 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.77 -0.60 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.32 -0.67 22 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 3.26 -0.47 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.42 -0.40 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.76 -0.34 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.32 -0.23 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.95 -0.22 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.66 -0.18 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.45 -0.14 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.31 -0.10 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.21 -0.07 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 12.99 -0.67 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.17 -0.65 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.37 -0.65 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.92 -0.33 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.16 -0.35 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.44 -0.35 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.49 -0.62 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.84 -0.61 21 0 14 0
29JUN27 52.50 C 0.00 0.00 0.00 6.38 -0.56 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.11 -0.51 22 0 40 0
29JUN27 57.50 C 0.00 0.00 0.00 4.05 -0.44 22 0 73 0
29JUN27 60.00 C 0.00 0.00 0.00 3.16 -0.39 22 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.44 -0.33 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.88 -0.28 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.49 -0.22 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.12 -0.20 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.83 -0.16 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.61 -0.13 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.43 -0.10 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.32 -0.07 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.23 -0.07 23 0 4 0
TOTAL CALL 119 5,468 +56
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,440 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 0.00 27 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 302 0
28AUG26 49.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 59 0
28AUG26 50.00 P 0.28 0.31 0.28 0.16 +0.04 26 5 350 0
28AUG26 52.50 P 0.72 0.72 0.72 0.63 +0.14 26 3 205 +3
28AUG26 55.00 P 0.00 0.00 0.00 1.69 +0.32 27 0 202 0
28AUG26 57.50 P 0.00 0.00 0.00 3.30 +0.41 26 0 108 0
28AUG26 60.00 P 0.00 0.00 0.00 5.45 +0.64 26 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 7.86 +0.72 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 10.45 +0.83 41 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 12.97 +0.85 50 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 15.46 +0.84 56 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.97 +0.85 63 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 20.36 +0.74 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.86 +0.74 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.36 +0.74 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.95 +0.83 83 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 68 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 111 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 123 0
29SEP26 48.00 P 0.42 0.42 0.42 0.22 +0.04 25 3 131 0
29SEP26 49.00 P 0.53 0.53 0.53 0.34 +0.06 25 1 114 +1
29SEP26 50.00 P 0.67 0.69 0.67 0.51 +0.09 25 16 198 +16
29SEP26 52.50 P 1.30 1.30 1.28 1.19 +0.17 25 19 74 0
29SEP26 55.00 P 0.00 0.00 0.00 2.33 +0.31 26 0 96 0
29SEP26 57.50 P 0.00 0.00 0.00 3.92 +0.45 26 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.74 +0.55 25 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.96 +0.65 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 10.45 +0.80 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.97 +0.85 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.46 +0.84 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.97 +0.85 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.36 +0.74 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.86 +0.74 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.36 +0.74 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.95 +0.83 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 27 0
29OCT26 47.00 P 0.00 0.00 0.00 0.29 +0.04 25 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.42 +0.06 25 0 41 0
29OCT26 49.00 P 0.00 0.00 0.00 0.59 +0.08 25 0 40 0
29OCT26 50.00 P 1.00 1.00 1.00 0.81 +0.11 25 1 41 0
29OCT26 52.50 P 0.00 0.00 0.00 1.59 +0.20 25 0 4 0
29OCT26 55.00 P 0.00 0.00 0.00 2.75 +0.30 25 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 4.29 +0.40 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 6.01 +0.51 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.12 +0.61 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.45 +0.70 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 12.97 +0.81 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.46 +0.84 34 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.97 +0.85 38 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.36 +0.74 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.86 +0.74 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.36 +0.74 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.95 +0.83 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.22 +0.13 28 0 0 0
27NOV26 44.00 P 0.32 0.32 0.32 0.31 +0.18 29 5 5 +5
27NOV26 45.00 P 0.00 0.00 0.00 0.41 +0.21 28 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.56 +0.28 29 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.74 +0.34 29 0 5 0
27NOV26 48.00 P 0.00 0.00 0.00 0.93 +0.39 29 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.16 +0.43 28 0 0 0
27NOV26 50.00 P 1.23 1.23 1.23 1.45 +0.52 29 40 40 +40
27NOV26 52.50 P 1.95 1.95 1.95 2.33 +0.67 28 1 1 +1
27NOV26 55.00 P 0.00 0.00 0.00 3.51 +0.79 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 4.98 +0.89 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 6.69 +0.92 28 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 8.63 +0.92 28 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.76 +0.89 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.02 +0.82 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.46 +0.84 31 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.97 +0.85 34 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.36 +0.74 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.86 +0.74 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 +0.06 25 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 +0.08 25 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.41 +0.09 25 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.56 +0.13 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.74 +0.17 26 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.93 +0.18 25 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 1.16 +0.21 25 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 1.45 +0.25 25 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 2.33 +0.31 25 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 3.51 +0.38 25 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.98 +0.45 26 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.69 +0.64 26 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.63 +0.71 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.76 +0.76 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.02 +0.54 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.46 +0.79 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.97 +0.85 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.36 +0.74 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.86 +0.74 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.36 +0.74 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.95 +0.83 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.49 +0.04 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.63 +0.03 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.80 +0.04 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.99 +0.04 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.24 +0.07 23 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.51 +0.09 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.82 +0.10 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.76 +0.15 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.97 +0.23 24 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 5.44 +0.47 24 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.93 +0.38 23 0 76 0
30MAR27 62.50 P 0.00 0.00 0.00 8.80 +0.45 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.17 +0.54 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.30 +0.58 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.53 +0.61 25 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.97 +0.76 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.36 +0.74 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.86 +0.74 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.36 +0.74 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.95 +0.83 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.58 +0.04 23 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.71 +0.04 22 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.92 +0.06 23 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.11 +0.06 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.36 +0.09 23 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.61 +0.09 23 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.92 +0.12 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.24 +0.12 23 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.23 +0.18 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.45 +0.25 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.89 +0.32 23 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.55 +0.39 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.40 +0.45 24 0 0 0
29JUN27 65.00 P 11.90 11.90 11.90 11.43 +0.51 25 3 10 +3
29JUN27 67.50 P 0.00 0.00 0.00 13.63 +0.59 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.77 +0.57 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 18.02 +0.51 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.36 +0.53 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.86 +0.74 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.36 +0.74 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.95 +0.83 32 0 0 0
TOTAL PUT 97 4,890 +69
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$ 77.000
07AUG26 56.00 C 0.00 0.00 0.00 21.02 -1.96 98 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 20.02 -1.96 91 0 0 0
07AUG26 58.00 C 0.00 0.00 0.00 19.02 -1.96 84 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 18.02 -1.96 78 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 17.02 -1.96 70 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 16.02 -1.96 61 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 15.02 -1.97 0 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 14.02 -1.97 0 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 13.02 -1.97 0 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 12.02 -1.97 0 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 11.02 -1.97 0 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 10.02 -1.97 0 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 9.02 -1.97 0 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 8.02 -1.97 0 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 7.03 -1.96 37 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 6.03 -1.97 32 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 5.06 -1.95 35 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 4.11 -1.92 34 0 0 0
07AUG26 74.00 C 3.39 3.39 3.39 3.20 -1.87 34 30 30 +30
07AUG26 75.00 C 2.86 2.86 2.86 2.36 -1.80 33 30 30 +30
07AUG26 76.00 C 1.47 1.47 1.47 1.64 -1.76 32 1 43 0
07AUG26 77.00 C 1.45 1.45 0.94 1.09 -1.50 33 123 100 +18
07AUG26 78.00 C 0.85 1.02 0.62 0.68 -1.21 33 101 151 +94
07AUG26 79.00 C 0.00 0.00 0.00 0.41 -0.92 34 0 120 0
07AUG26 80.00 C 0.20 0.25 0.18 0.23 -0.68 35 14 193 +3
07AUG26 81.00 C 0.00 0.00 0.00 0.11 -0.47 34 0 79 0
07AUG26 82.00 C 0.00 0.00 0.00 0.05 -0.30 34 0 77 0
07AUG26 83.00 C 0.00 0.00 0.00 0.03 -0.17 36 0 60 0
07AUG26 84.00 C 0.00 0.00 0.00 0.01 -0.10 35 0 62 0
07AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 7 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 30 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 18.05 - 0 0 0 -
14AUG26 60.00 C 0.00 0.00 0.00 17.05 - 0 0 0 -
14AUG26 61.00 C 0.00 0.00 0.00 16.05 - 0 0 0 -
14AUG26 62.00 C 0.00 0.00 0.00 15.06 - 45 0 0 -
14AUG26 63.00 C 0.00 0.00 0.00 14.06 - 41 0 0 -
14AUG26 64.00 C 0.00 0.00 0.00 13.06 - 37 0 0 -
14AUG26 65.00 C 0.00 0.00 0.00 12.06 - 33 0 0 -
14AUG26 66.00 C 0.00 0.00 0.00 11.21 - 55 0 0 -
14AUG26 67.00 C 0.00 0.00 0.00 10.22 - 51 0 0 -
14AUG26 68.00 C 0.00 0.00 0.00 9.35 - 54 0 0 -
14AUG26 69.00 C 0.00 0.00 0.00 8.09 - 30 0 0 -
14AUG26 70.00 C 0.00 0.00 0.00 7.13 - 31 0 0 -
14AUG26 71.00 C 0.00 0.00 0.00 6.18 - 31 0 0 -
14AUG26 72.00 C 0.00 0.00 0.00 5.27 - 31 0 0 -
14AUG26 73.00 C 0.00 0.00 0.00 4.39 - 30 0 0 -
14AUG26 74.00 C 0.00 0.00 0.00 3.59 - 30 0 0 -
14AUG26 75.00 C 0.00 0.00 0.00 2.85 - 30 0 0 -
14AUG26 76.00 C 0.00 0.00 0.00 2.21 - 30 0 0 -
14AUG26 77.00 C 0.00 0.00 0.00 1.66 - 30 0 0 -
14AUG26 78.00 C 1.44 1.44 1.44 1.23 - 30 4 4 -
14AUG26 79.00 C 0.00 0.00 0.00 0.90 - 31 0 0 -
14AUG26 80.00 C 0.00 0.00 0.00 0.64 - 31 0 0 -
14AUG26 81.00 C 0.44 0.44 0.44 0.44 - 31 11 11 -
14AUG26 82.00 C 0.00 0.00 0.00 0.29 - 31 0 0 -
14AUG26 83.00 C 0.00 0.00 0.00 0.18 - 31 0 0 -
14AUG26 84.00 C 0.00 0.00 0.00 0.11 - 31 0 0 -
14AUG26 85.00 C 0.00 0.00 0.00 0.07 - 31 0 0 -
14AUG26 86.00 C 0.00 0.00 0.00 0.04 - 31 0 0 -
14AUG26 87.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
14AUG26 88.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
14AUG26 89.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
14AUG26 90.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
14AUG26 91.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
14AUG26 92.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
14AUG26 93.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
14AUG26 94.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
14AUG26 95.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
14AUG26 96.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
14AUG26 97.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 98.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
14AUG26 99.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 29.01 -2.05 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.10 -1.96 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.02 -2.04 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.52 -2.05 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.04 -2.04 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.62 -1.96 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.13 -1.96 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.65 -1.96 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.21 -1.94 35 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 9.85 -1.90 35 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 7.64 -1.82 35 0 728 0
28AUG26 72.50 C 0.00 0.00 0.00 5.66 -1.68 35 0 821 0
28AUG26 75.00 C 0.00 0.00 0.00 3.96 -1.51 34 0 1,127 0
28AUG26 77.50 C 2.56 2.56 2.56 2.63 -1.18 34 1 1,314 0
28AUG26 80.00 C 1.98 1.98 1.54 1.63 -0.97 34 8 970 -4
28AUG26 82.50 C 1.10 1.10 0.92 1.03 -0.63 35 79 2,134 +9
28AUG26 85.00 C 0.65 0.65 0.65 0.57 -0.49 35 70 1,643 -70
28AUG26 87.50 C 0.00 0.00 0.00 0.30 -0.33 35 0 359 0
28AUG26 90.00 C 0.00 0.00 0.00 0.15 -0.21 35 0 502 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.11 35 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.06 36 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.14 -1.96 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.15 -1.96 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.15 -1.96 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.66 -1.96 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.16 -1.97 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.62 -2.02 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.13 -2.02 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.65 -1.96 0 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 12.61 -1.54 38 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 10.09 -1.82 31 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 7.99 -1.70 31 0 5,684 0
29SEP26 72.50 C 0.00 0.00 0.00 6.15 -1.52 31 0 891 0
29SEP26 75.00 C 0.00 0.00 0.00 4.67 -1.23 32 0 895 0
29SEP26 77.50 C 3.59 3.59 3.27 3.39 -1.12 32 53 1,126 -3
29SEP26 80.00 C 2.33 2.39 2.30 2.38 -0.89 32 511 2,785 -298
29SEP26 82.50 C 0.00 0.00 0.00 1.62 -0.68 32 0 566 0
29SEP26 85.00 C 1.27 1.27 1.27 1.06 -0.51 32 15 1,982 +15
29SEP26 87.50 C 0.91 0.91 0.91 0.68 -0.36 32 30 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.43 -0.24 32 0 3,491 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.17 31 0 613 0
29SEP26 95.00 C 0.25 0.25 0.25 0.16 -0.11 32 5 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.07 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 28.15 -1.96 42 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.15 -1.96 38 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.66 -1.96 36 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.17 -1.96 33 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.68 -1.96 30 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.13 -2.04 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.70 -1.91 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.61 -1.75 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.35 -1.75 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.39 -1.61 31 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 6.69 -1.43 31 0 670 0
29OCT26 75.00 C 0.00 0.00 0.00 5.35 -1.12 32 0 464 0
29OCT26 77.50 C 4.31 4.31 4.07 4.14 -1.08 32 54 346 +50
29OCT26 80.00 C 0.00 0.00 0.00 3.12 -0.91 31 0 109 0
29OCT26 82.50 C 0.00 0.00 0.00 2.33 -0.73 31 0 109 0
29OCT26 85.00 C 0.00 0.00 0.00 1.71 -0.58 31 0 90 0
29OCT26 87.50 C 0.00 0.00 0.00 1.24 -0.44 31 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.88 -0.35 31 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.62 -0.26 31 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.43 -0.20 31 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.29 -0.15 31 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.20 -0.10 31 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.13 -0.07 31 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.69 -1.96 30 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.26 -1.91 30 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.90 -1.83 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.68 -1.76 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.63 -1.71 30 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.79 -1.57 30 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.18 -1.42 30 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.98 -1.08 31 0 0 0
27NOV26 77.50 C 4.89 4.89 4.89 4.77 -1.05 31 60 188 +30
27NOV26 80.00 C 0.00 0.00 0.00 3.77 -0.96 31 0 77 0
27NOV26 82.50 C 0.00 0.00 0.00 2.95 -0.81 31 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 2.27 -0.69 31 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 1.73 -0.58 31 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 1.29 -0.48 31 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.96 -0.38 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.72 -0.29 30 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.52 -0.24 30 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.38 -0.18 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.27 -0.13 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.14 -1.96 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.15 -1.96 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.15 -1.96 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.66 -1.96 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.17 -1.96 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.71 -1.94 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.32 -1.90 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.02 -2.01 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.08 -1.63 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.96 -1.71 29 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 9.22 -1.59 29 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 7.93 -1.22 31 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 6.37 -1.53 29 0 1,278 0
30DEC26 77.50 C 0.00 0.00 0.00 5.22 -1.15 29 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 4.36 -0.89 30 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 3.50 -0.94 30 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 2.77 -0.83 30 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 2.18 -0.70 30 0 3,454 0
30DEC26 90.00 C 0.00 0.00 0.00 1.71 -0.58 30 0 451 0
30DEC26 92.50 C 0.00 0.00 0.00 1.33 -0.49 30 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 1.01 -0.42 29 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.75 -0.35 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.57 -0.27 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.42 -0.24 29 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.32 -0.17 29 0 47,064 0
30DEC26 107.50 C 0.00 0.00 0.00 0.25 -0.14 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.18 -0.10 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 29.14 -1.96 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.15 -1.96 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.16 -1.95 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.72 -1.93 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.35 -1.89 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.10 -1.82 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.98 -1.75 30 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 16.01 -2.14 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.18 -2.02 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.51 -1.47 30 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 10.97 -1.35 30 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 9.55 -1.28 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 8.27 -1.18 30 0 886 0
30MAR27 77.50 C 0.00 0.00 0.00 7.33 -1.09 31 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 6.30 -1.00 31 0 155 0
30MAR27 82.50 C 0.00 0.00 0.00 5.38 -0.90 30 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 4.58 -0.77 30 0 266 0
30MAR27 87.50 C 0.00 0.00 0.00 3.84 -0.74 30 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 3.27 -0.60 30 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 2.73 -0.56 30 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 2.29 -0.47 30 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.85 -0.47 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.54 -0.34 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.27 -0.30 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.05 -0.25 30 0 0 0
30MAR27 107.50 C 1.03 1.03 1.03 0.86 -0.22 30 6 76 0
29JUN27 48.00 C 0.00 0.00 0.00 29.22 -1.95 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.28 -1.93 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.34 -1.93 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.10 -1.89 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.98 -1.83 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.95 -1.78 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.01 -1.76 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.20 -1.69 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.50 -1.60 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.97 -1.49 30 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 12.44 -1.47 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.07 -1.37 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 9.79 -1.32 30 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 8.59 -1.26 30 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 7.57 -1.17 30 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 6.65 -1.08 30 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.84 -1.01 30 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 5.18 -0.85 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.59 -0.77 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 3.98 -0.69 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 3.50 -0.67 30 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 3.06 -0.61 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.56 -0.68 30 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 2.22 -0.60 30 0 0 0
TOTAL CALL 1,206 107,401 -96
07AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
07AUG26 71.00 P 0.05 0.06 0.05 0.02 +0.01 37 60 60 +60
07AUG26 72.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 0.09 +0.05 35 0 49 0
07AUG26 74.00 P 0.00 0.00 0.00 0.19 +0.10 34 0 70 0
07AUG26 75.00 P 0.38 0.44 0.38 0.39 +0.22 35 116 160 +99
07AUG26 76.00 P 0.70 0.70 0.70 0.69 +0.37 35 2 162 0
07AUG26 77.00 P 0.85 1.26 0.85 1.13 +0.58 35 93 330 -14
07AUG26 78.00 P 1.31 1.55 1.31 1.73 +0.86 36 40 143 +5
07AUG26 79.00 P 2.06 2.06 2.06 2.45 +1.14 37 30 262 0
07AUG26 80.00 P 0.00 0.00 0.00 3.25 +1.38 37 0 108 0
07AUG26 81.00 P 0.00 0.00 0.00 4.09 +1.55 34 0 150 0
07AUG26 82.00 P 0.00 0.00 0.00 5.03 +1.69 34 0 120 0
07AUG26 83.00 P 0.00 0.00 0.00 6.01 +1.80 35 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 7.00 +1.87 0 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 8.00 +1.92 0 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 9.00 +1.94 0 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 10.00 +1.95 0 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 11.00 +1.95 0 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 12.00 +1.95 0 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 13.00 +1.95 0 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 14.00 +1.95 0 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 15.00 +1.95 0 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 16.00 +1.95 0 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 17.00 +1.95 0 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 18.00 +1.95 0 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 19.00 +1.95 0 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 20.00 +1.95 0 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 21.00 +1.95 0 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 22.00 +1.95 0 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 23.00 +1.95 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
14AUG26 60.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
14AUG26 61.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
14AUG26 62.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
14AUG26 63.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
14AUG26 64.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
14AUG26 65.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
14AUG26 66.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
14AUG26 67.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
14AUG26 68.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
14AUG26 69.00 P 0.00 0.00 0.00 0.04 - 32 0 0 -
14AUG26 70.00 P 0.00 0.00 0.00 0.07 - 32 0 0 -
14AUG26 71.00 P 0.16 0.16 0.16 0.12 - 31 50 50 -
14AUG26 72.00 P 0.00 0.00 0.00 0.21 - 31 0 0 -
14AUG26 73.00 P 0.00 0.00 0.00 0.36 - 31 0 0 -
14AUG26 74.00 P 0.00 0.00 0.00 0.57 - 31 0 0 -
14AUG26 75.00 P 0.80 0.89 0.73 0.85 - 31 56 56 -
14AUG26 76.00 P 0.98 0.98 0.98 1.23 - 32 11 11 -
14AUG26 77.00 P 0.00 0.00 0.00 1.70 - 32 0 0 -
14AUG26 78.00 P 0.00 0.00 0.00 2.26 - 32 0 0 -
14AUG26 79.00 P 2.43 2.43 2.43 2.91 - 32 30 30 -
14AUG26 80.00 P 0.00 0.00 0.00 3.66 - 33 0 0 -
14AUG26 81.00 P 0.00 0.00 0.00 4.37 - 31 0 0 -
14AUG26 82.00 P 0.00 0.00 0.00 5.23 - 31 0 0 -
14AUG26 83.00 P 0.00 0.00 0.00 6.13 - 31 0 0 -
14AUG26 84.00 P 0.00 0.00 0.00 7.06 - 31 0 0 -
14AUG26 85.00 P 0.00 0.00 0.00 8.03 - 31 0 0 -
14AUG26 86.00 P 0.00 0.00 0.00 9.01 - 32 0 0 -
14AUG26 87.00 P 0.00 0.00 0.00 10.00 - 0 0 0 -
14AUG26 88.00 P 0.00 0.00 0.00 11.00 - 0 0 0 -
14AUG26 89.00 P 0.00 0.00 0.00 12.00 - 0 0 0 -
14AUG26 90.00 P 0.00 0.00 0.00 13.00 - 0 0 0 -
14AUG26 91.00 P 0.00 0.00 0.00 14.00 - 0 0 0 -
14AUG26 92.00 P 0.00 0.00 0.00 15.00 - 0 0 0 -
14AUG26 93.00 P 0.00 0.00 0.00 16.00 - 0 0 0 -
14AUG26 94.00 P 0.00 0.00 0.00 17.00 - 0 0 0 -
14AUG26 95.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
14AUG26 96.00 P 0.00 0.00 0.00 19.00 - 0 0 0 -
14AUG26 97.00 P 0.00 0.00 0.00 20.00 - 0 0 0 -
14AUG26 98.00 P 0.00 0.00 0.00 21.00 - 0 0 0 -
14AUG26 99.00 P 0.00 0.00 0.00 22.00 - 0 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 686 0
28AUG26 65.00 P 0.19 0.19 0.19 0.08 +0.02 35 30 741 -30
28AUG26 67.50 P 0.33 0.33 0.33 0.22 +0.07 35 1 598 0
28AUG26 70.00 P 0.51 0.59 0.51 0.52 +0.16 35 89 5,774 +27
28AUG26 72.50 P 0.97 1.11 0.96 1.03 +0.29 35 24 1,663 +24
28AUG26 75.00 P 1.70 1.86 1.70 1.87 +0.55 35 16 883 +4
28AUG26 77.50 P 2.76 3.16 2.76 3.05 +0.85 35 32 2,079 +30
28AUG26 80.00 P 4.07 4.07 4.07 4.53 +0.95 35 30 1,611 +2
28AUG26 82.50 P 0.00 0.00 0.00 6.36 +1.26 35 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 8.43 +1.48 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 10.68 +1.66 35 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.06 +1.79 35 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.78 +1.80 49 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.00 +1.53 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.50 +1.95 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.11 +2.06 56 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.50 +1.95 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.11 +2.06 65 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 +0.09 31 0 227 0
29SEP26 65.00 P 0.55 0.55 0.55 0.48 +0.17 32 1 338 -1
29SEP26 67.50 P 0.92 0.92 0.92 0.89 +0.28 32 30 416 0
29SEP26 70.00 P 1.30 1.40 1.30 1.44 +0.38 31 454 6,499 +454
29SEP26 72.50 P 2.27 2.27 2.27 2.24 +0.52 31 7 1,204 +7
29SEP26 75.00 P 0.00 0.00 0.00 3.30 +0.71 30 0 1,356 0
29SEP26 77.50 P 4.21 4.52 4.16 4.65 +0.81 30 33 947 -2
29SEP26 80.00 P 0.00 0.00 0.00 6.56 +1.49 33 0 5,387 0
29SEP26 82.50 P 0.00 0.00 0.00 8.20 +1.37 31 0 1,395 0
29SEP26 85.00 P 0.00 0.00 0.00 10.21 +1.53 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 12.37 +1.66 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.26 +1.38 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.69 +1.33 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.35 +1.65 30 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.97 +1.87 38 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.33 +1.76 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.88 +1.93 40 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.34 +1.93 41 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.73 +1.90 32 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.22 +2.11 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.71 +1.98 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.20 +1.98 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.69 +1.98 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.18 +1.98 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.14 +0.05 31 0 39 0
29OCT26 60.00 P 0.00 0.00 0.00 0.28 +0.09 31 0 65 0
29OCT26 62.50 P 0.00 0.00 0.00 0.52 +0.16 31 0 200 0
29OCT26 65.00 P 0.00 0.00 0.00 0.89 +0.25 31 0 138 0
29OCT26 67.50 P 1.24 1.25 1.24 1.37 +0.30 31 20 114 +10
29OCT26 70.00 P 2.09 2.09 2.09 2.03 +0.44 30 1 739 0
29OCT26 72.50 P 2.84 3.02 2.84 2.92 +0.63 30 11 1,396 0
29OCT26 75.00 P 4.06 4.06 4.03 4.02 +0.79 30 34 457 0
29OCT26 77.50 P 0.00 0.00 0.00 5.33 +0.95 30 0 349 0
29OCT26 80.00 P 0.00 0.00 0.00 7.05 +1.27 31 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 8.80 +1.29 31 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 10.72 +1.43 31 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.61 +1.39 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.09 +1.80 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.18 +1.51 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.49 +1.67 30 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.00 +1.86 33 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.42 +1.73 33 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.88 +1.84 34 0 0 0
27NOV26 57.50 P 0.41 0.41 0.41 0.25 +0.06 30 60 60 +60
27NOV26 60.00 P 0.00 0.00 0.00 0.46 +0.11 30 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.77 +0.18 30 0 0 0
27NOV26 65.00 P 1.20 1.20 1.20 1.22 +0.27 31 5 5 +5
27NOV26 67.50 P 1.64 1.64 1.64 1.78 +0.33 30 30 30 +30
27NOV26 70.00 P 2.50 2.50 2.50 2.52 +0.46 30 2 2 +2
27NOV26 72.50 P 0.00 0.00 0.00 3.42 +0.61 30 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 4.55 +0.77 30 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 5.85 +0.88 29 0 0 0
27NOV26 80.00 P 6.98 6.98 6.98 7.55 +1.22 30 30 121 +30
27NOV26 82.50 P 0.00 0.00 0.00 9.26 +1.21 30 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 11.12 +1.33 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 13.11 +1.44 30 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 15.18 +1.29 30 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 17.33 +1.47 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.83 +1.79 32 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.14 +1.63 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.44 +1.67 30 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.93 +1.68 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 +0.04 29 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 +0.07 29 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 0.63 +0.11 29 0 77 0
30DEC26 62.50 P 0.00 0.00 0.00 1.00 +0.17 29 0 278 0
30DEC26 65.00 P 0.00 0.00 0.00 1.50 +0.24 30 0 378 0
30DEC26 67.50 P 0.00 0.00 0.00 2.16 +0.34 30 0 345 0
30DEC26 70.00 P 2.89 2.89 2.89 2.97 +0.51 30 5 2,013 +5
30DEC26 72.50 P 0.00 0.00 0.00 3.93 +0.65 29 0 594 0
30DEC26 75.00 P 0.00 0.00 0.00 5.08 +0.80 29 0 1,512 0
30DEC26 77.50 P 0.00 0.00 0.00 6.42 +0.95 29 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 7.94 +1.09 29 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 9.61 +1.09 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 11.28 +1.06 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 13.25 +1.21 28 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 15.30 +1.31 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.74 +1.56 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.00 +1.70 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.15 +1.64 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.51 +1.74 29 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 26.93 +1.68 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.34 +1.70 29 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.79 +1.84 29 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.25 +1.81 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 +0.06 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.40 +0.09 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.62 +0.14 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.96 +0.22 30 0 0 0
30MAR27 60.00 P 1.41 1.41 1.41 1.39 +0.27 30 4 58 +4
30MAR27 62.50 P 0.00 0.00 0.00 1.92 +0.33 30 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 2.56 +0.38 30 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.27 +0.46 30 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.13 +0.56 29 0 171 0
30MAR27 72.50 P 0.00 0.00 0.00 5.16 +0.68 29 0 180 0
30MAR27 75.00 P 0.00 0.00 0.00 6.34 +0.80 29 0 314 0
30MAR27 77.50 P 7.40 7.73 7.40 7.67 +0.92 29 60 110 +30
30MAR27 80.00 P 0.00 0.00 0.00 9.15 +1.04 29 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 10.67 +1.05 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.39 +0.99 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.47 +1.31 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 16.42 +1.50 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 18.44 +1.55 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.55 +1.58 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.73 +1.62 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.97 +1.71 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.26 +1.75 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.61 +1.85 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.98 +1.84 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.42 +0.05 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 +0.06 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.75 +0.09 30 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.08 +0.14 30 0 13 0
29JUN27 57.50 P 0.00 0.00 0.00 1.54 +0.23 30 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.06 +0.22 30 0 97 0
29JUN27 62.50 P 0.00 0.00 0.00 2.72 +0.29 30 0 87 0
29JUN27 65.00 P 0.00 0.00 0.00 3.49 +0.39 30 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.36 +0.42 30 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 5.39 +0.52 31 0 94 0
29JUN27 72.50 P 0.00 0.00 0.00 6.53 +0.66 31 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 7.74 +0.67 31 0 111 0
29JUN27 77.50 P 0.00 0.00 0.00 9.17 +0.88 31 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 10.42 +0.79 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 12.14 +1.07 31 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 13.80 +1.08 31 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 15.39 +1.01 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.23 +0.94 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.19 +1.05 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.19 +1.33 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.31 +1.46 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.45 +1.49 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.68 +1.58 30 0 0 0
TOTAL PUT 1,497 85,684 +841
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$ 7.590
28AUG26 4.70 C 0.00 0.00 0.00 2.90 +0.03 62 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.80 +0.03 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.70 +0.03 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.09 +0.01 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.86 +0.03 24 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.62 +0.03 22 0 150 0
28AUG26 7.25 C 0.39 0.39 0.39 0.39 +0.01 19 53 251 0
28AUG26 7.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 344 0
28AUG26 7.75 C 0.00 0.00 0.00 0.11 +0.01 21 0 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 0.00 22 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
28AUG26 8.50 C 0.01 0.01 0.01 0.01 0.00 25 50 60 +50
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 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 39 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 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 +0.04 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 +0.01 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 +0.03 21 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 +0.03 21 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 +0.03 21 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 +0.03 21 0 236 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.01 21 0 141 0
29SEP26 8.00 C 0.12 0.12 0.12 0.12 +0.01 21 150 177 +95
29SEP26 8.25 C 0.07 0.07 0.07 0.07 +0.01 22 100 411 +100
29SEP26 8.50 C 0.04 0.04 0.04 0.04 +0.01 22 100 100 +100
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.93 +0.06 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.63 +0.06 38 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.38 +0.06 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.14 +0.07 34 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.89 +0.06 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.65 +0.07 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.40 +0.06 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.15 +0.02 20 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.93 +0.03 21 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.72 +0.02 21 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.55 +0.03 22 0 150 0
29OCT26 7.50 C 0.00 0.00 0.00 0.39 +0.03 21 0 187 0
29OCT26 7.75 C 0.00 0.00 0.00 0.27 +0.02 21 0 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 68 0
29OCT26 8.25 C 0.11 0.11 0.11 0.11 0.00 21 5 5 +5
29OCT26 8.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.38 - 0 0 0 -
27NOV26 5.50 C 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.65 +0.05 19 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.40 +0.04 14 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.18 +0.03 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.95 +0.01 19 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.75 +0.01 19 0 30 0
27NOV26 7.25 C 0.56 0.56 0.52 0.57 +0.02 19 120 180 +120
27NOV26 7.50 C 0.00 0.00 0.00 0.41 +0.01 19 0 30 0
27NOV26 7.75 C 0.30 0.30 0.30 0.29 0.00 19 1,000 1,000 +1,000
27NOV26 8.00 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
27NOV26 8.25 C 0.15 0.15 0.15 0.14 0.00 20 3 3 +3
27NOV26 8.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.66 +0.04 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 +0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.19 +0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 +0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 0.00 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 0.00 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.02 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 0.00 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 0.00 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.02 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.75 +0.05 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.40 +0.04 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.15 +0.03 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 +0.03 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.67 +0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.44 +0.03 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.22 +0.02 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.00 0.00 19 0 0 0
30MAR27 7.00 C 0.84 0.84 0.80 0.81 -0.01 19 8 9 -7
30MAR27 7.25 C 0.00 0.00 0.00 0.66 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 +0.02 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 -0.01 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.02 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.75 +0.05 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.40 +0.04 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.16 +0.04 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.92 +0.03 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.70 +0.03 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.48 +0.03 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.28 +0.03 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.06 +0.02 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.89 +0.02 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.76 +0.03 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 +0.02 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.16 0.00 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.12 0.00 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
TOTAL CALL 1,589 9,106 +1,466
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 367 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 435 0
28AUG26 7.50 P 0.12 0.12 0.12 0.12 -0.03 21 1 418 -1
28AUG26 7.75 P 0.00 0.00 0.00 0.25 -0.04 20 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.44 -0.03 21 0 120 0
28AUG26 8.25 P 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.42 -0.05 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.67 -0.05 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.92 -0.05 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.17 -0.05 54 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.42 -0.05 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.50 P 0.01 0.01 0.01 0.01 0.00 42 180 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 871 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 20 0 1,665 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.02 20 0 176 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 -0.03 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.44 -0.03 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 -0.03 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.94 -0.03 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.19 -0.03 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.44 -0.03 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 0.00 21 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.15 -0.01 21 0 15 0
29OCT26 7.50 P 0.24 0.24 0.24 0.24 -0.03 20 12 12 +12
29OCT26 7.75 P 0.00 0.00 0.00 0.37 -0.03 20 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.54 -0.03 21 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.94 -0.02 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.19 -0.04 25 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.44 -0.03 28 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.69 -0.03 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.94 -0.03 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.19 -0.03 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.44 -0.03 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 - 33 0 0 -
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 -0.02 20 0 14 0
27NOV26 7.50 P 0.00 0.00 0.00 0.27 -0.03 20 0 0 0
27NOV26 7.75 P 0.45 0.45 0.42 0.40 -0.03 20 1,030 1,030 +1,030
27NOV26 8.00 P 0.62 0.62 0.62 0.57 -0.03 20 30 30 +30
27NOV26 8.25 P 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.94 -0.04 19 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.20 -0.04 23 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.44 -0.04 25 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.69 -0.03 28 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.94 -0.03 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.19 -0.03 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.44 -0.03 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC26 5.25 P 0.02 0.02 0.02 0.01 0.00 28 380 190 -190
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.02 19 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 -0.04 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 -0.05 19 0 0 0
30DEC26 8.25 P 0.85 0.85 0.85 0.87 -0.05 19 3 3 +3
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.04 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 -0.05 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 -0.04 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 -0.05 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.00 -0.04 18 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.24 -0.04 13 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 -0.02 20 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 -0.02 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.03 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 -0.03 19 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 -0.04 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 -0.04 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.59 -0.06 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.76 -0.05 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 -0.05 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 -0.05 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.36 -0.03 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 -0.05 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.80 -0.05 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 -0.05 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.27 -0.05 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 -0.05 21 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 0.00 20 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 -0.02 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.54 +0.01 20 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.64 -0.04 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.80 -0.04 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.98 -0.04 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.18 -0.03 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.38 -0.04 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.60 -0.03 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.82 -0.04 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.04 -0.05 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.28 -0.04 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.51 -0.05 20 0 0 0
TOTAL PUT 1,636 10,338 +884
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$ 17.210
28AUG26 9.00 C 0.00 0.00 0.00 8.23 +0.53 86 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.98 +0.53 80 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.71 +0.51 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.48 +0.53 64 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.23 +0.53 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.73 +0.53 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.21 +0.50 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.73 +0.52 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.23 +0.52 0 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 4.75 +0.54 58 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.27 +0.56 60 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 3.72 +0.51 0 0 535 0
28AUG26 14.00 C 2.71 2.96 2.71 3.31 +0.51 54 200 255 -157
28AUG26 14.50 C 2.51 2.51 2.41 2.75 +0.53 32 300 86 -296
28AUG26 15.00 C 0.00 0.00 0.00 2.26 +0.51 30 0 145 0
28AUG26 15.50 C 1.50 1.76 1.50 1.79 +0.48 29 500 827 -70
28AUG26 16.00 C 0.00 0.00 0.00 1.36 +0.44 29 0 147 0
28AUG26 16.50 C 0.00 0.00 0.00 0.98 +0.40 29 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 0.68 +0.32 30 0 20 0
28AUG26 17.50 C 0.33 0.45 0.33 0.43 +0.22 30 401 235 +210
28AUG26 18.00 C 0.23 0.30 0.23 0.26 +0.15 30 485 650 +250
28AUG26 18.50 C 0.00 0.00 0.00 0.14 +0.09 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 +0.05 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.73 +0.53 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.48 +0.53 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.23 +0.53 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.98 +0.52 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.74 +0.53 77 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.48 +0.52 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.24 +0.53 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.76 +0.55 76 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.24 +0.53 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.77 +0.56 66 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.24 +0.53 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.77 +0.56 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.27 +0.55 48 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 3.72 +0.50 0 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 3.31 +0.51 44 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 2.75 +0.51 24 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 2.28 +0.50 28 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.83 +0.47 28 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 1.43 +0.43 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 +0.37 29 0 80 0
29SEP26 17.00 C 0.00 0.00 0.00 0.79 +0.31 29 0 160 0
29SEP26 17.50 C 0.54 0.54 0.54 0.56 +0.25 29 15 175 0
29SEP26 18.00 C 0.46 0.46 0.42 0.38 +0.19 29 45 50 +15
29SEP26 18.50 C 0.36 0.36 0.34 0.25 +0.13 29 60 72 +42
29SEP26 19.00 C 0.00 0.00 0.00 0.16 +0.09 29 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.06 29 0 0 0
29SEP26 20.00 C 0.18 0.18 0.18 0.07 +0.04 30 50 50 +50
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 8.23 +0.53 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.99 +0.53 72 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.74 +0.53 69 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.48 +0.52 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.24 +0.53 62 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.76 +0.55 67 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.25 +0.54 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.77 +0.56 58 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.24 +0.53 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.77 +0.56 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.27 +0.55 43 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 3.74 +0.52 0 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 3.31 +0.51 38 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.76 +0.51 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.30 +0.49 28 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.86 +0.45 27 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.47 +0.43 27 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 1.14 +0.34 27 0 60 0
29OCT26 17.00 C 0.00 0.00 0.00 0.89 +0.30 28 0 44 0
29OCT26 17.50 C 0.00 0.00 0.00 0.66 +0.24 28 0 45 0
29OCT26 18.00 C 0.00 0.00 0.00 0.49 +0.20 28 0 30 0
29OCT26 18.50 C 0.42 0.45 0.42 0.35 +0.15 28 45 45 +45
29OCT26 19.00 C 0.38 0.38 0.36 0.25 +0.12 28 75 75 +75
29OCT26 19.50 C 0.00 0.00 0.00 0.17 +0.08 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 +0.06 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.24 +0.53 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.77 +0.56 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.27 +0.55 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.74 +0.52 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.31 +0.51 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.77 +0.50 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.31 +0.46 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.89 +0.42 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.53 +0.41 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.21 +0.35 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.98 +0.29 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.76 +0.24 27 0 0 0
27NOV26 18.00 C 0.63 0.63 0.63 0.58 +0.19 26 30 30 +30
27NOV26 18.50 C 0.50 0.50 0.50 0.44 +0.16 26 15 15 +15
27NOV26 19.00 C 0.00 0.00 0.00 0.33 +0.13 26 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.24 +0.09 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.17 +0.07 26 0 0 0
27NOV26 21.00 C 0.26 0.26 0.26 0.09 +0.04 26 30 30 +30
27NOV26 22.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 8.23 +0.53 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.99 +0.53 61 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.74 +0.53 58 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.48 +0.52 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.24 +0.53 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.76 +0.55 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.25 +0.54 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.77 +0.56 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.24 +0.53 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.77 +0.56 39 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 4.27 +0.55 35 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 3.74 +0.52 0 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 3.31 +0.51 31 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.78 +0.50 25 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 2.33 +0.47 24 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.93 +0.43 24 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 1.58 +0.39 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.28 +0.35 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 +0.28 25 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 +0.27 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.23 25 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 +0.19 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 +0.15 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 +0.13 25 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 +0.10 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.06 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 8.23 +0.53 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.99 +0.53 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.74 +0.53 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.48 +0.52 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.24 +0.53 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.76 +0.55 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.25 +0.54 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.77 +0.56 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.24 +0.53 29 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.77 +0.55 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.27 +0.53 28 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 3.74 +0.45 0 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 3.31 +0.44 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.84 +0.35 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 2.48 +0.33 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 2.13 +0.29 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.83 +0.25 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.55 +0.21 23 100 475 +100
30MAR27 17.00 C 0.00 0.00 0.00 1.31 +0.18 24 100 100 +100
30MAR27 17.50 C 1.06 1.06 1.06 1.12 +0.19 24 15 15 +15
30MAR27 18.00 C 0.92 0.92 0.92 0.94 +0.16 24 15 15 +3
30MAR27 18.50 C 0.00 0.00 0.00 0.78 +0.11 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 +0.09 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 +0.06 24 0 140 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 +0.06 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 8.23 +0.53 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.99 +0.53 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.74 +0.53 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.48 +0.52 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.24 +0.53 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.76 +0.55 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.25 +0.54 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.77 +0.56 32 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 5.24 +0.53 23 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 4.77 +0.54 26 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 4.27 +0.53 23 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.74 +0.45 0 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 3.31 +0.37 20 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 3.01 +0.51 22 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.66 +0.48 22 0 75 0
29JUN27 15.50 C 2.21 2.21 2.16 2.26 +0.37 21 30 76 +30
29JUN27 16.00 C 1.89 1.89 1.85 1.97 +0.34 21 73 73 +73
29JUN27 16.50 C 0.00 0.00 0.00 1.71 +0.31 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.48 +0.30 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.26 +0.26 22 0 50 0
29JUN27 18.00 C 1.08 1.08 1.08 1.10 +0.25 22 50 50 +50
29JUN27 18.50 C 0.00 0.00 0.00 0.96 +0.22 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.82 +0.20 23 0 0 0
29JUN27 19.50 C 0.66 0.66 0.66 0.69 +0.18 23 50 50 +50
29JUN27 20.00 C 0.00 0.00 0.00 0.57 +0.15 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.40 +0.12 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.27 +0.09 23 0 0 0
TOTAL CALL 2,684 10,609 +660
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,798 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,850 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 310 0
28AUG26 15.50 P 0.10 0.10 0.10 0.05 -0.04 29 50 1,400 +50
28AUG26 16.00 P 0.00 0.00 0.00 0.12 -0.09 30 0 1,006 0
28AUG26 16.50 P 0.45 0.45 0.23 0.23 -0.16 29 348 600 +200
28AUG26 17.00 P 0.48 0.49 0.40 0.41 -0.24 29 453 300 +300
28AUG26 17.50 P 0.72 0.72 0.68 0.66 -0.33 28 200 100 +100
28AUG26 18.00 P 0.00 0.00 0.00 1.01 -0.38 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.40 -0.44 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.84 -0.48 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.30 -0.52 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.88 -0.50 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.87 -0.52 55 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.82 -0.54 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 301 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.04 28 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.06 29 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 -0.10 28 0 20 0
29SEP26 16.00 P 0.35 0.35 0.35 0.42 -0.14 28 15 165 0
29SEP26 16.50 P 0.56 0.56 0.56 0.62 -0.19 28 15 138 0
29SEP26 17.00 P 0.80 0.85 0.80 0.87 -0.29 28 30 30 +30
29SEP26 17.50 P 0.00 0.00 0.00 1.17 -0.35 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.56 -0.37 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.96 -0.41 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.38 -0.45 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.83 -0.49 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.29 -0.50 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.23 -0.53 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.27 -0.50 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.14 -0.05 27 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.23 -0.08 27 0 30 0
29OCT26 15.50 P 0.25 0.25 0.25 0.36 -0.11 27 30 45 +30
29OCT26 16.00 P 0.00 0.00 0.00 0.52 -0.16 27 0 15 0
29OCT26 16.50 P 0.67 0.67 0.67 0.73 -0.20 27 15 70 +15
29OCT26 17.00 P 0.97 0.97 0.97 0.98 -0.26 26 15 15 +15
29OCT26 17.50 P 0.00 0.00 0.00 1.27 -0.36 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.61 -0.40 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.03 -0.40 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.44 -0.50 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.88 -0.49 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.35 -0.47 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.25 -0.52 22 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.27 -0.50 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.18 -0.08 25 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.28 -0.11 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.42 -0.14 26 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.59 -0.18 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.80 -0.22 25 0 0 0
27NOV26 17.00 P 1.05 1.05 1.05 1.05 -0.26 25 15 15 +15
27NOV26 17.50 P 0.00 0.00 0.00 1.34 -0.35 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.68 -0.39 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.09 -0.39 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.48 -0.46 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.93 -0.45 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.38 -0.46 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.30 -0.48 27 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.27 -0.50 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.05 24 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 -0.09 24 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 -0.12 24 0 41 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 -0.15 24 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.85 -0.19 24 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.10 -0.27 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.39 -0.32 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 -0.32 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.12 -0.36 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.51 -0.43 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.96 -0.44 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.41 -0.49 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.32 -0.47 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.27 -0.50 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.03 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.05 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 -0.08 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.11 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.14 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.34 -0.17 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 -0.20 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 -0.24 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 -0.27 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.04 -0.35 23 100 100 +70
30MAR27 17.00 P 0.00 0.00 0.00 1.31 -0.36 23 100 100 +100
30MAR27 17.50 P 0.00 0.00 0.00 1.60 -0.38 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.92 -0.41 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.27 -0.43 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.72 -0.37 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.12 -0.48 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.56 -0.48 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.47 -0.47 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.40 -0.46 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 -0.07 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.31 -0.07 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.42 -0.10 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.56 -0.13 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.72 -0.18 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.91 -0.24 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.16 -0.26 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.43 -0.28 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.74 -0.29 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.06 -0.33 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.42 -0.28 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.79 -0.38 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.19 -0.41 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.61 -0.43 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.50 -0.47 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.45 -0.44 28 0 0 0
TOTAL PUT 1,386 18,150 +925
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$ 109.900
07AUG26 82.00 C 0.00 0.00 0.00 27.93 +3.98 92 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 26.93 +3.98 88 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 25.93 +3.98 84 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 24.93 +3.98 79 0 0 0
07AUG26 86.00 C 0.00 0.00 0.00 23.93 +3.98 75 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 22.93 +3.98 71 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 21.93 +3.98 66 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 20.93 +3.97 62 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 19.93 +3.97 57 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 18.93 +3.96 52 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 17.93 +3.95 44 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 16.93 +3.93 0 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 15.94 +3.91 57 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 14.94 +3.87 54 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 13.95 +3.82 55 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 12.96 +3.76 54 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 11.99 +3.68 56 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 11.02 +3.58 55 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 10.06 +3.45 55 0 9 0
07AUG26 101.00 C 0.00 0.00 0.00 9.13 +3.30 55 0 30 0
07AUG26 102.00 C 0.00 0.00 0.00 8.22 +3.28 55 0 0 0
07AUG26 103.00 C 7.75 7.75 7.75 7.34 +3.07 55 1 9 -1
07AUG26 104.00 C 0.00 0.00 0.00 6.49 +2.83 55 0 100 0
07AUG26 105.00 C 5.50 5.50 5.50 5.69 +2.59 55 6 87 -6
07AUG26 106.00 C 0.00 0.00 0.00 4.84 +2.23 52 0 161 0
07AUG26 107.00 C 0.00 0.00 0.00 4.11 +1.95 52 0 94 0
07AUG26 108.00 C 3.65 3.78 3.24 3.49 +1.71 52 10 183 0
07AUG26 109.00 C 2.84 3.31 2.84 2.93 +1.49 53 22 37 +7
07AUG26 110.00 C 2.50 3.00 2.50 2.43 +1.27 53 110 285 -22
07AUG26 111.00 C 2.10 2.35 1.98 1.99 +1.07 53 166 273 +60
07AUG26 112.00 C 1.80 1.99 1.60 1.61 +0.86 54 236 301 +154
07AUG26 113.00 C 1.45 1.71 1.40 1.29 +0.69 54 95 179 +49
07AUG26 114.00 C 1.30 1.44 1.16 1.05 +0.59 55 119 199 +53
07AUG26 115.00 C 0.90 1.20 0.90 0.82 +0.47 55 306 348 +187
07AUG26 116.00 C 0.85 0.95 0.76 0.64 +0.38 55 102 121 +1
07AUG26 117.00 C 0.65 0.72 0.64 0.49 +0.30 55 65 100 -15
07AUG26 118.00 C 0.57 0.60 0.56 0.36 +0.22 55 83 133 +18
07AUG26 119.00 C 0.45 0.45 0.41 0.27 +0.17 55 11 54 0
07AUG26 120.00 C 0.40 0.40 0.29 0.20 +0.12 56 11 109 +7
07AUG26 121.00 C 0.21 0.21 0.21 0.14 +0.08 55 50 65 +50
07AUG26 122.00 C 0.00 0.00 0.00 0.10 +0.06 55 0 15 0
07AUG26 123.00 C 0.00 0.00 0.00 0.07 +0.04 55 0 120 0
07AUG26 124.00 C 0.16 0.16 0.16 0.05 +0.03 55 1 1 +1
07AUG26 125.00 C 0.13 0.13 0.11 0.04 - 57 5 5 -
07AUG26 126.00 C 0.00 0.00 0.00 0.03 - 57 0 0 -
14AUG26 86.00 C 0.00 0.00 0.00 23.98 - 47 0 0 -
14AUG26 87.00 C 0.00 0.00 0.00 22.99 - 51 0 0 -
14AUG26 88.00 C 0.00 0.00 0.00 21.99 - 48 0 0 -
14AUG26 89.00 C 0.00 0.00 0.00 21.00 - 49 0 0 -
14AUG26 90.00 C 0.00 0.00 0.00 20.01 - 49 0 0 -
14AUG26 91.00 C 0.00 0.00 0.00 19.02 - 49 0 0 -
14AUG26 92.00 C 0.00 0.00 0.00 18.04 - 49 0 0 -
14AUG26 93.00 C 0.00 0.00 0.00 17.06 - 48 0 0 -
14AUG26 94.00 C 0.00 0.00 0.00 16.10 - 49 0 0 -
14AUG26 95.00 C 0.00 0.00 0.00 15.14 - 49 0 0 -
14AUG26 96.00 C 0.00 0.00 0.00 14.19 - 49 0 0 -
14AUG26 97.00 C 0.00 0.00 0.00 13.26 - 49 0 0 -
14AUG26 98.00 C 0.00 0.00 0.00 12.35 - 49 0 0 -
14AUG26 99.00 C 0.00 0.00 0.00 11.45 - 49 0 0 -
14AUG26 100.00 C 0.00 0.00 0.00 10.58 - 49 0 0 -
14AUG26 101.00 C 0.00 0.00 0.00 9.74 - 49 0 0 -
14AUG26 102.00 C 0.00 0.00 0.00 8.92 - 49 0 0 -
14AUG26 103.00 C 0.00 0.00 0.00 8.14 - 49 0 0 -
14AUG26 104.00 C 0.00 0.00 0.00 7.39 - 49 0 0 -
14AUG26 105.00 C 0.00 0.00 0.00 6.68 - 49 0 0 -
14AUG26 106.00 C 0.00 0.00 0.00 5.88 - 47 0 0 -
14AUG26 107.00 C 0.00 0.00 0.00 5.28 - 47 0 0 -
14AUG26 108.00 C 0.00 0.00 0.00 4.65 - 47 0 0 -
14AUG26 109.00 C 0.00 0.00 0.00 4.12 - 47 0 0 -
14AUG26 110.00 C 0.00 0.00 0.00 3.64 - 47 0 0 -
14AUG26 111.00 C 3.50 3.54 3.50 3.18 - 47 32 32 -
14AUG26 112.00 C 3.13 3.13 3.13 2.81 - 48 38 38 -
14AUG26 113.00 C 2.50 2.50 2.50 2.44 - 48 5 5 -
14AUG26 114.00 C 2.22 2.22 2.22 2.09 - 48 5 5 -
14AUG26 115.00 C 2.12 2.12 1.90 1.85 - 49 53 50 -
14AUG26 116.00 C 1.65 1.65 1.65 1.59 - 49 15 15 -
14AUG26 117.00 C 1.58 1.58 1.58 1.37 - 49 2 2 -
14AUG26 118.00 C 1.40 1.50 1.14 1.14 - 49 59 53 -
14AUG26 119.00 C 1.03 1.17 0.99 0.97 - 49 75 75 -
14AUG26 120.00 C 1.00 1.10 0.93 0.81 - 49 111 111 -
14AUG26 121.00 C 0.83 0.88 0.83 0.67 - 49 45 45 -
14AUG26 122.00 C 0.75 0.75 0.71 0.55 - 49 45 45 -
14AUG26 123.00 C 0.57 0.64 0.57 0.46 - 49 138 138 -
14AUG26 124.00 C 0.56 0.57 0.51 0.37 - 49 140 140 -
14AUG26 125.00 C 0.51 0.52 0.45 0.30 - 49 135 135 -
14AUG26 126.00 C 0.42 0.44 0.39 0.24 - 49 135 135 -
28AUG26 41.00 C 0.00 0.00 0.00 68.98 +3.99 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 67.99 +3.99 117 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 66.99 +3.99 109 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 65.99 +3.99 96 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 64.99 +3.99 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 63.99 +3.99 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 63.00 +3.99 103 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 62.00 +3.99 96 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 61.00 +3.99 83 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 60.00 +3.99 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 57.51 +3.99 88 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 55.01 +3.98 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 52.52 +3.99 77 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 50.02 +3.98 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 47.53 +3.99 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 45.03 +3.98 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 42.54 +3.98 59 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 40.04 +3.98 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 37.55 +3.97 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 35.06 +3.97 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 32.58 +3.95 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 30.10 +3.92 51 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 27.65 +4.24 52 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 25.22 +3.83 52 0 10 0
28AUG26 87.50 C 0.00 0.00 0.00 22.83 +3.74 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 20.49 +3.62 51 0 100 0
28AUG26 92.50 C 0.00 0.00 0.00 18.33 +3.57 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 16.07 +3.30 51 0 7 0
28AUG26 97.50 C 0.00 0.00 0.00 14.02 +3.27 51 0 1 0
28AUG26 100.00 C 12.50 12.50 12.15 12.10 +3.06 51 20 1,380 +10
28AUG26 102.50 C 0.00 0.00 0.00 10.09 +2.59 49 0 1,156 0
28AUG26 105.00 C 8.54 8.90 8.17 8.46 +2.26 49 14 532 -12
28AUG26 107.50 C 6.67 7.64 6.67 7.07 +2.01 50 689 5,317 -667
28AUG26 110.00 C 5.90 6.37 5.90 5.93 +1.60 51 491 2,170 -262
28AUG26 112.50 C 4.94 5.08 4.94 4.88 +1.42 51 66 1,564 0
28AUG26 115.00 C 3.20 4.30 3.20 3.93 +1.20 51 154 3,418 +116
28AUG26 117.50 C 3.18 3.50 3.18 3.25 +1.12 52 90 1,399 +54
28AUG26 120.00 C 2.71 2.95 2.60 2.57 +0.93 52 921 1,440 +321
28AUG26 122.50 C 2.25 2.35 2.21 2.00 +0.74 52 40 894 +30
28AUG26 125.00 C 1.75 1.90 1.69 1.55 +0.60 52 230 916 -30
28AUG26 127.50 C 1.53 1.53 1.50 1.18 +0.47 52 52 642 0
28AUG26 130.00 C 1.00 1.30 1.00 0.90 +0.37 52 220 921 +110
28AUG26 132.50 C 1.00 1.05 0.94 0.67 +0.28 52 213 1,415 -34
28AUG26 135.00 C 0.82 0.87 0.81 0.50 +0.22 52 140 2,144 +140
28AUG26 137.50 C 0.72 0.72 0.72 0.37 +0.17 52 45 737 0
28AUG26 140.00 C 0.60 0.60 0.60 0.27 +0.12 52 6 1,560 +6
28AUG26 142.50 C 0.00 0.00 0.00 0.19 +0.08 51 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.14 +0.06 52 0 1,017 0
28AUG26 147.50 C 0.36 0.36 0.36 0.10 +0.05 52 1 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.07 +0.03 52 0 346 0
28AUG26 152.50 C 0.28 0.28 0.27 0.05 +0.02 52 3 146 -3
28AUG26 155.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 143 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 348 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 219 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 142 0
28AUG26 172.50 C 0.09 0.09 0.09 0.01 0.00 58 46 112 +28
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 69.09 +3.99 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 68.09 +3.99 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 67.10 +3.99 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 66.10 +3.99 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.11 +3.99 67 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.11 +3.99 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.12 +3.99 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.12 +3.99 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.13 +3.99 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.13 +3.99 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.64 +3.98 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.16 +3.99 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.67 +3.98 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.18 +3.98 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.70 +3.97 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.22 +3.96 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.75 +3.95 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.29 +3.93 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.84 +3.89 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.42 +3.85 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.03 +3.80 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 30.67 +3.72 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 28.37 +4.06 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 26.12 +4.04 50 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 23.95 +3.95 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.85 +3.28 50 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 19.85 +3.13 50 0 113 0
29SEP26 95.00 C 0.00 0.00 0.00 17.94 +2.97 50 0 629 0
29SEP26 97.50 C 0.00 0.00 0.00 16.14 +3.13 50 0 437 0
29SEP26 100.00 C 0.00 0.00 0.00 14.21 +2.69 48 0 1,124 0
29SEP26 102.50 C 0.00 0.00 0.00 12.60 +2.47 48 0 1,114 0
29SEP26 105.00 C 11.03 11.03 11.03 11.22 +2.32 48 3 4,163 0
29SEP26 107.50 C 10.11 10.30 9.89 9.84 +2.04 48 29 1,847 -13
29SEP26 110.00 C 8.80 9.15 8.60 8.71 +1.84 49 619 2,979 -109
29SEP26 112.50 C 0.00 0.00 0.00 7.63 +1.63 49 0 4,025 0
29SEP26 115.00 C 7.03 7.18 6.65 6.65 +1.45 49 30 2,856 -2
29SEP26 117.50 C 6.07 6.07 6.02 5.88 +1.25 50 67 2,788 +60
29SEP26 120.00 C 5.37 5.46 5.32 5.22 +1.26 51 85 4,378 +75
29SEP26 122.50 C 0.00 0.00 0.00 4.49 +1.11 50 0 4,701 0
29SEP26 125.00 C 4.28 4.28 4.18 3.85 +0.98 50 38 9,523 -12
29SEP26 127.50 C 0.00 0.00 0.00 3.29 +0.86 50 0 1,401 0
29SEP26 130.00 C 3.20 3.22 3.13 2.80 +0.75 50 75 8,209 +11
29SEP26 132.50 C 0.00 0.00 0.00 2.37 +0.64 50 0 880 0
29SEP26 135.00 C 2.49 2.49 2.40 2.00 +0.55 50 4 3,595 +2
29SEP26 137.50 C 2.11 2.11 2.11 1.69 +0.48 50 2 557 0
29SEP26 140.00 C 1.96 1.96 1.94 1.42 +0.41 50 3 3,702 -2
29SEP26 142.50 C 0.00 0.00 0.00 1.19 +0.35 50 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 0.99 +0.29 50 0 978 0
29SEP26 147.50 C 0.00 0.00 0.00 0.83 +0.25 50 0 2,423 0
29SEP26 150.00 C 1.20 1.20 1.20 0.69 +0.21 50 1,946 2,167 +163
29SEP26 152.50 C 0.00 0.00 0.00 0.57 +0.18 50 0 220 0
29SEP26 155.00 C 0.98 0.98 0.98 0.47 +0.15 50 1 1,448 +1
29SEP26 157.50 C 0.00 0.00 0.00 0.39 +0.13 50 0 581 0
29SEP26 160.00 C 0.78 0.78 0.75 0.32 +0.10 50 14 6,426 +12
29SEP26 162.50 C 0.00 0.00 0.00 0.26 +0.08 50 0 519 0
29SEP26 165.00 C 0.00 0.00 0.00 0.22 +0.08 50 0 813 0
29SEP26 167.50 C 0.00 0.00 0.00 0.18 +0.06 50 0 425 0
29SEP26 170.00 C 0.00 0.00 0.00 0.15 +0.05 50 0 329 0
29SEP26 172.50 C 0.00 0.00 0.00 0.12 +0.04 50 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 777 0
29OCT26 41.00 C 0.00 0.00 0.00 69.19 +3.99 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 68.20 +3.99 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 67.20 +3.99 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 66.21 +3.99 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 65.22 +3.99 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.22 +3.98 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.23 +3.99 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.24 +3.99 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.25 +3.99 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.25 +3.98 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 57.77 +3.98 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.30 +3.98 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 52.82 +3.97 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.35 +3.95 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 47.90 +3.95 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.45 +3.92 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.02 +3.89 48 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.61 +3.85 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.23 +3.80 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.89 +3.73 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.60 +3.67 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 31.35 +3.58 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 29.17 +3.48 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 27.05 +3.90 48 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 25.01 +3.80 48 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 23.05 +3.72 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 21.06 +2.86 48 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.39 +2.83 48 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 17.71 +2.68 48 0 1,710 0
29OCT26 100.00 C 0.00 0.00 0.00 16.12 +2.93 48 0 261 0
29OCT26 102.50 C 0.00 0.00 0.00 14.63 +2.74 48 0 2,561 0
29OCT26 105.00 C 0.00 0.00 0.00 13.00 +2.28 47 0 386 0
29OCT26 107.50 C 0.00 0.00 0.00 11.76 +1.88 47 0 115 0
29OCT26 110.00 C 10.44 10.55 10.44 10.55 +1.62 47 30 253 +24
29OCT26 112.50 C 0.00 0.00 0.00 9.59 +1.50 48 0 3 0
29OCT26 115.00 C 8.88 8.88 8.88 8.65 +1.59 48 4 1,007 0
29OCT26 117.50 C 0.00 0.00 0.00 7.83 +1.46 49 0 153 0
29OCT26 120.00 C 7.04 7.45 7.04 7.07 +1.38 49 104 479 +50
29OCT26 122.50 C 0.00 0.00 0.00 6.29 +1.26 49 0 257 0
29OCT26 125.00 C 0.00 0.00 0.00 5.57 +1.14 49 0 557 0
29OCT26 127.50 C 5.30 5.30 5.30 4.93 +1.03 49 1 683 +1
29OCT26 130.00 C 4.56 4.82 4.56 4.35 +0.92 49 5 819 +4
29OCT26 132.50 C 0.00 0.00 0.00 3.84 +0.83 49 0 620 0
29OCT26 135.00 C 3.81 3.81 3.81 3.37 +0.74 49 1 1,182 0
29OCT26 137.50 C 0.00 0.00 0.00 2.96 +0.66 49 0 499 0
29OCT26 140.00 C 3.30 3.30 3.30 2.60 +0.59 49 12 415 +11
29OCT26 142.50 C 0.00 0.00 0.00 2.27 +0.52 49 0 0 0
29OCT26 145.00 C 2.62 2.67 2.62 1.98 +0.46 49 16 16 +8
29OCT26 147.50 C 0.00 0.00 0.00 1.73 +0.41 49 0 0 0
29OCT26 150.00 C 2.15 2.15 2.15 1.51 +0.36 49 8 8 +8
29OCT26 152.50 C 2.01 2.01 2.01 1.31 +0.32 49 6 6 +6
29OCT26 155.00 C 0.00 0.00 0.00 1.14 +0.28 49 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.99 +0.25 49 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.86 +0.22 49 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.74 +0.19 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.64 +0.16 49 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.55 +0.14 49 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.46 +0.11 48 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.40 +0.10 48 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.34 +0.08 48 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.30 +0.08 48 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.26 - 49 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 69.29 +3.99 56 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 68.30 +3.99 55 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 67.31 +3.99 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 66.32 +3.99 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 65.33 +3.99 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.34 +3.99 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 63.35 +3.99 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.36 +3.98 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.37 +3.98 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.38 +3.98 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 57.92 +3.97 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.46 +3.96 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.01 +3.95 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.57 +3.92 49 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.16 +3.91 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.76 +3.87 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.40 +3.83 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 41.06 +3.78 49 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.77 +3.72 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.53 +3.66 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.34 +3.58 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 32.21 +3.50 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 30.14 +3.40 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 28.14 +3.29 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 26.22 +3.18 49 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 24.38 +3.68 49 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 22.61 +3.49 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 20.93 +3.35 49 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 19.34 +2.68 49 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 17.83 +3.01 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.41 +2.74 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 14.84 +2.31 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 13.63 +2.27 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 12.52 +1.84 49 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 11.50 +1.91 49 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 10.56 +2.05 49 0 30 0
27NOV26 117.50 C 0.00 0.00 0.00 9.71 +1.60 50 0 15 0
27NOV26 120.00 C 9.13 9.13 8.97 8.93 +1.52 50 76 53 +38
27NOV26 122.50 C 0.00 0.00 0.00 8.17 +1.47 50 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 7.41 +1.36 50 0 15 0
27NOV26 127.50 C 6.92 6.92 6.92 6.72 +1.26 50 15 15 +15
27NOV26 130.00 C 0.00 0.00 0.00 6.08 +1.17 50 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 5.49 +1.07 50 0 6 0
27NOV26 135.00 C 5.60 5.60 5.60 4.96 +1.10 50 1 1 +1
27NOV26 137.50 C 0.00 0.00 0.00 4.47 +1.01 50 0 0 0
27NOV26 140.00 C 4.48 4.48 4.48 3.91 +0.80 49 4 4 +4
27NOV26 142.50 C 0.00 0.00 0.00 3.52 +0.74 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 3.16 +0.67 49 0 0 0
27NOV26 147.50 C 3.83 3.83 3.68 2.84 +0.61 49 204 204 +204
27NOV26 150.00 C 3.41 3.41 3.41 2.55 +0.56 49 1 1 +1
27NOV26 152.50 C 0.00 0.00 0.00 2.29 +0.51 49 0 0 0
27NOV26 155.00 C 2.65 2.65 2.65 2.05 +0.46 49 3 3 +3
27NOV26 157.50 C 2.66 2.66 2.66 1.83 +0.41 49 3 3 +3
27NOV26 160.00 C 0.00 0.00 0.00 1.64 +0.38 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 1.47 +0.34 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 1.31 +0.31 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 1.17 +0.28 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.05 +0.25 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.93 +0.22 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.83 +0.20 49 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.74 +0.18 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.66 - 49 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 69.40 +3.99 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 68.41 +3.98 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 67.43 +3.99 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 66.44 +3.98 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 65.45 +3.98 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.47 +3.98 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.49 +3.98 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.50 +3.97 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.52 +3.97 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.54 +3.96 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.09 +3.95 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.66 +3.93 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.24 +3.90 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.85 +3.88 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 48.47 +3.84 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.13 +3.79 48 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 43.83 +3.75 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.56 +3.68 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.34 +3.61 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.18 +3.54 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.07 +3.45 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.02 +3.36 48 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 31.04 +3.26 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.12 +3.15 48 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 27.28 +3.04 48 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 25.52 +2.93 48 0 220 0
30DEC26 92.50 C 23.50 23.50 23.50 23.83 +3.41 48 4 4 +4
30DEC26 95.00 C 21.87 21.87 21.87 22.21 +3.27 48 5 30 0
30DEC26 97.50 C 0.00 0.00 0.00 20.29 +2.71 47 0 115 0
30DEC26 100.00 C 19.00 19.00 19.00 18.86 +2.58 47 11 1,057 0
30DEC26 102.50 C 0.00 0.00 0.00 17.52 +2.46 47 0 100 0
30DEC26 105.00 C 0.00 0.00 0.00 16.05 +2.10 46 0 351 0
30DEC26 107.50 C 0.00 0.00 0.00 14.87 +2.01 47 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 13.80 +1.60 47 0 16,927 0
30DEC26 112.50 C 0.00 0.00 0.00 12.81 +1.47 47 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 11.89 +1.85 48 0 5,055 0
30DEC26 117.50 C 0.00 0.00 0.00 11.04 +1.66 48 0 6,377 0
30DEC26 120.00 C 0.00 0.00 0.00 10.27 +1.29 48 0 2,370 0
30DEC26 122.50 C 0.00 0.00 0.00 9.52 +1.28 49 0 839 0
30DEC26 125.00 C 9.10 9.10 9.10 8.85 +1.30 49 2 4,170 0
30DEC26 127.50 C 0.00 0.00 0.00 8.18 +1.27 49 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 7.51 +1.19 49 0 3,789 0
30DEC26 132.50 C 0.00 0.00 0.00 6.88 +1.10 49 0 931 0
30DEC26 135.00 C 6.75 6.80 6.72 6.30 +1.02 49 201 4,248 -71
30DEC26 137.50 C 0.00 0.00 0.00 5.77 +1.09 49 0 813 0
30DEC26 140.00 C 0.00 0.00 0.00 5.27 +1.00 49 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 4.68 +0.78 48 0 1,568 0
30DEC26 145.00 C 0.00 0.00 0.00 4.27 +0.72 48 0 920 0
30DEC26 147.50 C 0.00 0.00 0.00 3.90 +0.66 48 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 3.56 +0.61 48 0 1,286 0
30DEC26 152.50 C 0.00 0.00 0.00 3.25 +0.57 48 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 2.96 +0.52 48 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 2.70 +0.48 48 0 190 0
30DEC26 160.00 C 3.40 3.40 3.40 2.46 +0.44 48 2 1,040 +2
30DEC26 162.50 C 0.00 0.00 0.00 2.24 +0.41 48 0 143 0
30DEC26 165.00 C 0.00 0.00 0.00 2.03 +0.36 48 0 705 0
30DEC26 167.50 C 0.00 0.00 0.00 1.85 +0.34 48 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 1.68 +0.31 48 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 1.53 +0.28 48 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 1.39 +0.26 48 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 1.26 +0.23 48 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.15 +0.22 48 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 1.04 +0.19 48 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.97 +0.18 49 0 480 0
30DEC26 187.50 C 0.00 0.00 0.00 0.86 +0.16 48 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.78 +0.15 48 0 173 0
30DEC26 192.50 C 0.00 0.00 0.00 0.71 +0.14 48 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.64 +0.12 48 0 234 0
30DEC26 197.50 C 0.00 0.00 0.00 0.58 +0.11 48 0 90 0
30DEC26 200.00 C 1.29 1.29 1.29 0.53 +0.10 48 1 872 +1
30MAR27 41.00 C 0.00 0.00 0.00 69.73 +3.97 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 68.76 +3.97 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 67.79 +3.96 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 66.83 +3.96 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 65.86 +3.95 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 64.90 +3.95 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 63.94 +3.95 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 62.98 +3.94 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.02 +3.92 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.07 +3.91 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 58.71 +3.89 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 56.38 +3.87 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.07 +3.83 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.80 +3.78 48 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 49.57 +3.74 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.39 +3.69 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.25 +3.63 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.16 +3.57 48 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 41.12 +3.49 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.14 +3.42 48 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 37.23 +3.35 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.37 +3.27 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.57 +3.18 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.84 +3.09 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.17 +3.00 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.57 +2.91 48 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 27.03 +2.82 48 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 25.55 +3.31 48 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 24.14 +3.18 48 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 22.36 +2.61 47 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 21.11 +2.61 47 0 210 0
30MAR27 105.00 C 20.05 20.05 20.05 19.68 +2.22 46 50 5,357 +50
30MAR27 107.50 C 18.83 18.83 18.83 18.55 +2.10 46 1 320 -1
30MAR27 110.00 C 0.00 0.00 0.00 17.52 +1.95 47 0 211 0
30MAR27 112.50 C 0.00 0.00 0.00 16.55 +1.75 47 0 690 0
30MAR27 115.00 C 0.00 0.00 0.00 15.66 +1.69 47 0 6,724 0
30MAR27 117.50 C 0.00 0.00 0.00 14.77 +1.61 47 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 13.96 +1.56 48 0 2,060 0
30MAR27 122.50 C 0.00 0.00 0.00 13.22 +1.56 48 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 12.50 +1.50 48 0 110 0
30MAR27 127.50 C 0.00 0.00 0.00 11.81 +1.44 48 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 11.20 +1.42 49 0 60 0
30MAR27 132.50 C 0.00 0.00 0.00 10.60 +1.43 49 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 9.98 +1.39 49 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 9.37 +1.56 49 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 8.53 +1.22 48 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 8.00 +1.16 48 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 7.50 +1.10 48 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 7.03 +1.04 48 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 6.59 +0.98 48 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.18 +0.94 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 5.79 +0.88 48 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 5.42 +0.83 48 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 5.08 +0.79 48 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 4.76 +0.75 48 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 4.46 +0.71 48 0 168 0
30MAR27 167.50 C 0.00 0.00 0.00 4.18 +0.67 48 0 80 0
30MAR27 170.00 C 3.66 3.66 3.66 3.79 +0.51 48 2 108 +2
30MAR27 172.50 C 3.65 3.65 3.65 3.65 +0.58 48 2 59 +2
30MAR27 175.00 C 3.65 3.65 3.65 3.53 +0.66 49 2 75 +2
30MAR27 177.50 C 0.00 0.00 0.00 3.21 +0.53 48 0 55 0
30MAR27 180.00 C 3.65 3.65 3.65 3.10 +0.59 49 2 397 +2
29JUN27 41.00 C 0.00 0.00 0.00 70.13 +3.95 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 69.18 +3.94 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 68.24 +3.94 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 67.30 +3.93 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 66.36 +3.92 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 65.42 +3.90 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 64.49 +3.89 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 63.57 +3.89 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 62.65 +3.88 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 61.73 +3.86 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 59.47 +3.84 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.23 +3.79 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 55.04 +3.75 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.89 +3.70 48 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.79 +3.65 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.74 +3.60 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.73 +3.53 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 44.78 +3.47 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 42.88 +3.40 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.04 +3.33 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 39.26 +3.27 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 37.53 +3.19 48 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 35.86 +3.11 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 34.25 +3.04 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 32.70 +2.96 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.20 +2.88 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 29.76 +2.80 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.37 +2.71 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.04 +2.63 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.77 +2.55 48 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 24.54 +2.93 48 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 22.81 +2.25 46 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 21.75 +2.35 47 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 20.73 +2.25 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 19.77 +2.16 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.86 +2.07 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.99 +1.91 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 17.19 +1.90 48 0 1,309 0
29JUN27 122.50 C 0.00 0.00 0.00 16.39 +1.82 48 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 15.65 +1.75 48 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 14.95 +1.38 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.29 +1.58 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.65 +1.42 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.08 +1.48 49 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 12.52 +1.83 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.90 +1.76 49 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 10.98 +1.36 48 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 10.43 +1.30 48 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 9.91 +1.25 48 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 9.41 +1.19 48 0 78 0
29JUN27 152.50 C 0.00 0.00 0.00 8.94 +1.14 48 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 8.50 +1.10 48 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 8.07 +1.05 48 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 7.67 +1.01 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 7.28 +0.96 48 0 0 0
29JUN27 165.00 C 8.00 8.00 8.00 6.92 +0.93 48 10 10 +10
29JUN27 167.50 C 0.00 0.00 0.00 6.58 +0.89 48 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 6.25 +0.85 48 0 0 0
29JUN27 172.50 C 7.10 7.10 7.10 5.94 +0.82 48 2 2 +2
29JUN27 175.00 C 7.10 7.10 7.10 5.64 +0.78 48 2 2 +2
29JUN27 177.50 C 0.00 0.00 0.00 5.36 +0.75 48 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 5.09 - 48 0 0 -
TOTAL CALL 9,582 231,236 +924
07AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
07AUG26 89.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
07AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 47 0
07AUG26 91.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 37 0
07AUG26 93.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 5 0
07AUG26 94.00 P 0.05 0.05 0.04 0.01 -0.07 58 11 56 -11
07AUG26 95.00 P 0.04 0.04 0.04 0.01 -0.11 54 150 257 +150
07AUG26 96.00 P 0.06 0.06 0.06 0.02 -0.16 55 18 59 +18
07AUG26 97.00 P 0.14 0.14 0.14 0.04 -0.22 57 3 104 -3
07AUG26 98.00 P 0.13 0.13 0.11 0.06 -0.30 56 79 233 +79
07AUG26 99.00 P 0.20 0.20 0.14 0.09 -0.41 56 68 123 -43
07AUG26 100.00 P 0.00 0.00 0.00 0.13 -0.55 55 0 129 0
07AUG26 101.00 P 0.27 0.27 0.23 0.20 -0.70 55 130 130 +53
07AUG26 102.00 P 0.31 0.31 0.31 0.29 -0.87 55 20 128 -1
07AUG26 103.00 P 0.00 0.00 0.00 0.41 -1.08 55 0 198 0
07AUG26 104.00 P 0.77 0.80 0.77 0.58 -1.30 56 33 135 0
07AUG26 105.00 P 0.81 0.82 0.81 0.77 -1.55 55 64 89 +7
07AUG26 106.00 P 1.09 1.09 0.94 0.99 -1.82 54 18 142 -14
07AUG26 107.00 P 1.43 1.43 1.36 1.35 -2.02 56 13 13 +11
07AUG26 108.00 P 1.53 1.53 1.53 1.70 -2.30 55 2 2 +2
07AUG26 109.00 P 2.35 2.42 2.04 2.16 -2.51 56 509 379 +379
07AUG26 110.00 P 2.64 2.64 2.64 2.65 -2.59 57 26 26 +25
07AUG26 111.00 P 0.00 0.00 0.00 3.21 -2.79 57 0 0 0
07AUG26 112.00 P 3.70 3.70 3.70 3.82 -2.98 57 16 16 +16
07AUG26 113.00 P 4.31 4.31 4.30 4.51 -3.11 58 30 30 +30
07AUG26 114.00 P 5.15 5.16 5.10 5.11 -3.38 55 50 50 +50
07AUG26 115.00 P 0.00 0.00 0.00 5.88 -3.51 55 0 0 0
07AUG26 116.00 P 0.00 0.00 0.00 6.70 -3.61 55 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 7.54 -3.70 55 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 8.42 -3.78 55 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 9.33 -3.83 55 0 0 0
07AUG26 120.00 P 0.00 0.00 0.00 10.26 -3.88 55 0 0 0
07AUG26 121.00 P 0.00 0.00 0.00 11.21 -3.91 55 0 0 0
07AUG26 122.00 P 0.00 0.00 0.00 12.17 -3.94 55 0 0 0
07AUG26 123.00 P 0.00 0.00 0.00 13.15 -3.95 55 0 0 0
07AUG26 124.00 P 0.00 0.00 0.00 14.13 -4.51 56 0 0 0
07AUG26 125.00 P 0.00 0.00 0.00 15.11 - 53 0 0 -
07AUG26 126.00 P 0.00 0.00 0.00 16.11 - 56 0 0 -
14AUG26 86.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
14AUG26 87.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 88.00 P 0.05 0.05 0.05 0.01 - 48 20 20 -
14AUG26 89.00 P 0.00 0.00 0.00 0.02 - 50 0 0 -
14AUG26 90.00 P 0.00 0.00 0.00 0.03 - 49 0 0 -
14AUG26 91.00 P 0.00 0.00 0.00 0.04 - 49 0 0 -
14AUG26 92.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
14AUG26 93.00 P 0.00 0.00 0.00 0.08 - 49 0 0 -
14AUG26 94.00 P 0.25 0.25 0.25 0.11 - 49 4 4 -
14AUG26 95.00 P 0.00 0.00 0.00 0.16 - 49 0 0 -
14AUG26 96.00 P 0.00 0.00 0.00 0.21 - 49 0 0 -
14AUG26 97.00 P 0.00 0.00 0.00 0.28 - 49 0 0 -
14AUG26 98.00 P 0.00 0.00 0.00 0.37 - 49 0 0 -
14AUG26 99.00 P 0.00 0.00 0.00 0.48 - 49 0 0 -
14AUG26 100.00 P 0.00 0.00 0.00 0.61 - 49 0 0 -
14AUG26 101.00 P 0.87 0.95 0.86 0.77 - 49 52 52 -
14AUG26 102.00 P 1.10 1.13 0.97 0.96 - 49 42 42 -
14AUG26 103.00 P 1.30 1.36 1.18 1.19 - 49 77 77 -
14AUG26 104.00 P 1.60 1.63 1.42 1.44 - 49 81 79 -
14AUG26 105.00 P 1.70 1.70 1.70 1.74 - 49 17 17 -
14AUG26 106.00 P 2.04 2.04 2.04 2.04 - 49 15 15 -
14AUG26 107.00 P 2.42 2.42 2.42 2.42 - 49 15 15 -
14AUG26 108.00 P 2.82 2.82 2.82 2.82 - 49 20 20 -
14AUG26 109.00 P 3.20 3.20 3.20 3.36 - 50 1 1 -
14AUG26 110.00 P 4.22 4.22 4.22 3.84 - 50 1 1 -
14AUG26 111.00 P 0.00 0.00 0.00 4.37 - 50 0 0 -
14AUG26 112.00 P 0.00 0.00 0.00 4.98 - 50 0 0 -
14AUG26 113.00 P 0.00 0.00 0.00 5.63 - 50 0 0 -
14AUG26 114.00 P 0.00 0.00 0.00 6.26 - 50 0 0 -
14AUG26 115.00 P 0.00 0.00 0.00 6.85 - 49 0 0 -
14AUG26 116.00 P 0.00 0.00 0.00 7.57 - 49 0 0 -
14AUG26 117.00 P 0.00 0.00 0.00 8.34 - 49 0 0 -
14AUG26 118.00 P 0.00 0.00 0.00 9.13 - 49 0 0 -
14AUG26 119.00 P 0.00 0.00 0.00 9.96 - 49 0 0 -
14AUG26 120.00 P 0.00 0.00 0.00 10.80 - 49 0 0 -
14AUG26 121.00 P 0.00 0.00 0.00 11.67 - 49 0 0 -
14AUG26 122.00 P 0.00 0.00 0.00 12.56 - 49 0 0 -
14AUG26 123.00 P 0.00 0.00 0.00 13.47 - 49 0 0 -
14AUG26 124.00 P 0.00 0.00 0.00 14.38 - 49 0 0 -
14AUG26 125.00 P 0.00 0.00 0.00 15.32 - 49 0 0 -
14AUG26 126.00 P 0.00 0.00 0.00 16.26 - 48 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.02 -0.03 52 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.04 -0.06 52 0 277 0
28AUG26 82.50 P 0.00 0.00 0.00 0.08 -0.09 52 0 491 0
28AUG26 85.00 P 0.38 0.38 0.30 0.15 -0.15 52 117 1,074 -36
28AUG26 87.50 P 0.45 0.45 0.45 0.25 -0.25 52 11 687 -11
28AUG26 90.00 P 0.52 0.61 0.52 0.42 -0.37 52 204 634 +119
28AUG26 92.50 P 0.81 0.85 0.76 0.67 -0.51 52 561 3,475 +49
28AUG26 95.00 P 1.12 1.19 1.00 1.01 -0.66 52 181 2,713 +176
28AUG26 97.50 P 1.43 1.47 1.43 1.41 -0.96 51 28 3,177 -9
28AUG26 100.00 P 2.12 2.17 1.90 2.00 -1.20 51 295 2,856 +72
28AUG26 102.50 P 2.93 2.96 2.61 2.76 -1.28 52 511 4,220 -25
28AUG26 105.00 P 3.84 4.09 3.47 3.64 -1.79 52 807 2,408 +310
28AUG26 107.50 P 4.97 5.17 4.42 4.65 -2.12 51 1,094 2,933 +619
28AUG26 110.00 P 6.00 6.15 5.80 5.97 -2.37 52 216 1,950 +104
28AUG26 112.50 P 7.31 7.31 7.00 7.35 -2.68 52 4 1,005 +3
28AUG26 115.00 P 9.18 9.18 9.18 9.06 -2.46 53 2 2,816 -2
28AUG26 117.50 P 0.00 0.00 0.00 10.56 -2.89 51 0 1,222 0
28AUG26 120.00 P 0.00 0.00 0.00 12.39 -3.14 51 0 542 0
28AUG26 122.50 P 0.00 0.00 0.00 14.33 -3.28 51 0 695 0
28AUG26 125.00 P 16.40 16.40 16.40 16.41 -3.99 51 10 630 -10
28AUG26 127.50 P 0.00 0.00 0.00 18.56 -4.14 51 0 1,529 0
28AUG26 130.00 P 0.00 0.00 0.00 21.04 -4.12 56 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 23.29 -4.17 56 0 2,876 0
28AUG26 135.00 P 0.00 0.00 0.00 25.72 -4.14 58 0 1,025 0
28AUG26 137.50 P 0.00 0.00 0.00 27.80 -4.69 51 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 30.22 -4.73 52 0 1,544 0
28AUG26 142.50 P 0.00 0.00 0.00 32.66 -4.51 51 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 35.13 -4.51 52 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 37.61 -3.99 52 0 38 0
28AUG26 150.00 P 0.00 0.00 0.00 40.10 -4.00 0 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 42.60 -4.00 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 45.10 -4.00 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 47.60 -4.00 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 50.10 -4.00 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.60 -4.00 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 55.10 -4.00 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.60 -4.00 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 60.10 -4.00 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 62.60 -4.00 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 65.10 -4.00 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 67.60 -4.00 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 70.10 - 0 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.04 49 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.06 49 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.09 50 0 119 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 -0.13 50 0 190 0
29SEP26 77.50 P 0.00 0.00 0.00 0.28 -0.19 50 0 77 0
29SEP26 80.00 P 0.64 0.64 0.64 0.41 -0.26 50 3 4,179 0
29SEP26 82.50 P 0.74 0.74 0.74 0.61 -0.34 50 7 381 0
29SEP26 85.00 P 1.01 1.01 1.01 0.86 -0.46 50 7 696 0
29SEP26 87.50 P 1.32 1.34 1.30 1.18 -0.56 50 344 6,667 +4
29SEP26 90.00 P 1.65 1.65 1.61 1.58 -0.68 50 41 3,143 +35
29SEP26 92.50 P 2.02 2.10 2.02 2.08 -0.78 50 16 12,308 -14
29SEP26 95.00 P 2.77 2.77 2.52 2.58 -0.98 49 91 2,105 +39
29SEP26 97.50 P 3.46 3.46 3.26 3.29 -1.15 50 160 8,044 +113
29SEP26 100.00 P 4.00 4.28 4.00 4.05 -1.48 49 101 9,462 +31
29SEP26 102.50 P 4.88 5.02 4.88 4.92 -1.69 49 29 7,678 +24
29SEP26 105.00 P 0.00 0.00 0.00 6.00 -1.78 49 0 8,484 0
29SEP26 107.50 P 7.86 7.86 7.25 7.22 -2.17 50 56 5,822 -15
29SEP26 110.00 P 8.61 8.67 8.27 8.63 -2.25 51 515 10,851 -83
29SEP26 112.50 P 9.95 9.95 9.95 10.08 -2.40 51 30 3,959 -30
29SEP26 115.00 P 11.80 11.80 11.41 11.72 -2.11 52 66 4,613 0
29SEP26 117.50 P 13.07 13.49 13.07 13.38 -2.24 52 114 6,371 0
29SEP26 120.00 P 0.00 0.00 0.00 15.13 -2.32 52 0 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 16.48 -3.51 50 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 18.36 -3.69 50 0 12,115 0
29SEP26 127.50 P 0.00 0.00 0.00 20.88 -3.32 53 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 23.02 -3.37 55 0 3,681 0
29SEP26 132.50 P 0.00 0.00 0.00 25.00 -3.66 54 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 26.59 -4.36 50 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 29.38 -3.82 55 0 4,223 0
29SEP26 140.00 P 0.00 0.00 0.00 31.69 -4.00 56 0 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 33.34 -4.62 50 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 35.65 -4.62 50 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 38.02 -3.79 50 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 40.40 -4.61 50 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 42.81 -3.87 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 45.24 -3.90 50 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 48.14 -3.48 60 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 50.14 -3.96 49 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 52.62 -3.98 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 55.10 -4.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.60 -4.00 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 60.10 -4.00 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 62.60 -4.00 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 65.10 -4.00 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 67.60 -4.00 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.10 -4.00 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.60 -4.00 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.10 -4.00 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.60 -4.00 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.10 -4.00 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.60 -4.00 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.10 -4.00 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.60 -4.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.10 -4.00 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.10 -4.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.10 -4.00 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.10 -4.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.10 -4.00 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.05 -0.05 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.09 -0.06 49 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.14 -0.10 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.22 -0.14 48 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.33 -0.18 49 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.46 -0.24 48 0 0 0
29OCT26 77.50 P 0.92 0.92 0.92 0.65 -0.35 48 2 67 +2
29OCT26 80.00 P 1.18 1.18 1.18 0.92 -0.42 49 16 855 0
29OCT26 82.50 P 0.00 0.00 0.00 1.21 -0.53 49 0 751 0
29OCT26 85.00 P 1.86 1.86 1.86 1.61 -0.64 49 5 287 0
29OCT26 87.50 P 2.15 2.15 2.15 2.06 -0.70 49 4 6,087 +4
29OCT26 90.00 P 2.75 2.75 2.75 2.60 -0.79 49 10 425 -10
29OCT26 92.50 P 3.13 3.13 3.13 3.16 -0.96 48 65 14,216 0
29OCT26 95.00 P 3.98 3.98 3.78 3.84 -1.15 48 86 999 0
29OCT26 97.50 P 0.00 0.00 0.00 4.63 -1.30 48 0 100 0
29OCT26 100.00 P 5.45 5.45 5.44 5.56 -1.44 49 120 3,808 0
29OCT26 102.50 P 6.50 6.50 6.50 6.54 -1.59 48 15 565 +15
29OCT26 105.00 P 0.00 0.00 0.00 7.72 -1.72 49 0 1,267 0
29OCT26 107.50 P 8.86 8.86 8.86 8.94 -1.86 49 12 10,558 -12
29OCT26 110.00 P 0.00 0.00 0.00 10.31 -2.10 49 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 11.73 -2.36 49 0 1,798 0
29OCT26 115.00 P 13.32 13.44 13.16 13.27 -2.60 50 235 3,371 +63
29OCT26 117.50 P 0.00 0.00 0.00 15.03 -2.58 50 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 16.69 -2.78 51 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 18.51 -2.83 51 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 20.38 -2.99 51 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 22.29 -3.11 52 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 24.32 -3.19 52 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 25.30 -4.38 47 0 10 0
29OCT26 135.00 P 0.00 0.00 0.00 28.42 -3.44 53 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 30.56 -3.58 53 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.90 -4.53 48 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 34.12 -3.84 48 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.34 -3.93 48 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.61 -3.64 48 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.92 -4.09 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 43.24 -3.75 48 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 45.60 -3.78 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 48.14 -3.66 51 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.38 -3.85 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 52.80 -3.88 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.23 -3.91 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.68 -3.94 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 60.14 -3.96 48 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.62 -3.98 48 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 65.10 -4.00 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.60 -4.00 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.10 - 0 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.17 -0.08 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.25 -0.12 49 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.36 -0.15 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.50 -0.21 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.70 -0.26 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.92 -0.33 49 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.21 -0.47 49 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 1.57 -0.53 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 2.02 -0.63 50 0 0 0
27NOV26 85.00 P 2.59 2.59 2.59 2.54 -0.70 50 5 5 +5
27NOV26 87.50 P 3.10 3.10 3.10 3.07 -0.82 50 3 3 +3
27NOV26 90.00 P 0.00 0.00 0.00 3.67 -1.03 49 0 4 0
27NOV26 92.50 P 0.00 0.00 0.00 4.34 -1.13 49 0 20 0
27NOV26 95.00 P 0.00 0.00 0.00 5.12 -1.29 49 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.00 -1.45 49 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 6.98 -1.62 49 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 8.05 -1.80 49 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 9.24 -1.96 49 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 10.54 -2.08 49 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 11.91 -2.28 50 0 0 0
27NOV26 112.50 P 13.55 13.55 13.55 13.37 -2.37 50 55 130 +55
27NOV26 115.00 P 14.67 14.67 14.67 15.12 -2.30 51 55 55 +55
27NOV26 117.50 P 0.00 0.00 0.00 16.72 -2.41 51 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.41 -2.52 51 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.11 -2.70 52 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.96 -2.73 52 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 23.14 -3.56 49 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 24.98 -3.76 49 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 26.95 -3.84 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 28.93 -4.02 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 30.93 -4.20 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.04 -3.39 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 35.15 -4.45 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 37.28 -3.39 49 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 39.49 -3.42 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 41.72 -3.48 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 43.96 -3.56 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 46.24 -3.60 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.56 -3.62 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.88 -3.69 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 53.22 -3.75 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 55.60 -3.77 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 58.00 -3.79 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.40 -3.83 49 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.81 -3.88 49 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.25 -3.90 49 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.70 -3.92 49 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.16 - 49 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.04 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.08 48 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 -0.11 48 0 113 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 -0.15 48 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 -0.19 48 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.61 -0.24 48 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 0.82 -0.31 48 0 170 0
30DEC26 72.50 P 0.00 0.00 0.00 1.08 -0.36 48 0 102 0
30DEC26 75.00 P 1.72 1.72 1.72 1.37 -0.47 48 100 393 +100
30DEC26 77.50 P 0.00 0.00 0.00 1.75 -0.59 48 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 2.15 -0.75 48 0 600 0
30DEC26 82.50 P 0.00 0.00 0.00 2.75 -0.73 49 0 245 0
30DEC26 85.00 P 3.30 3.30 3.30 3.31 -0.86 49 30 8,581 +30
30DEC26 87.50 P 0.00 0.00 0.00 3.98 -0.92 49 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 4.70 -1.00 49 0 5,226 0
30DEC26 92.50 P 5.35 5.35 5.35 5.52 -1.17 49 65 3,682 -64
30DEC26 95.00 P 6.35 6.35 6.35 6.40 -1.19 49 15 2,136 0
30DEC26 97.50 P 0.00 0.00 0.00 7.36 -1.29 49 0 2,917 0
30DEC26 100.00 P 0.00 0.00 0.00 8.44 -1.51 49 0 6,794 0
30DEC26 102.50 P 0.00 0.00 0.00 9.55 -1.67 49 0 1,482 0
30DEC26 105.00 P 10.56 10.56 10.56 10.80 -1.77 50 60 1,500 0
30DEC26 107.50 P 0.00 0.00 0.00 12.10 -1.91 50 0 2,189 0
30DEC26 110.00 P 13.39 13.53 13.36 13.39 -1.94 50 470 20,034 +415
30DEC26 112.50 P 0.00 0.00 0.00 14.92 -2.16 50 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 16.40 -2.36 50 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 17.98 -2.49 50 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 19.68 -2.50 50 0 5,356 0
30DEC26 122.50 P 0.00 0.00 0.00 20.76 -3.29 48 0 2,485 0
30DEC26 125.00 P 23.20 23.20 23.20 23.13 -2.81 51 3 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 24.29 -3.55 48 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 26.12 -3.73 48 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 27.96 -3.93 48 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 30.84 -3.11 52 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 31.93 -3.20 48 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 34.95 -3.30 53 0 4,108 0
30DEC26 142.50 P 0.00 0.00 0.00 36.00 -3.60 48 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 39.27 -3.37 54 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 40.25 -3.37 48 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 42.39 -3.47 48 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 44.62 -3.48 48 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 46.86 -3.50 48 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 49.10 -3.58 48 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 51.36 -3.65 48 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 53.68 -3.67 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.01 -3.68 48 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 58.35 -3.74 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.70 -3.79 48 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 63.09 -3.80 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.49 -3.82 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.90 -3.85 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.32 -3.88 48 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 72.75 -3.91 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.21 -3.92 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.66 -3.95 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.13 -3.97 48 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 82.61 -3.99 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.10 -4.00 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.60 -4.00 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.10 -4.00 0 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 -0.06 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.20 -0.08 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.30 -0.09 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.42 -0.12 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.56 -0.17 48 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.75 -0.20 48 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 0.97 -0.26 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.25 -0.29 48 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.55 -0.37 48 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.93 -0.42 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.35 -0.49 48 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.82 -0.58 48 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 3.38 -0.61 48 0 502 0
30MAR27 80.00 P 0.00 0.00 0.00 3.94 -0.82 48 0 6,769 0
30MAR27 82.50 P 0.00 0.00 0.00 4.64 -0.78 48 0 11 0
30MAR27 85.00 P 5.56 5.56 5.56 5.47 -0.98 49 5 349 0
30MAR27 87.50 P 0.00 0.00 0.00 6.23 -0.86 48 0 253 0
30MAR27 90.00 P 0.00 0.00 0.00 7.09 -1.04 48 0 3,884 0
30MAR27 92.50 P 0.00 0.00 0.00 8.00 -1.18 48 0 3,354 0
30MAR27 95.00 P 0.00 0.00 0.00 9.01 -1.04 48 0 383 0
30MAR27 97.50 P 0.00 0.00 0.00 10.07 -1.15 48 0 3,219 0
30MAR27 100.00 P 0.00 0.00 0.00 11.22 -1.26 49 0 4,290 0
30MAR27 102.50 P 0.00 0.00 0.00 12.45 -1.36 49 0 600 0
30MAR27 105.00 P 0.00 0.00 0.00 13.73 -1.69 49 0 5,169 0
30MAR27 107.50 P 0.00 0.00 0.00 15.11 -1.73 49 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 16.54 -1.97 49 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 18.05 -1.94 49 0 1,167 0
30MAR27 115.00 P 19.40 19.40 19.40 19.55 -2.11 49 55 175 -48
30MAR27 117.50 P 0.00 0.00 0.00 21.14 -2.32 50 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 22.74 -1.71 50 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 23.87 -2.27 48 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 25.55 -2.34 48 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 27.24 -2.50 48 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 29.02 -2.57 48 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 30.87 -2.58 48 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 32.72 -2.64 48 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 34.58 -2.78 48 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 36.50 -2.87 48 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 38.50 -2.89 48 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 40.51 -2.91 48 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 42.53 -3.01 48 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 44.56 -3.12 48 0 10 0
30MAR27 152.50 P 0.00 0.00 0.00 46.67 -3.15 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.81 -3.17 48 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 50.96 -3.19 48 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.11 -3.29 48 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 55.28 -3.37 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.51 -3.40 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.77 -3.41 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.02 -3.44 48 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 64.29 -3.50 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.57 -3.57 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.88 -3.61 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.22 -3.62 48 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 -0.06 48 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.23 -0.07 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 -0.07 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.31 -0.07 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.35 -0.09 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 -0.11 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.45 -0.12 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.51 -0.12 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.67 -0.17 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.89 -0.18 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.12 -0.25 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.43 -0.26 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.74 -0.36 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 2.14 -0.39 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.58 -0.44 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.05 -0.54 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.62 -0.55 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.20 -0.67 48 0 510 0
29JUN27 77.50 P 0.00 0.00 0.00 4.87 -0.74 48 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 5.60 -0.75 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.34 -0.86 48 0 116 0
29JUN27 85.00 P 7.25 7.25 7.10 7.38 -0.83 48 22 38 +18
29JUN27 87.50 P 0.00 0.00 0.00 8.26 -0.99 48 0 9 0
29JUN27 90.00 P 0.00 0.00 0.00 9.20 -1.09 48 0 11 0
29JUN27 92.50 P 0.00 0.00 0.00 10.20 -1.12 48 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 11.23 -1.21 48 0 3 0
29JUN27 97.50 P 12.25 12.25 12.25 12.36 -1.33 48 1 2,260 -1
29JUN27 100.00 P 0.00 0.00 0.00 13.55 -1.42 48 0 607 0
29JUN27 102.50 P 0.00 0.00 0.00 14.83 -1.46 48 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 16.15 -1.63 48 0 330 0
29JUN27 107.50 P 0.00 0.00 0.00 17.53 -1.73 49 0 545 0
29JUN27 110.00 P 0.00 0.00 0.00 18.99 -1.91 49 0 239 0
29JUN27 112.50 P 0.00 0.00 0.00 20.50 -1.85 49 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 22.24 -1.76 49 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 23.60 -2.09 49 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 25.26 -1.55 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 27.07 -1.44 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.01 -2.21 48 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 29.70 -2.24 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.41 -2.39 48 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 33.15 -2.52 48 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 35.01 -2.53 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.88 -2.54 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.75 -2.58 48 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 40.63 -2.71 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.54 -2.83 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.55 -2.84 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.57 -2.86 48 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 48.60 -2.88 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.64 -2.96 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 52.68 -3.07 48 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 54.79 -3.12 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 56.94 -3.13 48 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.09 -3.16 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 61.26 -3.18 48 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.43 -3.24 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 65.61 -3.33 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 67.83 -3.38 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 70.09 -3.40 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 72.36 - 48 0 0 -
TOTAL PUT 8,720 376,563 +2,841
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$ 149.800
07AUG26 116.00 C 0.00 0.00 0.00 33.84 +2.07 77 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 32.84 +2.07 73 0 0 0
07AUG26 118.00 C 0.00 0.00 0.00 31.84 +2.07 70 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 30.84 +2.07 67 0 0 0
07AUG26 120.00 C 0.00 0.00 0.00 29.84 +2.07 63 0 0 0
07AUG26 121.00 C 0.00 0.00 0.00 28.84 +2.06 59 0 0 0
07AUG26 122.00 C 0.00 0.00 0.00 27.84 +2.06 54 0 0 0
07AUG26 123.00 C 0.00 0.00 0.00 26.84 +2.05 0 0 0 0
07AUG26 124.00 C 0.00 0.00 0.00 25.84 +2.05 0 0 0 0
07AUG26 125.00 C 0.00 0.00 0.00 24.84 +2.04 0 0 0 0
07AUG26 126.00 C 0.00 0.00 0.00 24.03 +2.22 92 0 0 0
07AUG26 127.00 C 0.00 0.00 0.00 22.85 +2.02 58 0 0 0
07AUG26 128.00 C 0.00 0.00 0.00 21.85 +2.00 55 0 0 0
07AUG26 129.00 C 0.00 0.00 0.00 20.86 +1.98 57 0 0 0
07AUG26 130.00 C 0.00 0.00 0.00 19.86 +1.94 54 0 0 0
07AUG26 131.00 C 0.00 0.00 0.00 18.87 +1.91 55 0 0 0
07AUG26 132.00 C 0.00 0.00 0.00 17.89 +1.87 56 0 0 0
07AUG26 133.00 C 0.00 0.00 0.00 16.91 +1.83 56 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 16.11 +1.94 68 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 14.97 +1.70 56 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 14.02 +1.63 56 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 13.08 +1.55 56 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 12.15 +1.46 55 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 11.25 +1.36 56 0 30 0
07AUG26 140.00 C 0.00 0.00 0.00 10.37 +1.26 56 0 60 0
07AUG26 141.00 C 0.00 0.00 0.00 9.51 +1.15 56 0 30 0
07AUG26 142.00 C 0.00 0.00 0.00 8.68 +1.04 56 0 30 0
07AUG26 143.00 C 0.00 0.00 0.00 7.89 +0.93 56 0 15 0
07AUG26 144.00 C 0.00 0.00 0.00 7.13 +1.01 56 0 15 0
07AUG26 145.00 C 0.00 0.00 0.00 6.41 +0.88 56 0 75 0
07AUG26 146.00 C 0.00 0.00 0.00 5.55 +0.57 53 0 51 0
07AUG26 147.00 C 0.00 0.00 0.00 4.93 +0.47 53 0 82 0
07AUG26 148.00 C 0.00 0.00 0.00 4.36 +0.38 53 0 108 0
07AUG26 149.00 C 4.30 4.30 4.30 3.82 +0.29 54 3 117 -3
07AUG26 150.00 C 4.38 5.00 3.10 3.34 +0.22 54 84 141 +30
07AUG26 152.50 C 3.00 4.26 2.43 2.43 +0.18 57 79 84 +27
07AUG26 155.00 C 2.17 2.17 2.17 1.54 -0.04 55 15 220 +15
07AUG26 157.50 C 2.02 2.02 1.05 1.02 -0.05 56 110 184 +110
07AUG26 160.00 C 1.30 1.40 0.83 0.62 -0.13 56 124 565 +101
07AUG26 162.50 C 1.09 1.09 1.00 0.36 -0.13 56 21 20 +5
07AUG26 165.00 C 0.80 0.80 0.58 0.20 -0.10 56 13 35 +5
07AUG26 167.50 C 0.31 0.31 0.18 0.11 -0.07 56 5 20 +5
07AUG26 170.00 C 0.20 0.20 0.12 0.06 -0.05 57 5 5 +5
07AUG26 172.50 C 0.00 0.00 0.00 0.03 -0.04 57 0 15 0
07AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 15 0
07AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
07AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 22.14 - 53 0 0 -
14AUG26 129.00 C 0.00 0.00 0.00 21.20 - 53 0 0 -
14AUG26 130.00 C 0.00 0.00 0.00 20.26 - 53 0 0 -
14AUG26 131.00 C 0.00 0.00 0.00 19.33 - 53 0 0 -
14AUG26 132.00 C 0.00 0.00 0.00 18.42 - 53 0 0 -
14AUG26 133.00 C 0.00 0.00 0.00 17.52 - 53 0 0 -
14AUG26 134.00 C 0.00 0.00 0.00 16.63 - 53 0 0 -
14AUG26 135.00 C 0.00 0.00 0.00 15.76 - 53 0 0 -
14AUG26 136.00 C 0.00 0.00 0.00 14.91 - 53 0 0 -
14AUG26 137.00 C 0.00 0.00 0.00 14.08 - 53 0 0 -
14AUG26 138.00 C 0.00 0.00 0.00 13.26 - 53 0 0 -
14AUG26 139.00 C 0.00 0.00 0.00 12.47 - 53 0 0 -
14AUG26 140.00 C 0.00 0.00 0.00 11.71 - 53 0 0 -
14AUG26 141.00 C 0.00 0.00 0.00 10.96 - 53 0 0 -
14AUG26 142.00 C 0.00 0.00 0.00 10.24 - 53 0 0 -
14AUG26 143.00 C 0.00 0.00 0.00 9.55 - 53 0 0 -
14AUG26 144.00 C 0.00 0.00 0.00 8.89 - 53 0 0 -
14AUG26 145.00 C 0.00 0.00 0.00 8.30 - 53 0 0 -
14AUG26 146.00 C 0.00 0.00 0.00 7.41 - 50 0 0 -
14AUG26 147.00 C 0.00 0.00 0.00 6.85 - 51 0 0 -
14AUG26 148.00 C 0.00 0.00 0.00 6.31 - 51 0 0 -
14AUG26 149.00 C 0.00 0.00 0.00 5.81 - 51 0 0 -
14AUG26 150.00 C 0.00 0.00 0.00 5.33 - 51 0 0 -
14AUG26 152.50 C 5.47 5.47 5.47 4.25 - 51 36 36 -
14AUG26 155.00 C 4.46 5.00 4.46 3.34 - 52 37 37 -
14AUG26 157.50 C 3.70 4.20 3.70 2.59 - 52 85 83 -
14AUG26 160.00 C 3.20 3.20 3.20 1.99 - 52 4 4 -
14AUG26 162.50 C 2.45 2.45 2.45 1.57 - 53 40 40 -
14AUG26 165.00 C 1.65 1.65 1.65 1.16 - 53 20 20 -
14AUG26 167.50 C 0.00 0.00 0.00 0.85 - 53 0 0 -
14AUG26 170.00 C 0.00 0.00 0.00 0.61 - 53 0 0 -
14AUG26 172.50 C 0.78 0.80 0.78 0.43 - 53 90 90 -
14AUG26 175.00 C 0.61 0.62 0.57 0.30 - 53 60 60 -
14AUG26 177.50 C 0.47 0.48 0.45 0.21 - 53 90 90 -
14AUG26 180.00 C 0.40 0.40 0.36 0.14 - 53 45 45 -
14AUG26 182.50 C 0.31 0.31 0.31 0.10 - 53 15 15 -
14AUG26 185.00 C 0.00 0.00 0.00 0.07 - 54 0 0 -
14AUG26 187.50 C 0.00 0.00 0.00 0.04 - 53 0 0 -
14AUG26 190.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
14AUG26 192.50 C 0.00 0.00 0.00 0.02 - 54 0 0 -
14AUG26 195.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 47.89 +2.38 81 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 45.62 +2.48 84 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 43.16 +2.54 80 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 40.33 +2.33 65 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 37.61 +1.98 49 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 35.46 +2.18 61 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 32.61 +1.43 42 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 30.70 +2.28 58 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 28.47 +2.23 59 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 26.36 +1.74 60 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 23.67 +1.09 52 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 21.83 +1.21 56 0 350 0
28AUG26 132.50 C 0.00 0.00 0.00 20.34 +1.59 60 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 18.16 +1.18 58 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 16.38 +1.06 58 0 340 0
28AUG26 140.00 C 0.00 0.00 0.00 14.71 +0.96 58 0 311 0
28AUG26 142.50 C 0.00 0.00 0.00 13.14 +0.84 58 0 400 0
28AUG26 145.00 C 0.00 0.00 0.00 11.65 +1.00 57 0 624 0
28AUG26 147.50 C 11.66 11.66 11.66 10.17 +0.74 56 1 265 -1
28AUG26 150.00 C 10.50 10.50 9.12 8.87 +0.48 56 36 647 +30
28AUG26 152.50 C 8.00 8.00 7.98 7.80 +0.49 56 68 779 +33
28AUG26 155.00 C 7.20 7.21 6.90 6.90 +0.50 57 61 338 -61
28AUG26 157.50 C 7.64 7.64 7.64 5.88 +0.22 56 5 404 0
28AUG26 160.00 C 6.41 6.64 5.37 5.21 +0.28 57 13 508 +8
28AUG26 162.50 C 5.60 5.60 4.75 4.50 +0.19 57 118 304 +78
28AUG26 165.00 C 0.00 0.00 0.00 3.86 +0.13 57 0 325 0
28AUG26 167.50 C 0.00 0.00 0.00 3.38 +0.15 58 0 612 0
28AUG26 170.00 C 3.66 4.00 3.00 2.89 +0.09 58 22 865 +2
28AUG26 172.50 C 3.52 3.52 3.34 2.45 +0.05 58 26 564 0
28AUG26 175.00 C 3.20 3.20 2.13 2.06 +0.02 58 284 1,370 +258
28AUG26 177.50 C 2.20 2.20 1.96 1.73 +0.01 58 208 587 +200
28AUG26 180.00 C 1.66 1.66 1.66 1.45 -0.01 58 50 1,153 +50
28AUG26 182.50 C 0.00 0.00 0.00 1.21 -0.01 58 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 1.00 -0.03 58 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.83 -0.03 58 0 297 0
28AUG26 190.00 C 0.00 0.00 0.00 0.68 -0.03 58 0 947 0
28AUG26 192.50 C 0.00 0.00 0.00 0.56 -0.03 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.46 -0.03 58 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.38 -0.03 58 0 112 0
28AUG26 200.00 C 0.00 0.00 0.00 0.31 -0.03 58 0 488 0
29SEP26 102.50 C 0.00 0.00 0.00 48.40 +2.53 59 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 46.11 +2.34 59 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 43.91 +2.42 60 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 41.63 +2.54 60 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 39.07 +2.21 55 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 37.25 +2.32 59 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 34.55 +2.07 53 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 32.87 +2.28 57 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 31.33 +2.65 60 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 29.26 +2.57 59 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 27.37 +1.79 58 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 25.33 +1.48 57 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 23.30 +1.10 55 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 21.65 +1.02 55 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 20.07 +0.94 55 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 18.57 +0.86 55 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 17.15 +1.28 55 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 15.82 +1.18 55 0 79 0
29SEP26 147.50 C 0.00 0.00 0.00 14.26 +0.73 54 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 13.00 +0.60 54 0 423 0
29SEP26 152.50 C 12.00 12.00 12.00 11.89 +0.51 54 2 372 -2
29SEP26 155.00 C 0.00 0.00 0.00 11.03 +0.60 54 0 513 0
29SEP26 157.50 C 0.00 0.00 0.00 10.09 +0.55 55 0 297 0
29SEP26 160.00 C 0.00 0.00 0.00 9.29 +0.56 55 0 998 0
29SEP26 162.50 C 0.00 0.00 0.00 8.51 +0.52 55 0 183 0
29SEP26 165.00 C 0.00 0.00 0.00 7.82 +0.55 56 0 36 0
29SEP26 167.50 C 0.00 0.00 0.00 7.14 +0.49 56 0 83 0
29SEP26 170.00 C 7.47 7.54 6.45 6.54 +0.43 56 6 65 0
29SEP26 172.50 C 6.49 6.49 6.07 5.92 +0.36 56 44 76 +44
29SEP26 175.00 C 0.00 0.00 0.00 5.35 +0.23 56 0 199 0
29SEP26 177.50 C 0.00 0.00 0.00 4.83 +0.20 56 0 78 0
29SEP26 180.00 C 4.70 4.70 4.70 4.35 +0.09 56 10 5,430 +10
29SEP26 182.50 C 0.00 0.00 0.00 3.91 +0.05 56 0 125 0
29SEP26 185.00 C 0.00 0.00 0.00 3.52 +0.04 56 0 294 0
29SEP26 187.50 C 4.00 4.00 4.00 3.16 +0.03 56 2 186 +2
29SEP26 190.00 C 4.00 4.00 3.50 2.83 +0.01 56 52 4,439 +52
29SEP26 192.50 C 0.00 0.00 0.00 2.53 -0.01 56 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 2.27 -0.01 56 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 2.03 -0.01 56 0 242 0
29SEP26 200.00 C 2.75 2.75 2.75 1.81 -0.02 56 5 4,784 +5
29SEP26 205.00 C 0.00 0.00 0.00 1.44 -0.03 56 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.14 0.00 56 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.90 -0.01 56 0 386 0
29SEP26 220.00 C 1.40 1.40 1.40 0.70 -0.02 55 100 145 +42
29SEP26 225.00 C 1.35 1.35 1.30 0.55 -0.02 55 80 279 +50
29SEP26 230.00 C 1.15 1.15 1.15 0.43 -0.02 55 50 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.33 -0.03 55 0 64 0
29SEP26 240.00 C 0.85 0.85 0.85 0.26 -0.02 55 45 119 -30
29SEP26 245.00 C 0.00 0.00 0.00 0.20 -0.02 55 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.16 -0.01 56 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 0.00 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 0.00 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 0.00 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 0.00 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 0.00 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 0.00 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 66 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 43.40 +2.94 61 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.69 +2.29 56 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 38.10 +1.86 52 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 36.63 +2.33 55 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 34.57 +2.13 55 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 33.28 +2.78 58 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 30.92 +2.22 55 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 29.13 +1.34 54 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 27.42 +1.25 54 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 26.08 +1.46 55 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.23 +1.10 54 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 23.07 +1.37 55 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 21.66 +1.31 55 0 330 0
29OCT26 142.50 C 0.00 0.00 0.00 20.32 +1.84 55 0 45 0
29OCT26 145.00 C 0.00 0.00 0.00 18.69 +1.16 54 0 75 0
29OCT26 147.50 C 0.00 0.00 0.00 17.47 +1.31 54 0 273 0
29OCT26 150.00 C 0.00 0.00 0.00 16.29 +1.21 54 0 120 0
29OCT26 152.50 C 0.00 0.00 0.00 15.27 +1.20 54 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 14.32 +1.20 55 0 105 0
29OCT26 157.50 C 0.00 0.00 0.00 13.14 +0.94 54 0 69 0
29OCT26 160.00 C 0.00 0.00 0.00 12.24 +0.89 54 0 102 0
29OCT26 162.50 C 0.00 0.00 0.00 11.43 +0.81 54 0 47 0
29OCT26 165.00 C 0.00 0.00 0.00 10.66 +0.76 55 0 346 0
29OCT26 167.50 C 0.00 0.00 0.00 9.87 +0.63 54 0 465 0
29OCT26 170.00 C 9.94 9.94 9.94 9.36 +0.94 55 45 765 0
27NOV26 125.00 C 0.00 0.00 0.00 33.35 +2.10 56 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 31.70 +1.97 56 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 29.78 +1.69 55 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 28.26 +1.55 55 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 26.80 +1.55 55 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.72 +1.57 56 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.36 +1.72 56 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 23.24 +1.72 57 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 22.01 +1.67 57 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 20.83 +1.54 57 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 19.23 +0.97 55 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 18.21 +0.92 55 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 17.26 +0.89 56 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 16.36 +0.86 56 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 15.51 +0.91 56 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 14.70 +0.85 56 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 13.61 +1.35 56 0 15 0
27NOV26 167.50 C 0.00 0.00 0.00 13.10 +1.53 57 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 12.00 +1.07 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 51.30 +1.78 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 49.25 +2.04 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 47.28 +2.01 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.30 +1.85 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 43.42 +1.58 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.59 +1.80 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.81 +1.67 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 38.01 +1.57 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 36.91 +2.11 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 35.26 +1.96 55 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 33.35 +1.62 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.84 +1.58 54 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 30.45 +1.60 55 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 28.97 +1.57 54 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 27.94 +1.75 55 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 26.45 +1.49 55 0 2,630 0
30DEC26 142.50 C 0.00 0.00 0.00 25.12 +1.08 55 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 23.95 +1.02 55 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 22.81 +1.29 55 0 31 0
30DEC26 150.00 C 0.00 0.00 0.00 21.74 +1.19 55 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 21.24 +1.15 56 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 20.22 +1.12 56 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 19.03 +1.14 56 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 18.14 +0.95 56 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 17.31 +0.93 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 16.51 +1.25 56 0 539 0
30DEC26 167.50 C 0.00 0.00 0.00 15.58 +0.99 56 0 52 0
30DEC26 170.00 C 14.77 14.77 14.77 14.86 +0.82 56 30 208 +30
30DEC26 172.50 C 0.00 0.00 0.00 14.21 +0.88 56 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 13.49 +0.84 56 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 12.81 +0.81 56 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 12.16 +0.78 56 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 11.54 +0.75 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.95 +0.72 56 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 10.50 +0.72 57 0 13 0
30DEC26 190.00 C 10.50 10.50 10.50 9.56 +0.26 56 3 28 +1
30DEC26 192.50 C 0.00 0.00 0.00 9.11 +0.40 56 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 8.70 +0.45 56 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 8.31 +0.50 56 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 8.20 +0.80 57 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 7.37 +0.74 57 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 6.61 +0.67 57 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 5.94 +0.62 57 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 5.32 +0.55 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 4.77 +0.50 57 0 938 0
30DEC26 230.00 C 5.50 5.50 5.50 4.28 +0.46 57 4 212 +4
30DEC26 235.00 C 0.00 0.00 0.00 3.83 +0.41 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.44 +0.38 57 0 1,581 0
30DEC26 245.00 C 4.00 4.00 4.00 3.08 +0.35 57 2 152 0
30DEC26 250.00 C 4.00 4.00 4.00 2.76 +0.32 57 2 1,465 0
30DEC26 255.00 C 4.00 4.00 4.00 2.47 +0.29 57 2 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 2.21 +0.26 57 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.92 +0.17 56 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.72 +0.16 56 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.54 +0.14 56 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 1.38 +0.13 56 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 1.24 +0.12 56 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 1.11 +0.11 56 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.99 +0.10 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.89 +0.09 56 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.71 +0.07 56 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.57 +0.06 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.46 +0.05 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.37 +0.04 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.30 +0.04 56 0 339 0
30MAR27 102.50 C 0.00 0.00 0.00 54.61 +2.01 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.76 +1.96 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.95 +1.85 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 49.20 +1.75 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 47.51 +1.74 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 45.84 +1.68 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 44.23 +1.64 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 42.66 +1.67 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 41.14 +1.63 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 39.62 +1.57 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 38.16 +1.41 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.83 +1.43 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.47 +1.37 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 34.17 +1.31 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 32.90 +1.25 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 31.75 +1.27 54 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 30.59 +1.23 54 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 29.48 +1.19 54 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 28.37 +0.81 54 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 27.33 +0.43 54 0 214 0
30MAR27 152.50 C 0.00 0.00 0.00 26.62 +1.00 55 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 25.57 +0.86 55 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 24.94 +1.11 55 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 24.04 +1.06 55 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 23.21 +1.05 56 0 46 0
30MAR27 165.00 C 0.00 0.00 0.00 22.37 +1.36 56 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 21.27 +1.02 55 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 21.16 +1.64 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 20.36 +1.53 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.60 +1.45 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 18.85 +1.37 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 18.14 +1.25 56 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 17.04 +0.74 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 16.79 +1.07 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 16.15 +0.98 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 15.53 +0.90 56 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 14.94 +0.81 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 14.37 +0.73 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 13.82 +0.60 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 13.29 +0.77 56 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 12.30 +0.72 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 11.37 +0.33 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 10.21 +0.29 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 9.73 +0.55 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 9.00 +0.51 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 8.32 +0.46 56 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 7.70 +0.43 56 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 7.12 +0.39 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 6.59 +0.36 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 6.10 +0.33 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 5.64 +0.30 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.07 +0.12 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 4.69 +0.11 55 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 57.82 +2.03 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 56.10 +1.74 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 54.44 +1.75 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.82 +1.60 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 51.29 +1.88 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 49.75 +1.85 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 48.26 +1.82 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.79 +1.39 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 45.33 +1.29 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 43.98 +1.66 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 42.64 +1.23 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 41.39 +1.24 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 40.14 +1.26 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 38.87 +1.42 54 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 37.71 +1.49 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 36.56 +1.33 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 35.46 +1.26 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 34.94 +1.78 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.90 +1.75 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.89 +1.71 55 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 31.50 +0.87 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.56 +0.83 55 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 30.14 +1.29 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 29.26 +1.25 56 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 28.41 +1.22 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 27.59 +1.59 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.43 +1.19 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.67 +1.17 55 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.99 +1.14 55 0 3 0
TOTAL CALL 2,357 77,671 +1,105
07AUG26 116.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 121.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 122.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 123.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
07AUG26 124.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
07AUG26 125.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 20 0
07AUG26 126.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 63 0
07AUG26 128.00 P 0.00 0.00 0.00 0.01 -0.07 56 0 93 0
07AUG26 129.00 P 0.00 0.00 0.00 0.02 -0.09 58 0 44 0
07AUG26 130.00 P 0.00 0.00 0.00 0.03 -0.11 58 0 15 0
07AUG26 131.00 P 0.00 0.00 0.00 0.04 -0.15 58 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 0.05 -0.20 56 0 0 0
07AUG26 133.00 P 0.00 0.00 0.00 0.07 -0.25 57 0 15 0
07AUG26 134.00 P 0.00 0.00 0.00 0.10 -0.30 57 0 25 0
07AUG26 135.00 P 0.00 0.00 0.00 0.13 -0.38 56 0 33 0
07AUG26 136.00 P 0.00 0.00 0.00 0.18 -0.45 56 0 15 0
07AUG26 137.00 P 0.00 0.00 0.00 0.24 -0.53 56 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 0.31 -0.63 56 0 15 0
07AUG26 139.00 P 0.58 0.58 0.58 0.42 -0.72 56 10 49 0
07AUG26 140.00 P 0.00 0.00 0.00 0.54 -0.83 56 0 22 0
07AUG26 141.00 P 0.00 0.00 0.00 0.68 -0.95 56 0 0 0
07AUG26 142.00 P 1.18 1.18 1.18 0.87 -1.05 56 17 24 +17
07AUG26 143.00 P 1.42 1.42 1.42 1.07 -1.18 56 13 15 0
07AUG26 144.00 P 0.00 0.00 0.00 1.32 -1.29 56 0 12 0
07AUG26 145.00 P 0.00 0.00 0.00 1.61 -1.41 57 0 19 0
07AUG26 146.00 P 2.29 2.29 2.29 1.94 -1.51 57 15 22 0
07AUG26 147.00 P 1.88 2.66 1.88 2.31 -1.63 57 40 121 +3
07AUG26 148.00 P 3.08 3.08 3.08 2.72 -1.73 57 15 15 +15
07AUG26 149.00 P 2.58 3.53 2.58 3.20 -1.82 57 40 43 +40
07AUG26 150.00 P 3.36 4.03 3.36 3.70 -1.90 57 354 204 +204
07AUG26 152.50 P 0.00 0.00 0.00 5.19 -1.86 58 0 0 0
07AUG26 155.00 P 0.00 0.00 0.00 6.93 -1.93 59 0 0 0
07AUG26 157.50 P 0.00 0.00 0.00 8.66 -2.18 56 0 0 0
07AUG26 160.00 P 0.00 0.00 0.00 10.77 -2.20 56 0 0 0
07AUG26 162.50 P 0.00 0.00 0.00 13.01 -2.20 56 0 0 0
07AUG26 165.00 P 0.00 0.00 0.00 15.36 -2.17 56 0 0 0
07AUG26 167.50 P 0.00 0.00 0.00 17.70 -2.22 0 0 0 0
07AUG26 170.00 P 0.00 0.00 0.00 20.73 -1.63 87 0 0 0
07AUG26 172.50 P 0.00 0.00 0.00 22.71 -2.11 57 0 0 0
07AUG26 175.00 P 0.00 0.00 0.00 25.20 -2.10 0 0 0 0
07AUG26 177.50 P 0.00 0.00 0.00 28.52 -1.97 120 0 0 0
07AUG26 180.00 P 0.00 0.00 0.00 30.71 -2.33 115 0 0 0
07AUG26 182.50 P 0.00 0.00 0.00 32.73 -2.76 82 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 35.42 -2.49 110 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 38.07 -2.35 126 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 40.25 -2.87 101 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 43.52 -2.04 161 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 46.03 -1.96 167 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 0.23 - 53 0 0 -
14AUG26 129.00 P 0.00 0.00 0.00 0.28 - 53 0 0 -
14AUG26 130.00 P 0.00 0.00 0.00 0.35 - 53 0 0 -
14AUG26 131.00 P 0.00 0.00 0.00 0.43 - 53 0 0 -
14AUG26 132.00 P 0.00 0.00 0.00 0.51 - 53 0 0 -
14AUG26 133.00 P 0.00 0.00 0.00 0.62 - 53 0 0 -
14AUG26 134.00 P 0.99 0.99 0.99 0.73 - 53 30 30 -
14AUG26 135.00 P 0.00 0.00 0.00 0.87 - 53 0 0 -
14AUG26 136.00 P 1.25 1.25 1.25 1.02 - 53 30 30 -
14AUG26 137.00 P 0.00 0.00 0.00 1.19 - 53 0 0 -
14AUG26 138.00 P 1.43 1.43 1.43 1.39 - 53 15 15 -
14AUG26 139.00 P 0.00 0.00 0.00 1.59 - 53 0 0 -
14AUG26 140.00 P 0.00 0.00 0.00 1.84 - 53 0 0 -
14AUG26 141.00 P 0.00 0.00 0.00 2.10 - 53 0 0 -
14AUG26 142.00 P 0.00 0.00 0.00 2.39 - 54 0 0 -
14AUG26 143.00 P 0.00 0.00 0.00 2.72 - 54 0 0 -
14AUG26 144.00 P 0.00 0.00 0.00 3.05 - 54 0 0 -
14AUG26 145.00 P 0.00 0.00 0.00 3.43 - 54 0 0 -
14AUG26 146.00 P 0.00 0.00 0.00 3.84 - 54 0 0 -
14AUG26 147.00 P 0.00 0.00 0.00 4.25 - 54 0 0 -
14AUG26 148.00 P 0.00 0.00 0.00 4.73 - 54 0 0 -
14AUG26 149.00 P 0.00 0.00 0.00 5.22 - 54 0 0 -
14AUG26 150.00 P 5.46 5.46 5.46 5.73 - 54 30 30 -
14AUG26 152.50 P 0.00 0.00 0.00 7.15 - 55 0 0 -
14AUG26 155.00 P 0.00 0.00 0.00 8.75 - 55 0 0 -
14AUG26 157.50 P 0.00 0.00 0.00 10.45 - 55 0 0 -
14AUG26 160.00 P 0.00 0.00 0.00 12.12 - 53 0 0 -
14AUG26 162.50 P 0.00 0.00 0.00 14.11 - 53 0 0 -
14AUG26 165.00 P 0.00 0.00 0.00 16.21 - 53 0 0 -
14AUG26 167.50 P 0.00 0.00 0.00 18.40 - 53 0 0 -
14AUG26 170.00 P 0.00 0.00 0.00 20.73 - 54 0 0 -
14AUG26 172.50 P 0.00 0.00 0.00 23.02 - 53 0 0 -
14AUG26 175.00 P 0.00 0.00 0.00 25.40 - 53 0 0 -
14AUG26 177.50 P 0.00 0.00 0.00 28.65 - 76 0 0 -
14AUG26 180.00 P 0.00 0.00 0.00 31.17 - 81 0 0 -
14AUG26 182.50 P 0.00 0.00 0.00 33.54 - 83 0 0 -
14AUG26 185.00 P 0.00 0.00 0.00 36.05 - 87 0 0 -
14AUG26 187.50 P 0.00 0.00 0.00 38.07 - 78 0 0 -
14AUG26 190.00 P 0.00 0.00 0.00 40.25 - 64 0 0 -
14AUG26 192.50 P 0.00 0.00 0.00 43.52 - 98 0 0 -
14AUG26 195.00 P 0.00 0.00 0.00 46.03 - 102 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 0.04 -0.04 58 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.06 -0.06 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.10 -0.08 58 0 6 0
28AUG26 110.00 P 0.00 0.00 0.00 0.15 -0.11 58 0 145 0
28AUG26 112.50 P 0.00 0.00 0.00 0.22 -0.16 58 0 173 0
28AUG26 115.00 P 0.00 0.00 0.00 0.33 -0.20 58 0 384 0
28AUG26 117.50 P 0.00 0.00 0.00 0.46 -0.27 58 0 371 0
28AUG26 120.00 P 0.00 0.00 0.00 0.65 -0.34 58 0 382 0
28AUG26 122.50 P 0.00 0.00 0.00 0.89 -0.41 58 0 330 0
28AUG26 125.00 P 0.00 0.00 0.00 1.17 -0.52 58 0 301 0
28AUG26 127.50 P 1.68 1.68 1.68 1.56 -0.60 58 10 99 -10
28AUG26 130.00 P 2.08 2.15 2.08 2.01 -0.68 58 5 511 +5
28AUG26 132.50 P 2.88 2.88 2.88 2.53 -0.84 58 15 513 +15
28AUG26 135.00 P 3.24 3.24 3.14 3.20 -0.91 58 31 647 +30
28AUG26 137.50 P 0.00 0.00 0.00 3.93 -1.03 58 0 221 0
28AUG26 140.00 P 4.60 4.72 4.60 4.78 -1.11 59 19 260 0
28AUG26 142.50 P 0.00 0.00 0.00 5.75 -1.24 59 0 382 0
28AUG26 145.00 P 5.80 7.05 5.80 6.79 -1.20 59 315 617 +164
28AUG26 147.50 P 0.00 0.00 0.00 8.02 -1.43 59 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 9.26 -1.58 59 0 260 0
28AUG26 152.50 P 0.00 0.00 0.00 10.66 -1.69 59 0 553 0
28AUG26 155.00 P 12.13 12.13 12.13 12.24 -1.72 60 10 766 -7
28AUG26 157.50 P 0.00 0.00 0.00 13.78 -1.43 59 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 15.15 -1.84 57 0 693 0
28AUG26 162.50 P 0.00 0.00 0.00 16.94 -1.84 58 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 19.20 -1.52 61 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 20.73 -1.94 58 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 22.72 -2.01 57 0 133 0
28AUG26 172.50 P 0.00 0.00 0.00 24.81 -2.82 58 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 27.36 -2.24 62 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 29.75 -2.37 64 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 31.86 -2.26 63 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 34.06 -2.34 63 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 36.73 -2.29 68 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 38.63 -2.55 63 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 41.14 -2.61 66 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 43.52 -2.63 67 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 46.18 -2.00 72 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 47.98 -2.31 61 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 51.22 -1.93 78 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.45 -0.17 55 0 116 0
29SEP26 105.00 P 0.00 0.00 0.00 0.58 -0.24 55 0 130 0
29SEP26 107.50 P 1.23 1.23 1.23 0.77 -0.26 55 26 126 +26
29SEP26 110.00 P 0.00 0.00 0.00 0.99 -0.32 56 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 1.28 -0.33 56 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 1.57 -0.49 56 0 62 0
29SEP26 117.50 P 0.00 0.00 0.00 1.97 -0.50 56 0 238 0
29SEP26 120.00 P 0.00 0.00 0.00 2.37 -0.64 56 0 228 0
29SEP26 122.50 P 0.00 0.00 0.00 2.90 -0.65 56 0 31 0
29SEP26 125.00 P 3.30 3.65 3.30 3.44 -0.71 56 20 192 +10
29SEP26 127.50 P 3.98 4.30 3.98 4.09 -0.73 56 20 248 0
29SEP26 130.00 P 5.00 5.00 5.00 4.79 -0.78 56 31 540 +31
29SEP26 132.50 P 0.00 0.00 0.00 5.58 -0.90 56 0 208 0
29SEP26 135.00 P 0.00 0.00 0.00 6.45 -0.95 56 0 1,963 0
29SEP26 137.50 P 0.00 0.00 0.00 7.36 -1.05 56 0 502 0
29SEP26 140.00 P 0.00 0.00 0.00 8.41 -1.09 56 0 751 0
29SEP26 142.50 P 0.00 0.00 0.00 9.50 -1.19 56 0 123 0
29SEP26 145.00 P 0.00 0.00 0.00 10.70 -1.14 57 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 11.97 -1.19 57 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 13.25 -1.31 57 0 590 0
29SEP26 152.50 P 0.00 0.00 0.00 14.76 -1.12 57 0 125 0
29SEP26 155.00 P 0.00 0.00 0.00 16.24 -1.11 57 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 17.80 -1.52 57 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 19.47 -1.56 58 0 332 0
29SEP26 162.50 P 20.63 20.63 20.63 21.15 -1.14 58 5 15 0
29SEP26 165.00 P 0.00 0.00 0.00 22.45 -1.65 56 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 24.73 -1.76 58 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 26.57 -1.99 58 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 28.44 -1.97 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 30.44 -2.10 59 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 32.55 -2.10 59 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 34.12 -2.63 57 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 36.89 -2.00 61 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 38.33 -2.86 57 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 41.04 -2.20 61 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 42.82 -2.67 59 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 44.96 -2.63 58 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 47.08 -2.89 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 49.93 -2.32 62 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 52.24 -2.11 62 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 57.45 -1.97 68 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 61.37 -2.36 62 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 66.40 -2.11 66 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 70.78 -2.53 61 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 75.46 -2.69 59 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 80.36 -2.63 59 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 85.70 -2.19 68 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 90.51 -2.73 67 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 95.49 -2.61 69 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 100.47 -2.69 71 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 105.34 -2.77 70 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 110.47 -2.62 76 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 115.47 -2.61 78 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 120.73 -2.39 85 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 125.47 -2.62 82 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 130.32 -2.75 79 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 135.74 -2.34 91 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 140.74 -2.26 93 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 145.20 -2.88 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 150.74 -2.29 97 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 160.47 -2.53 95 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 170.47 -2.62 98 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 180.73 -2.36 108 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 190.45 -2.62 105 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 201.07 -2.00 120 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.15 -0.22 55 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 2.47 -0.32 55 0 50 0
29OCT26 115.00 P 2.90 2.90 2.90 2.92 -0.40 55 50 50 +50
29OCT26 117.50 P 0.00 0.00 0.00 3.43 -0.43 55 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 3.95 -0.53 55 0 400 0
29OCT26 122.50 P 0.00 0.00 0.00 4.60 -0.57 55 0 580 0
29OCT26 125.00 P 0.00 0.00 0.00 5.28 -0.41 55 0 102 0
29OCT26 127.50 P 0.00 0.00 0.00 5.97 -0.54 55 0 216 0
29OCT26 130.00 P 0.00 0.00 0.00 6.82 -0.86 55 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 7.82 -0.81 55 0 510 0
29OCT26 135.00 P 0.00 0.00 0.00 8.74 -0.90 55 0 190 0
29OCT26 137.50 P 9.35 9.35 9.35 9.74 -0.92 55 15 87 +15
29OCT26 140.00 P 0.00 0.00 0.00 10.84 -0.97 55 0 390 0
29OCT26 142.50 P 0.00 0.00 0.00 12.04 -0.99 55 0 60 0
29OCT26 145.00 P 0.00 0.00 0.00 13.25 -1.08 55 0 49 0
29OCT26 147.50 P 0.00 0.00 0.00 14.57 -1.13 55 0 111 0
29OCT26 150.00 P 15.09 15.82 15.09 15.95 -1.17 56 30 165 +30
29OCT26 152.50 P 17.25 17.25 17.25 17.39 -1.15 56 15 15 +15
29OCT26 155.00 P 0.00 0.00 0.00 18.67 -1.42 55 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 20.10 -1.61 55 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 21.77 -1.73 55 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 23.45 -1.79 55 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 25.19 -1.71 56 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 26.97 -1.76 56 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 28.74 -2.13 56 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 7.27 -0.45 56 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 8.13 -0.52 56 0 0 0
27NOV26 130.00 P 8.50 8.50 8.50 8.99 -0.77 56 1 1 +1
27NOV26 132.50 P 0.00 0.00 0.00 10.17 -0.69 56 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 11.22 -0.74 56 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 12.33 -0.74 56 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 13.51 -0.78 57 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 14.74 -0.86 57 0 0 0
27NOV26 145.00 P 15.27 15.27 15.27 16.03 -0.88 57 15 15 +15
27NOV26 147.50 P 17.22 17.22 17.22 17.36 -0.87 57 3 3 +3
27NOV26 150.00 P 18.51 18.51 18.51 18.75 -0.26 57 15 15 +15
27NOV26 152.50 P 19.96 20.06 19.96 20.21 -0.24 57 30 30 +30
27NOV26 155.00 P 0.00 0.00 0.00 20.87 -1.04 55 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 22.30 -2.00 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 24.85 -1.16 58 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 26.50 -1.22 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 28.21 -1.22 58 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 29.69 -1.47 57 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 31.47 -1.57 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.20 -0.19 56 0 564 0
30DEC26 105.00 P 0.00 0.00 0.00 3.67 -0.28 56 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 4.23 -0.28 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 4.79 -0.28 56 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 5.39 -0.38 56 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 5.93 -0.56 56 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 6.63 -0.58 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 7.33 -0.69 56 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 8.18 -0.74 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 9.05 -0.68 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 9.93 -0.73 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 10.84 -0.95 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 12.06 -0.81 56 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 13.15 -0.86 56 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 14.29 -0.91 56 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 15.49 -0.96 56 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 16.75 -1.01 56 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.06 -1.06 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 19.43 -1.10 56 0 155 0
30DEC26 150.00 P 0.00 0.00 0.00 20.84 -1.14 56 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 22.30 -1.08 56 0 0 0
30DEC26 155.00 P 22.38 22.38 22.38 23.55 -1.30 56 15 46 +15
30DEC26 157.50 P 0.00 0.00 0.00 25.07 -1.50 56 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 26.60 -1.61 56 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 28.28 -1.73 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 29.93 -1.73 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 31.93 -1.42 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 33.43 -1.81 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 35.22 -1.77 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 37.28 -1.68 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 38.94 -2.03 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 40.99 -1.81 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 42.79 -1.97 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 44.97 -1.91 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 46.95 -1.94 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 48.72 -2.30 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 51.08 -1.92 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 53.14 -1.82 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 55.23 -1.82 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 57.33 -2.01 59 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 60.64 -2.82 57 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 65.43 -2.39 58 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 69.39 -2.88 57 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 74.06 -2.62 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 79.42 -1.78 62 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 83.96 -1.90 62 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 88.41 -1.95 62 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 93.15 -2.11 63 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 97.81 -1.78 63 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 102.31 -2.25 62 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 107.04 -2.22 63 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 111.92 -1.96 64 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 116.69 -1.86 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 121.48 -1.90 64 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 126.30 -2.15 64 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 131.16 -2.04 65 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 136.05 -2.03 65 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 140.97 -2.03 66 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 145.83 -2.25 66 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 150.86 -2.17 68 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 160.82 -2.18 70 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 170.57 -2.52 70 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 180.74 -2.35 74 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 190.79 -2.28 77 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 201.07 -2.00 82 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.85 -0.46 56 0 56 0
30MAR27 105.00 P 0.00 0.00 0.00 6.49 -0.57 56 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 7.24 -0.55 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.98 -0.53 56 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 8.76 -0.56 56 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 9.58 -0.67 56 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 10.47 -0.67 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 11.39 -0.61 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 12.36 -0.65 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.38 -0.74 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 14.45 -0.71 56 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 15.56 -0.45 56 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 16.28 -0.91 55 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 17.46 -0.95 55 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 18.69 -0.99 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 19.96 -1.04 55 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 21.28 -1.08 55 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 22.65 -1.11 55 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 24.05 -1.15 55 0 176 0
30MAR27 150.00 P 0.00 0.00 0.00 25.49 -1.20 55 0 141 0
30MAR27 152.50 P 0.00 0.00 0.00 26.98 -0.97 55 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 28.22 -2.13 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.73 -2.14 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 31.51 -2.06 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 33.22 -2.07 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.83 -1.19 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.48 -1.44 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 37.97 -1.58 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 39.72 -1.67 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.77 -1.60 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 43.53 -1.65 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 45.45 -1.42 56 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 47.32 -1.63 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 49.21 -1.48 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 50.89 -1.94 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 53.22 -1.54 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 55.21 -1.49 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.87 -1.90 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.20 -1.52 58 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 61.20 -1.57 58 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 65.32 -1.38 58 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 69.49 -1.72 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 73.70 -1.81 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 77.98 -1.48 59 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 82.33 -1.79 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.66 -1.77 59 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 91.06 -1.81 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.54 -1.82 59 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 100.04 -1.78 60 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 104.58 -1.78 60 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 109.17 -1.87 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 113.78 -2.21 60 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 118.39 -1.88 60 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.21 -0.49 55 0 161 0
29JUN27 105.00 P 0.00 0.00 0.00 9.00 -0.50 55 0 39 0
29JUN27 107.50 P 0.00 0.00 0.00 9.80 -0.50 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.64 -0.63 55 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 11.56 -0.65 55 0 38 0
29JUN27 115.00 P 0.00 0.00 0.00 12.49 -0.70 55 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 13.46 -0.74 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.49 -0.75 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 15.55 -0.74 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.65 -0.84 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.80 -0.87 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.98 -0.63 55 0 45 0
29JUN27 132.50 P 0.00 0.00 0.00 20.02 -0.82 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.27 -0.84 55 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 22.54 -0.89 55 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 23.86 -0.92 55 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 25.21 -0.95 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 26.60 -1.00 55 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 28.02 -1.03 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.48 -1.06 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 30.97 -0.72 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 31.93 -1.32 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.47 -1.38 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 35.23 -1.23 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.88 -2.11 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 39.42 -1.24 57 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.11 -1.32 57 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.80 -1.26 57 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 44.66 -0.26 57 0 0 0
TOTAL PUT 1,305 81,700 +732
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$ 51.650
28AUG26 33.00 C 0.00 0.00 0.00 18.72 -0.53 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.72 -0.53 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 16.72 -0.53 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 15.72 -0.53 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 14.73 -0.55 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.73 -0.53 41 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 12.73 -0.54 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.73 -0.56 0 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 10.73 -0.55 0 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 9.74 -0.55 30 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 8.74 -0.56 25 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 7.75 -0.56 26 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 6.76 -0.56 25 0 653 0
28AUG26 46.00 C 0.00 0.00 0.00 5.78 -0.56 24 0 781 0
28AUG26 47.00 C 0.00 0.00 0.00 4.84 -0.55 24 0 170 0
28AUG26 48.00 C 0.00 0.00 0.00 3.94 -0.53 24 0 424 0
28AUG26 49.00 C 3.47 3.47 2.87 3.05 -0.59 23 62 511 +33
28AUG26 50.00 C 0.00 0.00 0.00 2.35 -0.50 24 1 427 0
28AUG26 52.50 C 1.20 1.34 0.97 1.00 -0.32 24 83 324 -17
28AUG26 55.00 C 0.46 0.46 0.33 0.33 -0.17 24 163 590 +80
28AUG26 57.50 C 0.14 0.14 0.14 0.08 -0.06 24 10 646 -10
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 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 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 25.73 -0.53 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.74 -0.53 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.74 -0.53 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.74 -0.52 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.74 -0.54 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.75 -0.54 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.75 -0.54 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.72 -0.57 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.72 -0.58 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.76 -0.54 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.76 -0.55 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.73 -0.59 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.73 -0.58 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.73 -0.61 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.73 -0.62 0 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 10.73 -0.64 0 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 9.75 -0.64 0 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 8.81 -0.56 24 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 7.83 -0.56 23 0 343 0
29SEP26 45.00 C 0.00 0.00 0.00 6.88 -0.56 23 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 5.96 -0.55 23 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 5.08 -0.54 23 0 511 0
29SEP26 48.00 C 0.00 0.00 0.00 4.26 -0.52 23 0 453 0
29SEP26 49.00 C 3.51 3.51 3.51 3.57 -0.47 24 15 127 0
29SEP26 50.00 C 2.90 2.90 2.90 2.90 -0.42 24 2 894 +2
29SEP26 52.50 C 1.50 1.50 1.50 1.53 -0.37 23 5 816 0
29SEP26 55.00 C 0.93 0.93 0.80 0.76 -0.23 24 8 353 +8
29SEP26 57.50 C 0.42 0.42 0.42 0.32 -0.14 24 65 160 +29
29SEP26 60.00 C 0.22 0.22 0.21 0.12 -0.07 23 188 288 +133
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.75 -0.55 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.76 -0.54 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.76 -0.55 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.76 -0.55 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.77 -0.55 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.77 -0.56 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.77 -0.57 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.73 -0.62 0 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 10.74 -0.63 0 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 9.76 -0.63 0 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 8.86 -0.54 23 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 7.92 -0.54 23 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 7.02 -0.52 23 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 6.16 -0.50 23 0 232 0
29OCT26 47.00 C 0.00 0.00 0.00 5.35 -0.47 23 0 75 0
29OCT26 48.00 C 0.00 0.00 0.00 4.46 -0.58 22 0 198 0
29OCT26 49.00 C 0.00 0.00 0.00 3.89 -0.46 23 0 74 0
29OCT26 50.00 C 0.00 0.00 0.00 3.26 -0.42 23 0 19 0
29OCT26 52.50 C 0.00 0.00 0.00 2.01 -0.29 23 0 62 0
29OCT26 55.00 C 1.16 1.16 1.15 1.19 -0.20 24 110 400 +110
29OCT26 57.50 C 0.80 0.80 0.66 0.63 -0.13 24 32 463 0
29OCT26 60.00 C 0.45 0.45 0.39 0.31 -0.07 23 57 57 +42
29OCT26 62.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.91 -0.52 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.99 -0.52 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.10 -0.51 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.25 -0.49 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.44 -0.48 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.68 -0.45 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.98 -0.41 24 0 0 0
27NOV26 49.00 C 4.61 4.61 4.15 4.19 -0.43 22 90 120 +90
27NOV26 50.00 C 3.97 3.98 3.54 3.60 -0.38 23 90 105 +90
27NOV26 52.50 C 2.64 2.65 2.25 2.39 -0.28 23 640 640 +640
27NOV26 55.00 C 1.50 1.50 1.50 1.51 -0.21 23 30 30 +30
27NOV26 57.50 C 0.00 0.00 0.00 0.93 -0.17 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.54 -0.10 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.74 -0.53 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.74 -0.54 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.74 -0.55 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.75 -0.54 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.75 -0.54 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.75 -0.55 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.76 -0.54 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.76 -0.55 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.78 -0.53 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.80 -0.53 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.77 -0.57 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.77 -0.59 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.78 -0.59 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.81 -0.61 0 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 9.91 -0.59 18 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 9.19 -0.52 23 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 8.33 -0.51 23 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 7.51 -0.50 23 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 6.73 -0.47 23 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 5.98 -0.47 23 0 55 0
30DEC26 48.00 C 0.00 0.00 0.00 5.30 -0.44 23 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 4.52 -0.54 22 0 150 0
30DEC26 50.00 C 0.00 0.00 0.00 3.94 -0.51 22 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 2.73 -0.31 22 0 88 0
30DEC26 55.00 C 0.00 0.00 0.00 1.84 -0.25 23 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 1.22 -0.20 23 0 39 0
30DEC26 60.00 C 0.00 0.00 0.00 0.75 -0.14 23 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 -0.09 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 -0.07 23 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 20.75 -0.68 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.76 -0.71 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.79 -0.71 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.82 -0.72 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.85 -0.71 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.91 -0.71 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.94 -0.70 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.06 -0.64 0 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 13.07 -0.69 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.16 -0.69 17 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 11.25 -0.67 18 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.38 -0.66 18 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 9.59 -0.58 20 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 8.98 -0.51 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.22 -0.48 22 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 7.47 -0.49 22 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.79 -0.46 22 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 6.13 -0.44 22 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 5.35 -0.59 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 4.80 -0.54 21 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 3.64 -0.33 22 0 292 0
30MAR27 55.00 C 0.00 0.00 0.00 2.70 -0.26 22 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.97 -0.24 23 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 1.38 -0.19 23 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.95 -0.14 23 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.64 -0.10 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 -0.08 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 -0.06 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.04 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.99 -0.72 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.04 -0.71 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.08 -0.72 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.15 -0.70 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.21 -0.71 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.28 -0.71 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.37 -0.70 11 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.48 -0.70 15 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.66 -0.63 17 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.87 -0.57 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.41 -0.23 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.66 -0.50 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.92 -0.50 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 8.23 -0.48 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.33 -0.71 21 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 6.74 -0.43 21 0 30 0
29JUN27 49.00 C 0.00 0.00 0.00 6.15 -0.43 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 5.62 -0.40 21 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 4.45 -0.37 22 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 3.48 -0.30 22 0 173 0
29JUN27 57.50 C 0.00 0.00 0.00 2.70 -0.25 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.09 -0.21 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.56 -0.19 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.14 -0.16 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.83 -0.12 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.59 -0.11 23 0 44 0
29JUN27 72.50 C 0.00 0.00 0.00 0.41 -0.10 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.30 -0.05 22 0 0 0
TOTAL CALL 1,651 18,823 +1,260
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 666 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 252 0
28AUG26 44.00 P 0.05 0.05 0.04 0.01 0.00 26 50 451 0
28AUG26 45.00 P 0.05 0.05 0.05 0.02 0.00 25 50 881 +50
28AUG26 46.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 616 0
28AUG26 47.00 P 0.11 0.15 0.11 0.10 +0.01 24 84 947 +64
28AUG26 48.00 P 0.18 0.23 0.18 0.20 +0.03 24 188 679 +187
28AUG26 49.00 P 0.32 0.38 0.32 0.36 +0.05 24 126 480 +120
28AUG26 50.00 P 0.65 0.65 0.62 0.60 +0.08 24 5 440 +1
28AUG26 52.50 P 1.78 1.78 1.78 1.75 +0.23 24 4 191 0
28AUG26 55.00 P 0.00 0.00 0.00 3.63 +0.42 25 0 25 0
28AUG26 57.50 P 0.00 0.00 0.00 5.87 +0.51 24 0 5 0
28AUG26 60.00 P 0.00 0.00 0.00 8.35 +0.55 0 0 15 0
28AUG26 62.50 P 0.00 0.00 0.00 10.95 +0.64 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 13.47 +0.66 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 15.92 +0.61 57 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 18.42 +0.60 64 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.10 +0.80 82 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 23.41 +0.60 74 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 565 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 24 0 207 0
29SEP26 43.00 P 0.13 0.13 0.13 0.05 0.00 24 4 559 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 433 0
29SEP26 45.00 P 0.24 0.24 0.24 0.15 +0.01 23 15 342 0
29SEP26 46.00 P 0.34 0.34 0.31 0.25 +0.02 23 362 445 +76
29SEP26 47.00 P 0.49 0.49 0.49 0.40 +0.03 23 20 711 +20
29SEP26 48.00 P 0.57 0.57 0.57 0.60 +0.04 23 2 838 -2
29SEP26 49.00 P 0.00 0.00 0.00 0.85 +0.04 23 0 355 0
29SEP26 50.00 P 1.27 1.27 1.27 1.21 +0.08 23 30 381 -15
29SEP26 52.50 P 0.00 0.00 0.00 2.46 +0.23 23 0 79 0
29SEP26 55.00 P 0.00 0.00 0.00 4.24 +0.34 24 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 6.26 +0.43 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.58 +0.51 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.26 +0.74 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.58 +0.61 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.07 +0.64 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.66 +0.75 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.15 +0.77 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.60 +0.73 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 38 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.22 +0.04 24 0 398 0
29OCT26 45.00 P 0.00 0.00 0.00 0.33 +0.06 24 0 106 0
29OCT26 46.00 P 0.44 0.53 0.44 0.49 +0.08 24 184 269 +48
29OCT26 47.00 P 0.60 0.60 0.60 0.67 +0.08 23 15 349 0
29OCT26 48.00 P 0.81 0.99 0.76 0.91 +0.09 23 190 110 -85
29OCT26 49.00 P 1.05 1.06 1.01 1.20 +0.10 23 66 51 -11
29OCT26 50.00 P 0.00 0.00 0.00 1.57 +0.14 23 0 54 0
29OCT26 52.50 P 0.00 0.00 0.00 2.86 +0.28 23 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 4.54 +0.34 24 0 76 0
29OCT26 57.50 P 0.00 0.00 0.00 6.48 +0.44 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 8.70 +0.50 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.26 +0.65 30 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.61 +0.59 30 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.07 +0.64 32 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.66 +0.75 39 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.15 +0.76 42 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.60 +0.73 44 0 0 0
27NOV26 42.00 P 0.23 0.24 0.23 0.17 +0.03 24 80 80 +80
27NOV26 43.00 P 0.00 0.00 0.00 0.25 +0.04 24 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.37 +0.06 24 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.52 +0.08 24 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.70 +0.08 24 0 0 0
27NOV26 47.00 P 0.82 0.82 0.80 0.95 +0.12 24 60 60 +60
27NOV26 48.00 P 1.08 1.08 1.06 1.23 +0.14 24 90 90 +88
27NOV26 49.00 P 0.00 0.00 0.00 1.56 +0.15 24 0 70 0
27NOV26 50.00 P 1.96 2.08 1.96 1.98 +0.19 24 63 273 +63
27NOV26 52.50 P 3.10 3.33 3.10 3.28 +0.28 24 430 570 +430
27NOV26 55.00 P 4.54 4.98 4.53 4.94 +0.38 25 225 1,020 +210
27NOV26 57.50 P 0.00 0.00 0.00 6.69 +0.43 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 8.83 +0.48 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 11.46 +0.66 30 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.72 +0.57 30 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.23 +0.70 34 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.68 +0.74 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.15 +0.75 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.61 +0.73 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 24 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 0.00 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 319 0
30DEC26 43.00 P 0.00 0.00 0.00 0.35 +0.04 23 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.49 +0.05 23 0 280 0
30DEC26 45.00 P 0.00 0.00 0.00 0.67 +0.07 23 0 272 0
30DEC26 46.00 P 0.89 0.89 0.89 0.88 +0.09 23 20 152 +20
30DEC26 47.00 P 0.00 0.00 0.00 1.13 +0.10 23 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 1.45 +0.13 23 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 1.82 +0.17 23 0 48 0
30DEC26 50.00 P 0.00 0.00 0.00 2.22 +0.17 23 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 3.48 +0.23 23 0 31 0
30DEC26 55.00 P 0.00 0.00 0.00 4.99 +0.34 23 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 6.84 +0.39 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.93 +0.45 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.52 +0.59 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.92 +0.68 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.23 +0.65 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.68 +0.70 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.15 +0.74 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.61 +0.73 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 23 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 0.00 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 +0.03 22 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.49 +0.02 22 0 133 0
30MAR27 43.00 P 0.00 0.00 0.00 0.64 +0.07 22 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 0.84 +0.05 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.07 +0.08 23 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.32 +0.08 23 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.61 +0.10 22 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 1.96 +0.13 23 0 170 0
30MAR27 49.00 P 0.00 0.00 0.00 2.34 +0.13 23 0 28 0
30MAR27 50.00 P 0.00 0.00 0.00 2.78 +0.16 23 0 200 0
30MAR27 52.50 P 0.00 0.00 0.00 4.03 +0.21 23 0 206 0
30MAR27 55.00 P 0.00 0.00 0.00 5.64 +0.44 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.24 +0.34 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.22 +0.41 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.72 +0.52 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.06 +0.63 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.35 +0.64 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.73 +0.65 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.15 +0.68 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.62 +0.70 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 0.00 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 0.00 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.50 +0.03 23 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.61 +0.02 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.78 +0.04 22 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 0.99 +0.07 23 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 1.22 +0.06 23 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 1.47 +0.06 23 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.78 +0.09 23 0 85 0
29JUN27 47.00 P 0.00 0.00 0.00 2.10 +0.09 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.47 +0.11 23 0 76 0
29JUN27 49.00 P 0.00 0.00 0.00 2.88 +0.13 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 3.32 +0.14 23 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.60 +0.20 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.15 +0.27 23 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 7.90 +0.31 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 9.85 +0.37 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 11.97 +0.44 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.24 +0.56 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.52 +0.59 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.84 +0.63 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.23 +0.67 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.66 +0.70 29 0 0 0
TOTAL PUT 2,363 26,094 +1,404
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$ 190.900
28AUG26 132.50 C 0.00 0.00 0.00 58.67 -3.13 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 56.18 -3.13 43 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 53.69 -3.13 43 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 51.19 -3.14 39 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 48.71 -3.13 41 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 46.23 -3.13 42 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 43.75 -3.14 41 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 41.41 -3.05 47 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 38.83 -3.10 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 36.40 -3.22 41 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 33.99 -3.16 41 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 31.62 -3.11 41 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 29.29 -3.09 41 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 27.00 -3.08 41 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 24.78 -3.04 41 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 22.62 -3.01 41 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 20.54 -2.96 41 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.55 -2.90 41 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 16.66 -2.83 41 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 14.88 -2.73 41 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 13.20 -2.64 41 0 126 0
28AUG26 185.00 C 0.00 0.00 0.00 11.65 -2.53 41 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 10.39 -2.23 42 0 28 0
28AUG26 190.00 C 8.40 8.40 8.40 8.90 -2.61 41 1 27 +1
28AUG26 192.50 C 7.20 7.20 7.20 7.57 -1.97 40 1 60 0
28AUG26 195.00 C 0.00 0.00 0.00 6.54 -2.16 41 0 62 0
28AUG26 197.50 C 0.00 0.00 0.00 5.81 -1.77 42 0 61 0
28AUG26 200.00 C 0.00 0.00 0.00 4.95 -1.68 42 0 126 0
28AUG26 205.00 C 3.76 3.76 3.76 3.50 -1.45 42 5 232 -5
28AUG26 210.00 C 0.00 0.00 0.00 2.41 -1.17 41 0 120 0
28AUG26 215.00 C 1.96 1.96 1.96 1.62 -0.91 41 5 95 +1
28AUG26 220.00 C 1.48 1.48 1.48 1.07 -0.68 41 2 64 0
28AUG26 225.00 C 0.00 0.00 0.00 0.66 -0.53 41 0 419 0
28AUG26 230.00 C 0.00 0.00 0.00 0.42 -0.37 41 0 84 0
28AUG26 235.00 C 0.00 0.00 0.00 0.26 -0.24 41 0 20 0
28AUG26 240.00 C 0.00 0.00 0.00 0.15 -0.17 41 0 7 0
28AUG26 245.00 C 0.00 0.00 0.00 0.09 -0.11 41 0 101 0
29SEP26 132.50 C 0.00 0.00 0.00 59.12 -3.12 41 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 56.68 -2.99 41 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 54.24 -3.11 41 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 51.83 -3.08 41 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 49.43 -3.06 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 47.06 -3.12 41 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 44.97 -2.73 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 42.36 -3.05 40 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 40.18 -2.95 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 37.80 -2.80 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.71 -2.85 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.57 -2.91 41 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 31.50 -2.86 41 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 29.48 -2.81 41 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 27.52 -2.76 41 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 25.64 -2.69 41 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 23.82 -2.63 41 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 22.09 -2.55 41 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 20.42 -2.49 41 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 18.84 -2.40 41 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 17.34 -2.32 41 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 15.92 -2.23 41 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 14.38 -2.34 40 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 13.18 -2.18 41 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 12.07 -2.14 41 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 11.03 -2.01 41 0 16 0
29SEP26 197.50 C 0.00 0.00 0.00 10.07 -1.77 41 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 9.33 -1.54 42 0 817 0
29SEP26 205.00 C 0.00 0.00 0.00 7.40 -1.70 41 0 51 0
29SEP26 210.00 C 0.00 0.00 0.00 6.12 -1.32 42 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 4.89 -1.15 42 0 15 0
29SEP26 220.00 C 0.00 0.00 0.00 3.87 -0.99 41 0 20 0
29SEP26 225.00 C 0.00 0.00 0.00 3.05 -0.83 41 0 81 0
29SEP26 230.00 C 0.00 0.00 0.00 2.37 -0.70 41 0 36 0
29SEP26 235.00 C 0.00 0.00 0.00 1.78 -0.64 41 0 41 0
29SEP26 240.00 C 0.00 0.00 0.00 1.37 -0.47 41 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.05 -0.38 41 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.79 -0.34 41 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 0.60 -0.24 41 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 0.45 -0.19 41 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.33 -0.16 41 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 45.95 -2.87 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 43.78 -2.86 41 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 41.64 -2.81 41 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 39.03 -3.10 38 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 36.79 -3.46 37 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 34.77 -3.44 38 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 33.59 -2.73 41 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 31.72 -2.67 41 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 29.90 -2.62 41 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 28.15 -2.56 41 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 26.46 -2.50 41 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 24.84 -2.43 41 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 23.28 -2.36 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 21.78 -2.30 41 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 20.36 -2.22 41 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 18.88 -2.26 41 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 17.59 -2.18 41 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 16.39 -2.08 41 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 15.28 -1.97 41 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 14.14 -1.89 41 0 49 0
29OCT26 197.50 C 0.00 0.00 0.00 13.34 -1.69 42 0 36 0
29OCT26 200.00 C 0.00 0.00 0.00 12.32 -1.70 41 0 56 0
29OCT26 205.00 C 0.00 0.00 0.00 10.48 -1.59 41 0 37 0
29OCT26 210.00 C 0.00 0.00 0.00 9.01 -1.45 42 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 7.67 -1.27 42 0 46 0
29OCT26 220.00 C 0.00 0.00 0.00 6.44 -1.14 42 0 90 0
29OCT26 225.00 C 0.00 0.00 0.00 5.39 -1.01 42 0 105 0
29OCT26 230.00 C 0.00 0.00 0.00 4.49 -0.89 41 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 3.62 -0.88 41 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 2.99 -0.66 41 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 2.54 -0.49 41 0 15 0
27NOV26 172.50 C 0.00 0.00 0.00 28.98 -2.44 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 27.44 -2.37 42 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 25.95 -2.32 42 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 24.52 -2.25 42 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 23.15 -2.19 42 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 21.35 -2.60 41 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 20.52 -2.11 42 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 19.34 -1.96 42 0 0 0
27NOV26 192.50 C 18.22 18.22 18.22 18.22 -1.89 42 4 4 +4
27NOV26 195.00 C 0.00 0.00 0.00 17.14 -1.83 42 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 16.12 -1.76 42 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 15.15 -1.70 42 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 13.39 -1.56 42 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 11.81 -1.42 42 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 10.40 -1.31 43 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 8.78 -1.54 42 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 7.61 -1.13 42 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 6.58 -1.02 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 5.68 -0.92 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 61.52 -3.03 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 59.32 -3.01 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 57.15 -2.99 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 55.01 -2.97 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 52.91 -2.95 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 50.86 -2.91 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 48.84 -2.94 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.86 -2.86 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 44.93 -2.78 41 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 43.05 -2.73 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 41.21 -2.67 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 39.39 -2.76 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 37.16 -3.04 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 35.65 -3.00 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.98 -3.08 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.74 -2.54 41 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 31.20 -2.50 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.71 -2.45 41 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 28.27 -2.39 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 26.89 -2.33 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 25.55 -2.28 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.26 -2.23 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 23.02 -2.18 41 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 21.83 -2.12 41 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 20.69 -2.07 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 19.63 -1.97 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 18.62 -1.88 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 17.76 -1.68 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 15.84 -1.84 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 14.32 -1.61 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 12.81 -1.50 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 11.37 -1.48 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 10.07 -1.38 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.65 -1.53 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.63 -1.14 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.73 -1.05 41 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 5.92 -0.96 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.20 -0.88 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.57 -0.80 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.00 -0.73 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.50 -0.66 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 64.29 -2.98 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 62.26 -2.97 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 60.27 -2.94 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 58.31 -2.93 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 56.40 -2.89 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 54.51 -2.88 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 52.67 -2.85 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.87 -2.82 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.11 -2.79 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 47.39 -2.76 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.71 -2.73 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.07 -2.70 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 42.47 -2.66 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.92 -2.62 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.40 -2.59 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.93 -2.55 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 36.50 -2.52 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.11 -2.48 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.93 -2.27 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.46 -2.30 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 31.19 -2.25 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.96 -2.31 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.77 -2.27 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 27.48 -2.37 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 26.45 -2.42 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 25.36 -2.41 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 24.66 -2.05 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 23.68 -2.00 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 21.80 -1.94 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 20.05 -1.88 42 0 915 0
30MAR27 215.00 C 0.00 0.00 0.00 18.48 -1.75 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 16.57 -2.10 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.62 -1.16 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.29 -1.11 42 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 12.68 -1.45 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.58 -1.37 41 0 1,000 0
30MAR27 245.00 C 0.00 0.00 0.00 10.57 -1.29 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 67.32 -2.85 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 65.44 -2.82 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 63.59 -2.80 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 61.77 -2.78 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 60.00 -2.74 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 58.25 -2.72 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 56.54 -2.69 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 54.87 -2.66 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 53.23 -2.63 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 51.63 -2.60 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 50.07 -2.56 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 48.54 -2.53 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 47.05 -2.50 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 45.59 -2.47 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 44.17 -2.43 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 42.79 -2.39 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 41.44 -2.36 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 40.13 -2.32 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 38.85 -2.28 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.60 -2.38 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 36.39 -2.26 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.21 -2.59 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 34.33 -1.92 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 33.22 -2.13 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 32.14 -2.31 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 31.22 -2.14 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 30.05 -2.07 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 29.06 -2.02 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 27.18 -1.94 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 25.42 -1.87 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 23.76 -1.84 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 22.37 -1.61 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 20.81 -1.79 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 19.47 -1.68 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 17.72 -2.02 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 16.50 -1.93 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 15.37 -1.32 42 0 0 0
TOTAL CALL 18 8,564 +1
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.02 0.00 42 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.03 0.00 41 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.05 0.00 41 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.08 0.00 41 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.56 +0.04 41 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.77 +0.08 41 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 1.03 +0.08 41 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 1.38 +0.14 41 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 1.81 +0.21 41 0 43 0
28AUG26 175.00 P 0.00 0.00 0.00 2.27 +0.24 41 3 53 +3
28AUG26 177.50 P 0.00 0.00 0.00 2.83 +0.32 40 0 114 0
28AUG26 180.00 P 4.25 4.25 4.25 3.54 +0.42 40 3 100 +1
28AUG26 182.50 P 0.00 0.00 0.00 4.40 +0.57 41 0 36 0
28AUG26 185.00 P 6.00 6.00 6.00 5.34 +0.71 41 5 44 +2
28AUG26 187.50 P 7.30 7.30 7.25 6.57 +1.00 42 4 167 +2
28AUG26 190.00 P 8.00 8.00 8.00 7.69 +0.82 41 3 284 +3
28AUG26 192.50 P 9.42 9.42 9.42 9.08 +1.27 42 2 92 0
28AUG26 195.00 P 0.00 0.00 0.00 10.50 +1.37 42 0 140 0
28AUG26 197.50 P 0.00 0.00 0.00 12.10 +1.81 42 0 25 0
28AUG26 200.00 P 0.00 0.00 0.00 13.54 +1.66 41 0 25 0
28AUG26 205.00 P 0.00 0.00 0.00 17.15 +1.74 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 21.11 +2.02 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 25.36 +2.28 41 0 19 0
28AUG26 220.00 P 0.00 0.00 0.00 29.84 +2.50 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 35.53 +3.71 53 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 40.40 +3.67 57 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 44.32 +2.79 46 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 49.61 +3.25 55 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 54.10 +2.93 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.28 +0.04 41 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.37 +0.05 41 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.63 +0.08 41 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.81 +0.10 41 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 1.02 +0.12 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 1.29 +0.16 41 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 1.58 +0.19 41 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 1.95 +0.24 41 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 2.34 +0.26 41 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 2.84 +0.35 41 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 3.24 +0.25 40 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 3.87 +0.26 40 0 1,265 0
29SEP26 172.50 P 0.00 0.00 0.00 4.57 +0.48 41 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 5.26 +0.61 40 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 6.13 +0.38 41 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 7.04 +0.78 41 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 8.05 +0.53 41 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 9.15 +0.80 41 0 58 0
29SEP26 187.50 P 0.00 0.00 0.00 10.36 +1.13 41 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 11.64 +1.22 41 0 420 0
29SEP26 192.50 P 0.00 0.00 0.00 13.00 +1.22 41 0 17 0
29SEP26 195.00 P 0.00 0.00 0.00 14.46 +1.49 41 0 57 0
29SEP26 197.50 P 0.00 0.00 0.00 16.00 +1.41 42 0 69 0
29SEP26 200.00 P 0.00 0.00 0.00 17.61 +1.51 42 0 37 0
29SEP26 205.00 P 0.00 0.00 0.00 20.65 +1.67 41 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 24.21 +1.84 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 28.06 +2.08 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.05 +3.19 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 37.36 +3.42 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 41.48 +2.57 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 45.90 +2.60 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 51.30 +3.48 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.55 +2.16 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 59.35 +2.30 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 64.21 +2.29 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 69.14 +2.57 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 74.10 +2.75 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 1.52 +0.17 41 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 1.81 +0.19 41 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 2.19 +0.26 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 2.56 +0.26 41 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 3.02 +0.34 41 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 3.53 +0.37 41 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 4.04 +0.38 41 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 4.70 +0.51 41 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 5.36 +0.51 41 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 6.08 +0.58 41 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 6.71 +0.48 40 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 7.55 +0.57 40 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 8.48 +0.78 40 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 9.46 +0.83 40 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 10.57 +0.94 41 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 11.70 +0.99 41 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 12.95 +1.09 41 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 14.26 +1.17 41 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 15.63 +1.25 41 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 17.07 +1.33 41 0 25 0
29OCT26 197.50 P 0.00 0.00 0.00 18.50 +1.34 41 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 20.06 +1.33 41 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 23.23 +1.61 41 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 26.68 +1.83 41 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 31.18 +2.79 44 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 34.14 +2.11 41 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 39.23 +2.70 45 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 43.36 +2.76 45 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 47.61 +2.76 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 52.42 +3.10 47 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 56.56 +2.97 46 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 9.02 +0.68 42 0 0 0
27NOV26 175.00 P 10.41 10.41 10.41 9.79 +0.60 41 9 9 +9
27NOV26 177.50 P 0.00 0.00 0.00 10.79 +0.71 41 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 11.85 +0.78 41 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 12.97 +0.85 41 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 14.13 +0.91 41 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 15.41 +1.02 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 16.72 +1.11 42 0 0 0
27NOV26 192.50 P 18.49 18.49 18.49 18.09 +1.19 42 15 15 +15
27NOV26 195.00 P 0.00 0.00 0.00 19.51 +1.27 42 0 8 0
27NOV26 197.50 P 0.00 0.00 0.00 21.01 +1.36 42 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 22.45 +1.35 42 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 26.35 +2.27 43 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 28.94 +1.14 42 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 33.14 +1.92 43 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 36.94 +1.93 44 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 41.18 +2.55 45 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 45.27 +2.70 45 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 49.38 +2.67 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.53 +0.13 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.81 +0.13 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 2.09 +0.13 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.44 +0.19 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 2.83 +0.20 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 3.22 +0.20 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 3.69 +0.28 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 4.21 +0.29 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.73 +0.29 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 5.31 +0.35 41 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 5.98 +0.41 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 6.65 +0.41 41 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 7.33 +0.41 41 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 8.18 +0.57 41 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 8.79 +0.33 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 9.67 +0.62 41 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 10.60 +0.68 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 11.73 +0.88 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.77 +0.86 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 13.87 +0.93 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 15.02 +0.98 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 16.23 +1.04 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 17.50 +1.26 41 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 18.81 +1.16 41 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 20.18 +1.21 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.60 +1.27 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 23.01 +1.27 41 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 24.49 +1.18 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.18 +2.00 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.34 +1.78 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 34.91 +1.93 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.80 +2.22 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 42.85 +2.55 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 46.62 +2.45 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 50.56 +2.34 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 53.72 +1.48 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 57.95 +1.49 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.22 +1.48 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 66.67 +1.71 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.15 +1.79 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 75.70 +2.57 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 3.39 +0.15 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.79 +0.15 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.26 +0.22 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 4.79 +0.23 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 5.32 +0.23 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 5.86 +0.23 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 6.50 +0.33 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.19 +0.34 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 7.88 +0.34 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.57 +0.34 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 9.38 +0.45 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 10.24 +0.47 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 11.11 +0.48 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 11.98 +0.48 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 12.91 +0.54 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.96 +0.73 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 15.02 +0.76 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.02 +0.71 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 17.15 +0.89 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.30 +0.93 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 19.50 +0.97 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 20.75 +1.02 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 22.04 +1.07 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 23.34 +1.08 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 24.74 +1.15 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 26.16 +1.20 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 27.52 +1.16 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 29.42 +1.65 42 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 32.50 +1.70 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 35.65 +1.68 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 39.06 +1.71 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 42.13 +1.38 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 45.78 +1.47 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 48.74 +0.93 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.22 +1.74 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 57.19 +1.90 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 61.18 +1.92 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.51 +0.30 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 6.06 +0.30 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 6.61 +0.30 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.26 +0.40 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 7.96 +0.42 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 8.66 +0.42 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 9.37 +0.43 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.09 +0.44 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 10.96 +0.57 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 11.84 +0.57 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 12.73 +0.58 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 13.61 +0.58 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.51 +0.59 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 15.58 +0.76 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.65 +0.77 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 17.72 +0.93 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 18.23 +0.39 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 19.55 +1.02 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 20.71 +0.88 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.91 +0.92 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.14 +0.95 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.41 +1.00 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.72 +1.02 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 27.07 +1.07 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 28.45 +1.12 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 29.87 +1.16 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 31.43 +1.31 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 32.82 +1.07 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 36.13 +1.37 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 39.35 +1.46 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 42.78 +1.67 42 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 46.12 +1.64 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 49.56 +1.58 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.23 +1.74 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.93 +1.76 42 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 60.64 +1.78 42 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 64.50 +1.56 42 0 0 0
TOTAL PUT 44 11,445 +35
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$ 6.565
28AUG26 4.50 C 0.00 0.00 0.00 2.08 -0.07 68 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.98 -0.07 64 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.88 -0.07 60 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.78 -0.06 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.68 -0.06 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.58 -0.06 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.34 -0.04 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.09 -0.04 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
28AUG26 6.00 C 0.65 0.65 0.65 0.61 -0.04 31 1 10 +1
28AUG26 6.25 C 0.00 0.00 0.00 0.39 -0.04 27 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.22 -0.06 26 0 20 0
28AUG26 6.75 C 0.13 0.13 0.13 0.12 -0.04 27 1 36 +1
28AUG26 7.00 C 0.10 0.10 0.10 0.05 -0.04 27 15 291 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.02 27 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.10 -0.07 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.00 -0.06 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.90 -0.06 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.80 -0.06 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.70 -0.06 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.60 -0.05 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.35 -0.05 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 -0.05 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 -0.03 26 0 7 0
29SEP26 6.25 C 0.00 0.00 0.00 0.48 -0.02 27 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 -0.03 27 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.02 27 0 60 0
29SEP26 7.00 C 0.15 0.15 0.15 0.13 -0.03 26 1 2,506 0
29SEP26 7.25 C 0.09 0.09 0.09 0.08 -0.02 27 2 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 242 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 29 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 30 0 3,349 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.11 -0.07 42 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.01 -0.06 39 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.91 -0.06 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.81 -0.06 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.72 -0.05 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.62 -0.05 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.38 -0.04 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.14 -0.05 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.41 -0.02 27 0 3 0
29OCT26 6.75 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 30 0
29OCT26 7.25 C 0.15 0.15 0.15 0.14 -0.01 27 10 17 +10
29OCT26 7.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 24 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 0.00 28 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.93 - 36 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 1.83 - 33 0 0 -
27NOV26 4.90 C 0.00 0.00 0.00 1.73 -0.06 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.64 -0.05 32 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.40 -0.05 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.96 -0.02 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.15 -0.05 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.05 -0.05 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.95 -0.05 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 -0.05 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.76 -0.05 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.66 -0.05 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.43 -0.05 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.21 -0.04 27 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 -0.01 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 -0.01 26 0 400 0
30DEC26 6.50 C 0.54 0.54 0.54 0.51 -0.03 26 1 401 +1
30DEC26 6.75 C 0.00 0.00 0.00 0.40 -0.02 26 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.01 27 0 103 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.01 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 26 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.19 -0.06 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.10 -0.05 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.01 -0.04 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.92 -0.04 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.82 -0.05 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.73 -0.05 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.52 -0.04 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.12 -0.03 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 -0.01 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 -0.03 26 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.04 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.02 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 26 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 26 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 27 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 12 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
29JUN27 4.50 C 0.00 0.00 0.00 2.23 -0.04 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.14 -0.03 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.05 -0.02 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.96 -0.02 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.87 -0.02 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.78 -0.02 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.56 -0.02 30 0 0 0
29JUN27 5.50 C 1.31 1.31 1.31 1.36 -0.01 29 10 10 -10
29JUN27 5.75 C 0.00 0.00 0.00 1.16 -0.02 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 +0.01 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.70 -0.02 27 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 -0.01 27 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 -0.02 26 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 17 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 -0.01 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.01 26 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
TOTAL CALL 41 12,211 +3
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 158 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 -0.01 28 0 840 0
28AUG26 6.50 P 0.15 0.15 0.15 0.15 -0.02 27 80 400 0
28AUG26 6.75 P 0.00 0.00 0.00 0.29 -0.01 27 0 238 0
28AUG26 7.00 P 0.48 0.48 0.48 0.48 -0.01 28 1 1,240 -1
28AUG26 7.25 P 0.00 0.00 0.00 0.71 +0.01 32 0 60 0
28AUG26 7.50 P 0.00 0.00 0.00 0.94 +0.01 31 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.19 +0.02 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.44 +0.02 42 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.69 +0.02 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.94 +0.02 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.19 +0.02 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.44 +0.02 62 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.69 +0.02 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.94 +0.02 71 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.19 +0.02 75 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.44 +0.02 79 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.94 +0.02 86 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.44 +0.02 94 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 26 0 38 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 26 0 144 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 394 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 0.00 27 0 294 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 +0.03 30 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.95 0.00 25 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 +0.03 32 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.44 +0.02 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.69 +0.02 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 +0.02 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.19 +0.02 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 +0.02 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 +0.02 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.94 +0.02 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.19 +0.02 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.44 +0.02 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.94 +0.02 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.44 +0.02 67 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.94 +0.02 72 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.44 +0.02 77 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 0.00 27 0 59 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 0.00 26 0 10 0
29OCT26 6.25 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.30 +0.01 27 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.42 +0.01 26 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.59 +0.02 27 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.79 +0.02 28 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.22 +0.02 29 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.45 +0.02 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.69 +0.02 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.94 +0.02 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.19 +0.02 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.44 +0.02 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.69 +0.02 41 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 0.01 - 29 0 0 -
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.82 +0.01 27 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.23 +0.01 27 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.45 +0.01 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.69 +0.01 27 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.94 +0.02 29 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.19 +0.02 32 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.44 +0.02 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.69 +0.02 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 0.00 26 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 0.00 26 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.02 26 0 458 0
30DEC26 6.75 P 0.49 0.50 0.49 0.50 +0.01 25 20 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.02 26 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 +0.03 26 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 +0.01 26 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 +0.02 26 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 +0.01 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 +0.07 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.94 +0.02 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.19 +0.02 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.44 +0.02 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.02 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.94 +0.02 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.19 +0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.44 +0.02 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.94 +0.02 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.44 +0.02 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 26 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 0.00 26 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 0.00 25 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 0.00 25 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 +0.02 26 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.58 0.00 25 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 +0.01 25 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 +0.03 25 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 0.00 25 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.29 +0.04 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 +0.04 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.75 +0.04 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.94 0.00 24 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.19 +0.01 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.44 +0.02 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.69 +0.02 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.94 +0.02 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.19 +0.02 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.44 +0.02 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.94 +0.02 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.44 +0.02 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 -0.01 26 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 0.00 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 0.00 26 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 0.00 25 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 0.00 25 0 45 0
29JUN27 6.00 P 0.00 0.00 0.00 0.46 0.00 25 0 31 0
29JUN27 6.25 P 0.00 0.00 0.00 0.58 0.00 25 0 57 0
29JUN27 6.50 P 0.68 0.68 0.68 0.71 0.00 25 2 15 +2
29JUN27 6.75 P 0.00 0.00 0.00 0.86 0.00 25 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 +0.01 25 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.20 0.00 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.38 0.00 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.58 +0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.78 +0.01 22 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 1.99 +0.01 21 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.20 +0.01 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
TOTAL PUT 103 10,048 +1
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$ 94.900
07AUG26 69.00 C 0.00 0.00 0.00 25.92 +0.73 0 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 24.92 +0.73 0 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 23.92 +0.73 0 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 22.92 +0.73 0 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 21.92 +0.73 0 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 20.92 +0.73 0 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 19.92 +0.73 0 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 18.92 +0.73 0 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 17.93 +0.74 71 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 16.93 +0.73 67 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 15.93 +0.73 62 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 14.93 +0.73 58 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 13.93 +0.73 53 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 12.93 +0.72 49 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 11.93 +0.71 45 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 10.93 +0.68 41 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 9.94 +0.66 44 0 0 0
07AUG26 86.00 C 9.35 9.35 9.35 8.96 +0.63 45 10 60 -10
07AUG26 87.00 C 0.00 0.00 0.00 8.10 +0.69 56 0 103 0
07AUG26 88.00 C 7.16 7.16 7.16 7.16 +0.44 55 10 84 -10
07AUG26 89.00 C 0.00 0.00 0.00 6.10 +0.26 45 0 32 0
07AUG26 90.00 C 6.50 6.50 6.50 5.33 +0.31 50 1 155 -1
07AUG26 91.00 C 0.00 0.00 0.00 4.51 +0.26 50 0 143 0
07AUG26 92.00 C 0.00 0.00 0.00 3.69 +0.14 47 0 152 0
07AUG26 93.00 C 3.40 3.40 3.20 2.97 +0.05 47 20 174 0
07AUG26 94.00 C 2.36 2.36 2.33 2.34 -0.02 46 16 185 +15
07AUG26 95.00 C 2.15 3.00 1.82 1.81 -0.04 46 33 611 +1
07AUG26 96.00 C 1.58 1.63 1.37 1.36 -0.06 46 71 265 -26
07AUG26 97.00 C 1.40 1.59 1.00 0.99 -0.15 45 81 294 +15
07AUG26 98.00 C 0.87 1.38 0.87 0.71 -0.15 46 76 227 +22
07AUG26 99.00 C 0.90 0.99 0.57 0.49 -0.15 45 26 437 0
07AUG26 100.00 C 0.59 0.90 0.43 0.33 -0.14 45 19 192 +15
07AUG26 101.00 C 0.55 0.55 0.40 0.21 -0.12 45 16 57 +16
07AUG26 102.00 C 0.31 0.31 0.31 0.14 -0.10 45 1 187 0
07AUG26 103.00 C 0.00 0.00 0.00 0.09 -0.07 46 0 63 0
07AUG26 104.00 C 0.21 0.21 0.21 0.05 -0.06 45 1 104 +1
07AUG26 105.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 77 0
07AUG26 106.00 C 0.07 0.07 0.07 0.02 -0.03 46 2 36 -2
07AUG26 107.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 72 0
07AUG26 108.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 60 0
07AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
07AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 20.97 - 49 0 0 -
14AUG26 75.00 C 0.00 0.00 0.00 19.97 - 45 0 0 -
14AUG26 76.00 C 0.00 0.00 0.00 18.97 - 42 0 0 -
14AUG26 77.00 C 0.00 0.00 0.00 17.97 - 37 0 0 -
14AUG26 78.00 C 0.00 0.00 0.00 16.98 - 43 0 0 -
14AUG26 79.00 C 0.00 0.00 0.00 15.98 - 40 0 0 -
14AUG26 80.00 C 0.00 0.00 0.00 14.99 - 41 0 0 -
14AUG26 81.00 C 0.00 0.00 0.00 14.00 - 41 0 0 -
14AUG26 82.00 C 0.00 0.00 0.00 13.02 - 41 0 0 -
14AUG26 83.00 C 0.00 0.00 0.00 12.05 - 41 0 0 -
14AUG26 84.00 C 0.00 0.00 0.00 11.09 - 41 0 0 -
14AUG26 85.00 C 0.00 0.00 0.00 10.15 - 41 0 0 -
14AUG26 86.00 C 0.00 0.00 0.00 9.23 - 41 0 0 -
14AUG26 87.00 C 8.60 8.60 8.48 8.48 - 46 10 10 -
14AUG26 88.00 C 0.00 0.00 0.00 7.59 - 44 0 0 -
14AUG26 89.00 C 6.78 6.78 6.78 6.78 - 44 10 10 -
14AUG26 90.00 C 0.00 0.00 0.00 5.93 - 43 0 0 -
14AUG26 91.00 C 0.00 0.00 0.00 5.17 - 42 0 0 -
14AUG26 92.00 C 4.82 4.82 4.50 4.49 - 42 16 16 -
14AUG26 93.00 C 4.18 4.18 4.18 3.85 - 42 15 15 -
14AUG26 94.00 C 3.60 3.60 3.20 3.27 - 42 19 19 -
14AUG26 95.00 C 0.00 0.00 0.00 2.76 - 42 0 0 -
14AUG26 96.00 C 2.78 2.78 2.78 2.31 - 42 2 2 -
14AUG26 97.00 C 1.96 1.96 1.96 1.92 - 42 2 2 -
14AUG26 98.00 C 1.85 1.85 1.85 1.57 - 42 17 17 -
14AUG26 99.00 C 0.00 0.00 0.00 1.27 - 42 0 0 -
14AUG26 100.00 C 1.28 1.35 1.10 1.01 - 42 104 59 -
14AUG26 101.00 C 1.12 1.17 1.12 0.80 - 42 47 45 -
14AUG26 102.00 C 0.88 1.05 0.69 0.62 - 41 35 31 -
14AUG26 103.00 C 0.00 0.00 0.00 0.48 - 41 0 0 -
14AUG26 104.00 C 0.60 0.85 0.60 0.37 - 41 103 103 -
14AUG26 105.00 C 0.51 0.52 0.40 0.28 - 41 6 6 -
14AUG26 106.00 C 0.41 0.41 0.41 0.21 - 41 2 2 -
14AUG26 107.00 C 0.00 0.00 0.00 0.16 - 42 0 0 -
14AUG26 108.00 C 0.00 0.00 0.00 0.12 - 42 0 0 -
14AUG26 109.00 C 0.21 0.21 0.21 0.08 - 41 30 30 -
14AUG26 110.00 C 0.18 0.18 0.15 0.06 - 41 36 36 -
14AUG26 111.00 C 0.15 0.16 0.15 0.05 - 42 72 72 -
14AUG26 112.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
14AUG26 113.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
14AUG26 114.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 56.98 +0.74 108 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 55.98 +0.74 96 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 54.98 +0.74 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 53.98 +0.74 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 52.99 +0.74 101 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 51.99 +0.74 93 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 50.99 +0.74 82 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 49.99 +0.74 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 48.99 +0.74 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 48.00 +0.74 87 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 47.00 +0.74 81 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 46.00 +0.69 69 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 45.00 +0.74 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 42.51 +0.74 72 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 40.01 +0.73 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 37.52 +0.74 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 35.02 +0.73 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 32.53 +0.74 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.03 +0.73 0 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 27.54 +0.73 42 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 25.21 +0.57 63 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 22.89 +0.80 65 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 20.41 +0.75 59 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 18.10 +0.84 58 0 1,308 0
28AUG26 80.00 C 16.20 16.20 15.50 15.29 +0.63 41 72 2,073 -2
28AUG26 82.50 C 0.00 0.00 0.00 13.01 +0.21 41 0 2,305 0
28AUG26 85.00 C 11.00 11.00 11.00 11.01 +0.51 44 1 1,287 0
28AUG26 87.50 C 0.00 0.00 0.00 8.97 +0.38 43 0 1,393 0
28AUG26 90.00 C 7.99 7.99 7.08 7.20 +0.33 43 181 2,990 -41
28AUG26 92.50 C 6.21 6.21 5.51 5.56 +0.30 42 138 2,385 -79
28AUG26 95.00 C 4.61 4.98 4.18 4.23 +0.12 42 171 3,863 -8
28AUG26 97.50 C 3.90 4.00 3.18 3.19 +0.13 42 253 1,545 +177
28AUG26 100.00 C 2.29 3.03 2.29 2.31 +0.09 42 212 2,830 +181
28AUG26 102.50 C 2.08 2.08 1.70 1.62 +0.04 42 89 3,037 +7
28AUG26 105.00 C 1.39 1.46 1.24 1.11 +0.01 42 169 1,482 +82
28AUG26 107.50 C 1.04 1.06 0.92 0.75 0.00 42 129 575 +50
28AUG26 110.00 C 0.82 0.82 0.66 0.49 -0.01 42 111 909 +50
28AUG26 112.50 C 0.54 0.56 0.50 0.31 -0.01 41 198 1,975 0
28AUG26 115.00 C 0.49 0.49 0.38 0.20 -0.01 42 33 488 +27
28AUG26 117.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 751 0
28AUG26 120.00 C 0.26 0.26 0.22 0.07 -0.01 41 6 351 +6
28AUG26 122.50 C 0.00 0.00 0.00 0.05 0.00 42 0 120 0
28AUG26 125.00 C 0.15 0.15 0.15 0.03 0.00 42 1 289 +1
28AUG26 127.50 C 0.00 0.00 0.00 0.02 0.00 43 0 325 0
28AUG26 130.00 C 0.10 0.10 0.10 0.01 0.00 42 20 461 +20
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 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 0.03 0.03 0.03 0.01 0.00 58 57 57 +57
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 107 0
29SEP26 38.00 C 0.00 0.00 0.00 57.08 +0.74 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 56.08 +0.74 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 55.09 +0.75 71 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 54.09 +0.55 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 53.09 +0.74 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 52.10 +0.74 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 51.35 +0.99 100 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 50.11 +0.74 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 49.11 +0.74 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 48.12 +0.53 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 47.12 +0.74 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 46.13 +0.74 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 45.13 +0.52 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 42.91 +0.79 80 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.16 +0.52 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.67 +0.50 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.18 +0.46 37 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 33.03 +0.86 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.56 +0.85 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.16 +0.70 55 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 25.72 +0.61 52 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 23.35 +0.94 49 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 21.01 +0.91 47 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 18.73 +0.77 45 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 16.53 +0.79 44 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 14.38 +0.68 42 0 1,842 0
29SEP26 85.00 C 0.00 0.00 0.00 12.42 +0.58 41 0 2,752 0
29SEP26 87.50 C 10.99 10.99 10.99 10.60 +0.46 41 1 1,917 -1
29SEP26 90.00 C 9.27 9.50 8.88 8.92 +0.23 40 128 4,644 -15
29SEP26 92.50 C 7.80 7.88 7.53 7.50 +0.21 40 110 1,687 +30
29SEP26 95.00 C 6.75 6.75 6.20 6.25 +0.16 40 389 8,448 -6
29SEP26 97.50 C 5.80 5.80 5.19 5.18 +0.13 40 89 3,329 +30
29SEP26 100.00 C 4.72 4.72 4.25 4.27 +0.12 41 162 4,739 -27
29SEP26 102.50 C 3.70 3.70 3.70 3.44 +0.08 41 15 2,331 -15
29SEP26 105.00 C 3.20 3.20 2.86 2.74 +0.05 41 36 7,956 +33
29SEP26 107.50 C 2.48 2.48 2.46 2.17 +0.03 40 30 3,882 0
29SEP26 110.00 C 2.00 2.20 2.00 1.70 +0.02 40 56 1,307 +1
29SEP26 112.50 C 0.00 0.00 0.00 1.32 +0.01 40 0 2,270 0
29SEP26 115.00 C 0.00 0.00 0.00 1.01 -0.01 40 0 2,065 0
29SEP26 117.50 C 1.13 1.13 1.13 0.77 -0.01 40 14 715 +14
29SEP26 120.00 C 0.98 0.99 0.92 0.59 -0.01 40 32 2,225 -15
29SEP26 122.50 C 0.00 0.00 0.00 0.44 -0.01 40 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 468 0
29SEP26 127.50 C 0.00 0.00 0.00 0.25 -0.01 40 0 1,436 0
29SEP26 130.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 1,121 0
29SEP26 137.50 C 0.34 0.34 0.34 0.07 -0.01 40 5 2,017 -5
29SEP26 140.00 C 0.33 0.33 0.33 0.05 -0.01 40 40 173 +16
29SEP26 142.50 C 0.00 0.00 0.00 0.04 0.00 41 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 0.00 41 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 0.00 40 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 57.17 +0.74 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 56.18 +0.75 59 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 55.18 +0.74 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 54.19 +0.65 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 53.20 +0.74 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 52.20 +0.74 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 51.35 +0.88 74 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 50.22 +0.74 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 49.22 +0.73 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 48.23 +0.64 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 47.24 +0.74 42 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 46.25 +0.74 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 45.25 +0.64 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 42.91 +0.79 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 40.30 +0.66 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 38.22 +0.79 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 35.77 +0.77 58 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.42 +0.84 56 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.98 +0.81 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.58 +0.65 50 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 26.21 +0.76 48 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 23.95 +0.74 46 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 21.79 +0.82 46 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 19.57 +0.59 44 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 17.13 +0.53 40 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 15.23 +0.49 40 0 726 0
29OCT26 85.00 C 0.00 0.00 0.00 13.44 +0.44 40 0 797 0
29OCT26 87.50 C 0.00 0.00 0.00 11.79 +0.24 40 0 566 0
29OCT26 90.00 C 10.63 10.77 10.20 10.30 +0.23 40 45 1,306 +45
29OCT26 92.50 C 9.17 9.30 9.09 8.95 +0.23 40 55 399 +26
29OCT26 95.00 C 7.95 8.10 7.69 7.70 +0.22 40 108 784 +93
29OCT26 97.50 C 6.82 6.93 6.51 6.62 +0.11 40 51 824 -14
29OCT26 100.00 C 5.75 5.75 5.63 5.68 +0.15 40 30 867 -15
29OCT26 102.50 C 5.15 5.15 4.88 4.84 +0.16 40 26 356 +11
29OCT26 105.00 C 4.48 4.48 4.25 4.07 +0.13 40 17 431 -15
29OCT26 107.50 C 0.00 0.00 0.00 3.40 +0.11 40 0 290 0
29OCT26 110.00 C 3.27 3.27 3.27 2.83 +0.09 40 15 399 0
29OCT26 112.50 C 2.69 2.82 2.69 2.34 +0.07 40 90 236 +90
29OCT26 115.00 C 2.21 2.21 2.21 1.93 +0.06 40 1 1 +1
29OCT26 117.50 C 0.00 0.00 0.00 1.58 +0.04 40 0 24 0
29OCT26 120.00 C 1.73 1.73 1.73 1.29 +0.03 40 3 3 +3
29OCT26 122.50 C 0.00 0.00 0.00 1.05 +0.03 40 0 30 0
29OCT26 125.00 C 1.32 1.32 1.32 0.85 +0.02 40 2 50 +2
29OCT26 127.50 C 1.23 1.23 1.23 0.68 +0.01 40 15 54 0
29OCT26 130.00 C 1.05 1.05 1.05 0.55 +0.01 40 15 15 +15
29OCT26 132.50 C 0.94 0.94 0.94 0.44 0.00 40 15 30 +15
29OCT26 135.00 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29OCT26 140.00 C 0.62 0.62 0.62 0.22 0.00 40 4 49 +4
29OCT26 142.50 C 0.61 0.61 0.61 0.18 0.00 40 2 2 +2
29OCT26 145.00 C 0.00 0.00 0.00 0.14 0.00 40 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29OCT26 150.00 C 0.43 0.43 0.43 0.09 0.00 40 15 15 +15
29OCT26 152.50 C 0.00 0.00 0.00 0.07 0.00 40 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 57.26 +0.74 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 56.27 +0.74 50 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 55.28 +0.74 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 54.29 +0.74 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 53.30 +0.74 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 52.30 +0.73 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 51.35 +0.77 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 50.32 +0.73 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 49.33 +0.73 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 48.34 +0.73 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 47.36 +0.74 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 46.37 +0.74 41 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 45.38 +0.74 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 42.91 +0.73 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 40.89 +0.72 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 38.52 +0.77 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 36.12 +0.74 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 33.72 +0.71 52 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.31 +0.65 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 29.08 +0.74 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.78 +0.71 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.60 +0.71 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.43 +0.52 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.37 +0.50 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.50 +0.64 43 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.18 +0.39 39 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.49 +0.35 40 0 0 0
27NOV26 87.50 C 13.02 13.02 13.02 13.09 +0.30 40 30 30 +30
27NOV26 90.00 C 11.62 11.62 11.62 11.62 +0.29 40 30 30 +30
27NOV26 92.50 C 10.58 10.71 10.27 10.21 +0.25 40 97 97 +97
27NOV26 95.00 C 9.29 9.29 9.18 8.99 +0.15 40 36 36 +36
27NOV26 97.50 C 8.12 8.12 8.12 7.91 +0.13 40 15 15 +15
27NOV26 100.00 C 6.94 6.97 6.94 6.97 +0.13 40 90 90 +80
27NOV26 102.50 C 0.00 0.00 0.00 6.06 +0.08 40 0 0 0
27NOV26 105.00 C 5.46 5.46 5.46 5.25 +0.06 40 15 65 +15
27NOV26 107.50 C 4.79 4.79 4.79 4.52 +0.03 40 15 45 +15
27NOV26 110.00 C 4.16 4.16 4.16 3.88 +0.01 40 11 60 0
27NOV26 112.50 C 0.00 0.00 0.00 3.33 +0.01 40 0 0 0
27NOV26 115.00 C 3.35 3.35 3.35 2.84 -0.01 40 20 20 +20
27NOV26 117.50 C 2.93 2.93 2.93 2.42 -0.01 40 15 15 +15
27NOV26 120.00 C 2.28 2.72 2.28 2.05 -0.02 40 26 24 +24
27NOV26 122.50 C 2.38 2.38 2.13 1.73 -0.03 40 31 46 +16
27NOV26 125.00 C 1.95 1.95 1.95 1.46 -0.03 40 15 30 0
27NOV26 127.50 C 0.00 0.00 0.00 1.23 -0.03 40 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 1.04 -0.03 40 0 0 0
27NOV26 132.50 C 1.55 1.55 1.38 0.87 -0.03 40 41 45 +30
27NOV26 135.00 C 1.30 1.30 1.24 0.73 -0.03 40 30 45 +30
27NOV26 137.50 C 1.13 1.13 1.13 0.61 -0.02 40 15 75 +15
27NOV26 140.00 C 0.00 0.00 0.00 0.51 -0.02 40 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.42 -0.03 40 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.35 -0.02 40 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 57.36 +0.74 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 56.37 +0.74 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 55.38 +0.37 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 54.40 +0.74 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 53.41 +0.74 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 52.42 +0.74 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 51.44 +0.33 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 50.45 +0.74 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 49.46 +0.73 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 48.48 +0.74 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 47.50 +0.74 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 46.51 +0.73 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.53 +0.13 39 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 43.09 +0.12 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.37 +0.76 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.99 +0.79 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.62 +0.77 53 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 34.27 +0.75 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.83 +0.60 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.69 +0.68 47 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 27.49 +0.65 46 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 25.30 +0.60 44 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 23.10 +0.47 42 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 21.21 +0.56 42 0 42 0
30DEC26 80.00 C 19.98 19.98 19.98 19.36 +0.56 42 2 122 -2
30DEC26 82.50 C 0.00 0.00 0.00 17.19 +0.44 39 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 15.57 +0.41 39 0 1,174 0
30DEC26 87.50 C 14.70 14.70 14.70 14.21 +0.30 40 1 899 -1
30DEC26 90.00 C 12.63 12.79 12.63 12.75 +0.25 40 3 3,520 +1
30DEC26 92.50 C 0.00 0.00 0.00 11.43 +0.23 40 0 2,570 0
30DEC26 95.00 C 0.00 0.00 0.00 10.22 +0.19 40 0 4,244 0
30DEC26 97.50 C 9.52 9.52 9.12 9.13 +0.16 40 95 924 0
30DEC26 100.00 C 8.20 8.54 8.20 8.16 +0.15 40 95 3,227 -15
30DEC26 102.50 C 7.56 7.58 7.23 7.27 +0.14 40 225 810 +207
30DEC26 105.00 C 0.00 0.00 0.00 6.47 +0.16 40 0 2,385 0
30DEC26 107.50 C 0.00 0.00 0.00 5.70 +0.14 40 0 227 0
30DEC26 110.00 C 5.23 5.23 5.13 5.02 +0.12 40 40 3,193 +30
30DEC26 112.50 C 0.00 0.00 0.00 4.40 +0.10 40 0 599 0
30DEC26 115.00 C 0.00 0.00 0.00 3.86 +0.09 40 0 393 0
30DEC26 117.50 C 0.00 0.00 0.00 3.37 +0.07 40 0 549 0
30DEC26 120.00 C 3.23 3.23 3.23 2.94 +0.06 40 1 797 +1
30DEC26 122.50 C 0.00 0.00 0.00 2.56 +0.05 40 0 392 0
30DEC26 125.00 C 0.00 0.00 0.00 2.22 +0.03 40 0 723 0
30DEC26 127.50 C 2.47 2.47 2.47 1.93 +0.03 40 7 1,277 +7
30DEC26 130.00 C 2.23 2.23 2.23 1.67 +0.02 40 15 5,259 +15
30DEC26 132.50 C 0.00 0.00 0.00 1.45 +0.02 40 0 798 0
30DEC26 135.00 C 1.76 1.76 1.76 1.25 +0.01 40 15 399 -15
30DEC26 137.50 C 1.66 1.66 1.66 1.08 +0.01 40 15 158 -15
30DEC26 140.00 C 1.50 1.50 1.50 0.93 +0.01 40 32 142 +32
30DEC26 142.50 C 1.40 1.40 1.40 0.80 0.00 40 15 227 -15
30DEC26 145.00 C 1.30 1.30 1.25 0.69 0.00 40 14 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.59 0.00 40 0 209 0
30DEC26 150.00 C 0.00 0.00 0.00 0.51 0.00 40 0 215 0
30DEC26 152.50 C 0.00 0.00 0.00 0.44 0.00 40 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.37 -0.01 40 0 1,055 0
30DEC26 157.50 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30DEC26 170.00 C 0.66 0.66 0.60 0.15 0.00 40 21 21 +21
30MAR27 38.00 C 0.00 0.00 0.00 57.64 +0.74 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 56.66 +0.73 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 55.69 +0.68 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 54.71 +0.73 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 53.74 +0.73 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 52.77 +0.74 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 51.79 +0.68 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 50.83 +0.73 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 49.86 +0.73 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 48.89 +0.72 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 47.93 +0.71 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 46.98 +0.72 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 46.02 +0.62 39 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 43.65 +0.68 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.37 +0.73 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.02 +0.66 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.77 +0.64 39 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 34.57 +0.62 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.43 +0.59 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.36 +0.57 39 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 28.36 -0.07 39 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 26.43 -0.04 39 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 24.58 -0.02 39 0 782 0
30MAR27 77.50 C 0.00 0.00 0.00 22.82 +0.02 39 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 21.52 +0.46 41 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 19.86 +0.47 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 18.31 +0.42 40 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 16.84 +0.29 40 0 1,422 0
30MAR27 90.00 C 0.00 0.00 0.00 15.49 +0.70 40 0 4,019 0
30MAR27 92.50 C 0.00 0.00 0.00 14.24 +0.04 40 0 714 0
30MAR27 95.00 C 0.00 0.00 0.00 13.06 +0.17 40 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 11.97 +0.17 40 0 536 0
30MAR27 100.00 C 0.00 0.00 0.00 10.97 +0.14 40 0 1,196 0
30MAR27 102.50 C 0.00 0.00 0.00 10.05 +0.14 40 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 9.21 +0.11 40 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 8.43 +0.12 40 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 7.68 +0.11 40 0 1,695 0
30MAR27 112.50 C 0.00 0.00 0.00 6.98 +0.09 40 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 6.34 +0.08 40 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 5.75 +0.06 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 5.22 +0.06 40 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 4.73 +0.05 40 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 4.28 +0.03 40 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 3.87 +0.14 40 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 3.50 +0.12 40 0 653 0
30MAR27 132.50 C 0.00 0.00 0.00 3.16 +0.10 40 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 2.86 +0.09 40 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 2.58 +0.08 40 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 2.33 +0.07 40 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 2.10 +0.06 40 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.89 +0.05 40 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 1.70 +0.04 39 0 65 0
30MAR27 150.00 C 2.28 2.28 2.28 1.53 +0.03 39 1 95 0
30MAR27 152.50 C 0.00 0.00 0.00 1.38 +0.03 39 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 1.21 -0.01 39 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 1.09 -0.01 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.98 -0.01 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.88 -0.01 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.79 -0.02 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.71 -0.02 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 58.77 +1.63 66 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 57.83 +1.66 65 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 56.89 +1.68 64 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 55.02 +0.77 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 55.01 +1.72 61 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 53.07 +0.74 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 52.11 +0.73 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 51.16 +0.73 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 50.40 +0.91 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 50.39 +1.84 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 49.42 +1.81 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 47.58 +0.90 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 47.57 +1.81 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 45.29 +1.82 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 41.92 +0.69 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.72 +0.68 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.65 +1.75 47 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 36.54 +1.71 46 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 33.44 +0.63 39 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 32.44 +1.56 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.59 -0.28 39 0 56 0
29JUN27 72.50 C 0.00 0.00 0.00 28.63 +0.59 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.03 +0.55 39 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 24.40 +0.53 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 23.47 +0.53 42 0 35 0
29JUN27 82.50 C 21.55 21.55 21.55 21.30 -0.16 39 1 21 0
29JUN27 85.00 C 0.00 0.00 0.00 19.88 -0.11 39 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 19.01 +0.40 41 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 17.78 +0.45 41 0 355 0
29JUN27 92.50 C 0.00 0.00 0.00 16.52 +0.43 41 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 15.34 +0.36 40 0 61 0
29JUN27 97.50 C 14.91 14.91 14.91 14.28 +0.36 40 80 1 -80
29JUN27 100.00 C 0.00 0.00 0.00 13.22 +0.36 40 0 176 0
29JUN27 102.50 C 0.00 0.00 0.00 12.26 +0.30 40 0 94 0
29JUN27 105.00 C 11.48 11.48 11.48 11.39 +0.30 40 1 68 +1
29JUN27 107.50 C 0.00 0.00 0.00 10.52 +0.30 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 9.73 +0.25 40 0 146 0
29JUN27 112.50 C 0.00 0.00 0.00 9.03 +0.24 40 0 69 0
29JUN27 115.00 C 8.86 8.86 8.86 8.34 +0.24 40 1 28 +1
29JUN27 117.50 C 0.00 0.00 0.00 7.66 +0.19 40 0 62 0
29JUN27 120.00 C 0.00 0.00 0.00 7.12 +0.19 40 0 176 0
29JUN27 122.50 C 0.00 0.00 0.00 6.59 +0.19 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 6.06 +0.36 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 5.57 +0.30 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.02 +0.13 39 0 8 0
29JUN27 132.50 C 0.00 0.00 0.00 4.78 +0.28 40 0 0 0
29JUN27 135.00 C 5.05 5.05 5.00 4.38 +0.26 40 23 23 +23
29JUN27 137.50 C 0.00 0.00 0.00 4.03 +0.22 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.74 +0.21 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 3.45 +0.20 40 0 0 0
29JUN27 145.00 C 3.93 3.93 3.93 3.17 +0.19 40 38 38 +38
29JUN27 147.50 C 0.00 0.00 0.00 2.89 +0.16 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 2.69 +0.15 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 2.48 +0.14 39 0 0 0
29JUN27 155.00 C 2.06 2.20 2.06 2.29 +0.14 40 2 2 +2
29JUN27 157.50 C 2.06 2.06 2.06 2.03 +0.07 39 1 1 +1
29JUN27 160.00 C 2.06 2.06 2.06 1.86 +0.05 39 1 1 +1
29JUN27 162.50 C 0.00 0.00 0.00 1.73 +0.05 39 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 1.60 +0.05 39 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 1.47 +0.05 39 0 0 0
29JUN27 170.00 C 2.06 2.20 2.06 1.38 +0.09 39 3 3 +3
TOTAL CALL 5,646 173,501 +1,591
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
07AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
07AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
07AUG26 82.00 P 0.05 0.05 0.05 0.01 -0.01 55 2 3 -1
07AUG26 83.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 70 0
07AUG26 84.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 43 0
07AUG26 85.00 P 0.00 0.00 0.00 0.02 -0.07 47 0 83 0
07AUG26 86.00 P 0.12 0.12 0.12 0.03 -0.11 45 5 42 +5
07AUG26 87.00 P 0.15 0.15 0.15 0.06 -0.16 46 2 110 +2
07AUG26 88.00 P 0.17 0.17 0.17 0.10 -0.23 45 1 147 +1
07AUG26 89.00 P 0.25 0.25 0.24 0.18 -0.30 45 25 145 0
07AUG26 90.00 P 0.40 0.40 0.30 0.30 -0.35 45 22 301 +6
07AUG26 91.00 P 0.52 0.56 0.50 0.46 -0.44 45 15 102 +12
07AUG26 92.00 P 0.63 0.74 0.60 0.68 -0.53 45 38 322 -20
07AUG26 93.00 P 1.00 1.01 0.84 0.95 -0.63 44 73 132 +48
07AUG26 94.00 P 1.33 1.43 1.29 1.31 -0.72 44 58 1,027 -28
07AUG26 95.00 P 1.57 1.92 1.57 1.77 -0.78 43 80 106 +27
07AUG26 96.00 P 2.08 2.08 2.08 2.36 -0.78 44 8 22 +5
07AUG26 97.00 P 0.00 0.00 0.00 3.02 -0.77 44 0 59 0
07AUG26 98.00 P 0.00 0.00 0.00 3.75 -0.79 44 0 59 0
07AUG26 99.00 P 0.00 0.00 0.00 4.54 -0.79 44 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 5.40 -0.77 45 0 30 0
07AUG26 101.00 P 0.00 0.00 0.00 6.30 -0.74 46 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 7.21 -0.83 45 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 8.16 -0.81 45 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 9.13 -0.79 45 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 10.11 -0.78 44 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 11.10 -0.77 0 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 12.10 -0.76 0 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 13.10 -0.75 0 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 14.10 -0.75 0 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 15.10 -0.75 0 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 16.10 -0.75 0 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 17.10 -0.75 0 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 18.10 -0.75 0 0 0 0
07AUG26 114.00 P 0.00 0.00 0.00 19.10 -0.75 0 0 0 0
07AUG26 115.00 P 0.00 0.00 0.00 20.10 -0.75 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
14AUG26 75.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
14AUG26 76.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
14AUG26 77.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
14AUG26 78.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
14AUG26 79.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
14AUG26 80.00 P 0.11 0.11 0.11 0.02 - 42 2 2 -
14AUG26 81.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
14AUG26 82.00 P 0.00 0.00 0.00 0.05 - 41 0 0 -
14AUG26 83.00 P 0.17 0.17 0.17 0.08 - 41 10 10 -
14AUG26 84.00 P 0.21 0.23 0.21 0.12 - 41 4 4 -
14AUG26 85.00 P 0.26 0.26 0.26 0.18 - 41 2 2 -
14AUG26 86.00 P 0.00 0.00 0.00 0.26 - 41 0 0 -
14AUG26 87.00 P 0.00 0.00 0.00 0.36 - 41 0 0 -
14AUG26 88.00 P 0.52 0.60 0.52 0.51 - 42 20 20 -
14AUG26 89.00 P 0.75 0.75 0.75 0.69 - 42 9 9 -
14AUG26 90.00 P 0.94 0.98 0.86 0.91 - 42 31 19 -
14AUG26 91.00 P 1.10 1.23 1.10 1.12 - 41 170 155 -
14AUG26 92.00 P 1.40 1.49 1.40 1.42 - 40 60 60 -
14AUG26 93.00 P 0.00 0.00 0.00 1.80 - 41 0 0 -
14AUG26 94.00 P 1.97 2.25 1.97 2.22 - 40 25 15 -
14AUG26 95.00 P 2.45 2.47 2.45 2.71 - 41 22 22 -
14AUG26 96.00 P 2.98 2.98 2.98 3.26 - 41 15 15 -
14AUG26 97.00 P 3.51 3.51 3.51 3.87 - 41 1 1 -
14AUG26 98.00 P 4.43 4.43 4.43 4.54 - 41 15 15 -
14AUG26 99.00 P 5.12 5.12 5.12 5.25 - 41 15 15 -
14AUG26 100.00 P 0.00 0.00 0.00 6.02 - 41 0 0 -
14AUG26 101.00 P 0.00 0.00 0.00 6.83 - 42 0 0 -
14AUG26 102.00 P 0.00 0.00 0.00 7.66 - 42 0 0 -
14AUG26 103.00 P 0.00 0.00 0.00 8.54 - 42 0 0 -
14AUG26 104.00 P 0.00 0.00 0.00 9.44 - 43 0 0 -
14AUG26 105.00 P 0.00 0.00 0.00 10.46 - 46 0 0 -
14AUG26 106.00 P 0.00 0.00 0.00 11.24 - 41 0 0 -
14AUG26 107.00 P 0.00 0.00 0.00 12.19 - 41 0 0 -
14AUG26 108.00 P 0.00 0.00 0.00 13.16 - 41 0 0 -
14AUG26 109.00 P 0.00 0.00 0.00 14.13 - 41 0 0 -
14AUG26 110.00 P 0.00 0.00 0.00 15.12 - 42 0 0 -
14AUG26 111.00 P 0.00 0.00 0.00 16.11 - 42 0 0 -
14AUG26 112.00 P 0.00 0.00 0.00 17.10 - 0 0 0 -
14AUG26 113.00 P 0.00 0.00 0.00 18.10 - 0 0 0 -
14AUG26 114.00 P 0.00 0.00 0.00 19.10 - 0 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 210 0
28AUG26 57.50 P 0.02 0.02 0.02 0.01 0.00 69 100 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 358 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 396 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5,519 0
28AUG26 70.00 P 0.11 0.11 0.11 0.01 -0.01 43 72 741 +72
28AUG26 72.50 P 0.16 0.16 0.14 0.02 -0.02 42 11 1,426 0
28AUG26 75.00 P 0.19 0.22 0.18 0.05 -0.03 41 35 2,254 -5
28AUG26 77.50 P 0.27 0.30 0.26 0.12 -0.05 42 133 2,424 -26
28AUG26 80.00 P 0.34 0.41 0.34 0.24 -0.09 42 169 4,734 -61
28AUG26 82.50 P 0.49 0.63 0.49 0.46 -0.15 42 745 8,905 +457
28AUG26 85.00 P 0.80 0.90 0.80 0.80 -0.22 42 102 2,962 -3
28AUG26 87.50 P 1.25 1.40 1.08 1.31 -0.24 42 220 2,713 -109
28AUG26 90.00 P 1.90 2.02 1.80 1.97 -0.33 41 675 3,572 +85
28AUG26 92.50 P 2.80 2.99 2.74 2.90 -0.40 41 196 1,605 -128
28AUG26 95.00 P 3.78 4.20 3.72 4.05 -0.48 41 192 1,008 -12
28AUG26 97.50 P 5.31 5.63 5.13 5.48 -0.58 41 59 1,229 -15
28AUG26 100.00 P 6.93 7.02 6.69 7.18 -0.64 41 92 2,107 +2
28AUG26 102.50 P 0.00 0.00 0.00 9.06 -0.67 42 0 329 0
28AUG26 105.00 P 0.00 0.00 0.00 11.10 -0.68 42 0 229 0
28AUG26 107.50 P 0.00 0.00 0.00 13.27 -0.68 43 0 11 0
28AUG26 110.00 P 15.16 15.16 15.16 15.54 -0.67 44 1 193 +1
28AUG26 112.50 P 0.00 0.00 0.00 17.77 -0.74 41 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 20.13 -0.81 38 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 22.62 -0.75 41 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 25.10 -0.75 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 27.60 -0.75 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 30.10 -0.75 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 32.60 -0.75 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 35.10 -0.75 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 37.60 -0.75 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 40.10 -0.75 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 42.60 -0.75 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 45.10 -0.75 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 47.60 -0.75 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 50.10 -0.75 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 52.60 -0.76 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 55.10 -0.75 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 57.60 -0.75 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 60.10 -0.75 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 62.60 -0.75 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 65.10 -0.75 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 67.60 -0.75 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 70.10 -0.75 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 72.60 -0.75 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 75.10 -0.75 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 46.00 P 0.05 0.05 0.05 0.01 0.00 64 11 11 +11
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 128 0
29SEP26 57.50 P 0.14 0.15 0.13 0.01 0.00 45 57 247 +27
29SEP26 60.00 P 0.16 0.16 0.16 0.01 -0.01 42 24 243 -6
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 475 0
29SEP26 65.00 P 0.24 0.25 0.24 0.04 -0.01 41 15 495 +15
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.03 40 0 905 0
29SEP26 70.00 P 0.34 0.34 0.34 0.14 -0.04 40 1 1,270 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 -0.07 40 0 5,634 0
29SEP26 75.00 P 0.59 0.64 0.59 0.41 -0.10 40 6 2,638 0
29SEP26 77.50 P 0.81 0.81 0.79 0.65 -0.14 40 48 1,805 -48
29SEP26 80.00 P 1.07 1.13 1.05 0.99 -0.19 40 138 4,272 -22
29SEP26 82.50 P 1.52 1.52 1.47 1.45 -0.24 40 46 3,328 +31
29SEP26 85.00 P 2.00 2.10 1.96 2.05 -0.22 40 159 6,134 -58
29SEP26 87.50 P 2.56 2.79 2.56 2.73 -0.28 40 27 3,617 -17
29SEP26 90.00 P 3.46 3.63 3.46 3.58 -0.34 40 56 9,507 +31
29SEP26 92.50 P 4.10 4.64 4.10 4.61 -0.45 40 73 2,150 -14
29SEP26 95.00 P 5.58 5.92 5.55 5.84 -0.51 40 104 14,594 -40
29SEP26 97.50 P 7.00 7.08 7.00 7.26 -0.52 40 16 3,064 0
29SEP26 100.00 P 8.80 8.80 8.80 8.86 -0.56 40 10 6,060 +10
29SEP26 102.50 P 10.30 10.30 10.30 10.61 -0.59 40 40 2,983 -40
29SEP26 105.00 P 0.00 0.00 0.00 12.49 -0.56 41 0 2,964 0
29SEP26 107.50 P 14.49 14.49 13.29 14.44 -1.01 41 7 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 16.57 -0.52 42 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 18.74 -0.72 43 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 20.98 -0.71 43 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 23.27 -0.71 44 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 25.40 -0.90 41 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 27.74 -0.91 40 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 30.17 -0.85 40 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 32.63 -0.75 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 35.10 -0.81 0 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 37.60 -0.75 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 40.10 -0.75 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 42.60 -0.75 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 45.10 -0.75 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 47.60 -0.75 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.10 -0.75 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 52.60 -0.76 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 55.10 -0.75 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 57.60 -0.75 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 60.10 -0.75 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 62.60 -0.75 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 65.10 -0.75 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 67.60 -0.75 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 70.10 -0.75 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 72.60 -0.75 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 75.10 -0.75 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 0.00 41 0 81 0
29OCT26 60.00 P 0.30 0.30 0.30 0.05 -0.01 40 20 417 +20
29OCT26 62.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 479 0
29OCT26 65.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.24 -0.05 40 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.39 -0.07 40 0 476 0
29OCT26 72.50 P 0.00 0.00 0.00 0.59 -0.10 40 0 496 0
29OCT26 75.00 P 1.07 1.13 1.07 0.87 -0.14 40 35 362 0
29OCT26 77.50 P 1.39 1.39 1.39 1.25 -0.16 40 15 429 0
29OCT26 80.00 P 1.83 1.83 1.80 1.73 -0.20 40 32 643 +32
29OCT26 82.50 P 2.38 2.38 2.37 2.34 -0.22 40 2 1,268 0
29OCT26 85.00 P 2.90 3.02 2.90 3.02 -0.24 40 7 1,184 +1
29OCT26 87.50 P 3.66 3.82 3.66 3.79 -0.30 40 3 1,870 +1
29OCT26 90.00 P 4.74 4.78 4.67 4.74 -0.32 39 32 745 -29
29OCT26 92.50 P 5.71 5.88 5.71 5.83 -0.34 39 73 573 -42
29OCT26 95.00 P 6.83 7.22 6.83 7.08 -0.44 39 108 625 +77
29OCT26 97.50 P 8.25 8.59 7.77 8.43 -0.54 39 200 626 +185
29OCT26 100.00 P 9.82 9.98 9.60 10.05 -0.51 40 150 330 +150
29OCT26 102.50 P 0.00 0.00 0.00 11.71 -0.56 40 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.52 -0.58 40 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 15.29 -0.63 40 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 17.24 -0.64 40 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.35 -0.86 40 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.54 -0.81 41 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.72 -0.79 41 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.96 -0.82 41 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 28.23 -0.83 41 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 30.59 -0.80 42 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 32.83 -0.83 40 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 35.35 -0.76 42 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 37.72 -0.74 41 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 40.10 -0.80 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 42.60 -0.76 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 45.10 -0.75 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 47.60 -0.76 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 50.10 -0.75 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 52.60 -0.76 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 55.10 -0.75 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 57.60 -0.75 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 60.10 -0.75 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 62.60 -0.75 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 65.10 -0.75 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 67.60 -0.75 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 70.10 -0.75 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 72.60 -0.75 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 75.10 -0.75 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.32 -0.06 40 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.48 -0.10 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.70 -0.14 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.99 -0.19 40 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.38 -0.21 40 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 1.86 -0.25 40 0 30 0
27NOV26 80.00 P 0.00 0.00 0.00 2.43 -0.31 40 0 0 0
27NOV26 82.50 P 3.15 3.15 3.09 3.11 -0.31 40 31 62 +31
27NOV26 85.00 P 3.75 3.88 3.75 3.91 -0.27 40 155 115 +115
27NOV26 87.50 P 0.00 0.00 0.00 4.76 -0.33 40 0 25 0
27NOV26 90.00 P 5.72 5.72 5.72 5.75 -0.40 40 8 8 +6
27NOV26 92.50 P 0.00 0.00 0.00 6.99 -0.29 40 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.04 -0.56 39 0 0 0
27NOV26 97.50 P 9.46 9.46 9.46 9.57 -0.46 40 15 15 +15
27NOV26 100.00 P 0.00 0.00 0.00 11.08 -0.52 40 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 12.73 -0.47 40 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 14.48 -0.56 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.32 -0.58 40 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.26 -0.67 41 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 20.25 -0.71 41 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.24 -0.69 41 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.27 -0.88 40 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.46 -0.86 41 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 28.69 -0.85 41 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 30.98 -0.75 41 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 33.34 -0.74 42 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 35.66 -0.76 42 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 37.98 -0.78 42 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 40.40 -0.72 42 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 42.74 -0.76 41 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 45.14 -0.79 40 0 0 0
27NOV26 142.50 P 47.35 47.35 47.35 47.60 -0.76 0 15 15 +15
27NOV26 145.00 P 0.00 0.00 0.00 50.10 -0.75 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 52.60 -0.76 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 55.10 -0.75 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 57.60 -0.75 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 60.10 -0.75 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 62.60 -0.75 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 65.10 -0.75 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 67.60 -0.75 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 70.10 -0.75 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 72.60 -0.75 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 75.10 -0.75 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 50.00 P 0.37 0.37 0.36 0.03 -0.01 40 120 1,257 +60
30DEC26 52.50 P 0.42 0.42 0.42 0.06 -0.01 40 25 535 +24
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 418 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 -0.03 40 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 3,423 0
30DEC26 62.50 P 0.00 0.00 0.00 0.38 -0.06 40 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 -0.08 40 0 1,694 0
30DEC26 67.50 P 0.00 0.00 0.00 0.80 -0.11 40 0 638 0
30DEC26 70.00 P 0.00 0.00 0.00 1.10 -0.14 40 0 9,062 0
30DEC26 72.50 P 1.75 1.75 1.75 1.49 -0.14 40 2 859 -2
30DEC26 75.00 P 0.00 0.00 0.00 1.96 -0.19 40 0 1,135 0
30DEC26 77.50 P 2.62 2.63 2.62 2.50 -0.25 40 31 1,183 0
30DEC26 80.00 P 0.00 0.00 0.00 3.19 -0.25 40 0 1,706 0
30DEC26 82.50 P 0.00 0.00 0.00 3.88 -0.27 40 0 1,558 0
30DEC26 85.00 P 4.70 4.70 4.70 4.67 -0.31 39 1 4,405 -1
30DEC26 87.50 P 5.58 5.58 5.58 5.58 -0.35 39 15 1,571 0
30DEC26 90.00 P 0.00 0.00 0.00 6.62 -0.35 39 0 3,310 0
30DEC26 92.50 P 7.67 7.67 7.67 7.77 -0.38 39 8 2,918 +8
30DEC26 95.00 P 0.00 0.00 0.00 9.06 -0.41 39 0 3,207 0
30DEC26 97.50 P 11.02 11.02 10.10 10.46 -0.46 39 167 1,332 +146
30DEC26 100.00 P 0.00 0.00 0.00 11.99 -0.50 39 0 1,569 0
30DEC26 102.50 P 0.00 0.00 0.00 13.60 -0.60 39 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 15.31 -0.55 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 17.11 -0.57 40 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 19.00 -0.58 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 20.86 -0.76 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 22.97 -0.70 40 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 24.93 -0.83 40 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 27.15 -0.74 41 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 29.33 -0.73 41 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 31.37 -0.90 40 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 33.75 -0.71 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.01 -0.73 41 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 38.26 -0.78 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.69 -0.68 42 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 42.93 -0.80 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.30 -0.86 40 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.94 -0.65 44 0 3,910 0
30DEC26 145.00 P 0.00 0.00 0.00 50.22 -0.69 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 52.64 -0.72 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 55.10 -0.75 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 57.60 -0.75 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 60.10 -0.75 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 62.60 -0.75 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 65.10 -0.75 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 67.60 -0.75 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.10 -0.75 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.60 -0.75 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 75.10 -0.75 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30MAR27 50.00 P 0.60 0.60 0.60 0.15 -0.04 39 30 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 -0.05 39 0 180 0
30MAR27 55.00 P 0.00 0.00 0.00 0.36 -0.07 39 0 63 0
30MAR27 57.50 P 1.09 1.09 1.09 0.52 -0.09 39 1 316 0
30MAR27 60.00 P 0.00 0.00 0.00 0.74 -0.09 40 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 0.98 -0.14 39 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.29 -0.15 39 0 1,217 0
30MAR27 67.50 P 0.00 0.00 0.00 1.73 -0.10 40 0 286 0
30MAR27 70.00 P 0.00 0.00 0.00 2.20 -0.21 40 0 6,185 0
30MAR27 72.50 P 0.00 0.00 0.00 2.74 -0.21 40 0 333 0
30MAR27 75.00 P 0.00 0.00 0.00 3.39 -0.26 40 0 1,076 0
30MAR27 77.50 P 0.00 0.00 0.00 4.08 -0.22 40 0 914 0
30MAR27 80.00 P 0.00 0.00 0.00 4.81 -0.23 39 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 5.62 -0.27 39 0 340 0
30MAR27 85.00 P 0.00 0.00 0.00 6.52 -0.28 39 0 609 0
30MAR27 87.50 P 0.00 0.00 0.00 7.52 -0.31 39 0 1,240 0
30MAR27 90.00 P 0.00 0.00 0.00 8.66 -0.31 39 0 4,998 0
30MAR27 92.50 P 9.90 9.90 9.90 9.86 -0.34 39 2 638 0
30MAR27 95.00 P 11.04 11.04 11.04 11.12 -0.46 39 1 725 -1
30MAR27 97.50 P 0.00 0.00 0.00 12.52 -0.44 38 0 430 0
30MAR27 100.00 P 0.00 0.00 0.00 14.02 -0.46 39 0 991 0
30MAR27 102.50 P 0.00 0.00 0.00 15.59 -0.54 39 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 17.26 -0.57 39 0 485 0
30MAR27 107.50 P 18.78 18.78 18.78 18.96 -0.68 39 15 175 +15
30MAR27 110.00 P 0.00 0.00 0.00 20.80 -0.61 39 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 22.67 -0.68 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 24.62 -0.67 40 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 26.63 -0.65 40 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 28.61 -0.70 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 30.74 -0.65 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.84 -0.68 40 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 34.98 -0.72 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.15 -0.73 41 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 39.06 -0.99 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 41.30 -0.99 39 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 43.56 -1.00 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 45.85 -0.95 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 48.19 -0.75 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 50.55 -0.99 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 52.92 -0.74 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 55.32 -0.75 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 57.74 -0.75 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 60.18 -0.75 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 62.63 -0.76 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 65.10 -0.76 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 67.60 -0.75 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 70.10 -0.75 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 72.60 -0.75 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 75.10 -0.75 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29JUN27 50.00 P 0.88 0.88 0.87 0.43 -0.03 39 75 841 +75
29JUN27 52.50 P 0.00 0.00 0.00 0.61 -0.03 39 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.82 -0.06 39 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.11 -0.03 39 0 133 0
29JUN27 60.00 P 0.00 0.00 0.00 1.38 -0.09 39 0 349 0
29JUN27 62.50 P 0.00 0.00 0.00 1.78 -0.15 39 0 117 0
29JUN27 65.00 P 2.50 2.50 2.50 2.28 -0.13 40 1 3,115 -1
29JUN27 67.50 P 0.00 0.00 0.00 2.75 -0.21 39 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.42 -0.17 40 0 6,809 0
29JUN27 72.50 P 4.25 4.25 4.25 4.07 -0.23 39 1 557 -1
29JUN27 75.00 P 0.00 0.00 0.00 4.72 -0.34 39 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 5.46 -0.31 39 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 6.32 -0.17 39 0 334 0
29JUN27 82.50 P 0.00 0.00 0.00 7.20 -0.26 38 0 269 0
29JUN27 85.00 P 7.94 7.94 7.94 8.21 -0.27 38 1 945 +1
29JUN27 87.50 P 0.00 0.00 0.00 9.28 -0.31 38 0 125 0
29JUN27 90.00 P 0.00 0.00 0.00 10.48 -0.31 38 0 91 0
29JUN27 92.50 P 0.00 0.00 0.00 11.68 -0.31 38 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 12.98 -0.37 38 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 14.37 -0.37 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 15.82 -0.40 38 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 17.34 -0.47 38 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 19.00 -0.43 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.66 -0.59 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.46 -0.57 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 24.53 -0.34 39 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 26.32 -0.37 39 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 28.14 -0.47 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.09 -0.52 39 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.05 -0.57 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.05 -0.62 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.05 -0.60 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.21 -0.66 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 40.26 -0.61 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.38 -0.61 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 44.70 -0.67 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.77 -0.65 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 49.01 -0.66 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 51.26 -0.66 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 53.53 -0.69 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.86 -0.79 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 58.25 -0.72 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 60.56 -0.70 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 62.93 -0.71 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 65.33 -0.72 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 67.76 -0.72 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 70.19 -0.73 39 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 72.65 -0.73 39 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 75.11 -0.74 39 0 0 0
TOTAL PUT 5,767 237,565 +1,095
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$ 24.240
28AUG26 15.50 C 0.00 0.00 0.00 8.77 +0.75 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.24 +0.72 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.77 +0.74 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.25 +0.72 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.79 +0.75 56 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.29 +0.73 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.81 +0.81 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.33 +0.82 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.74 +0.56 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.28 +0.54 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.54 +0.60 54 0 92 0
28AUG26 22.00 C 2.74 2.74 2.74 2.77 +0.53 55 1 125 +1
28AUG26 23.00 C 0.00 0.00 0.00 2.15 +0.55 57 0 136 0
28AUG26 24.00 C 1.33 1.60 1.33 1.53 +0.39 54 13 210 +5
28AUG26 25.00 C 0.93 1.16 0.93 1.08 +0.29 54 46 257 +45
28AUG26 26.00 C 0.65 0.82 0.65 0.75 +0.19 55 29 226 +29
28AUG26 27.00 C 0.48 0.58 0.46 0.48 +0.12 54 76 736 +59
28AUG26 28.00 C 0.32 0.35 0.32 0.33 +0.10 55 74 482 +74
28AUG26 29.00 C 0.25 0.31 0.24 0.20 +0.06 54 22 2,148 +1
28AUG26 30.00 C 0.18 0.22 0.18 0.13 +0.04 55 57 257 0
28AUG26 31.00 C 0.14 0.16 0.14 0.08 +0.03 56 76 283 -54
28AUG26 32.00 C 0.11 0.13 0.11 0.05 +0.02 56 142 616 0
28AUG26 33.00 C 0.09 0.09 0.09 0.03 +0.01 56 15 213 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 8.77 +0.75 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.25 +0.73 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.77 +0.74 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.29 +0.72 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.81 +0.70 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.40 +0.74 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.95 +0.72 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.55 +0.75 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.15 +0.63 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.69 +0.56 49 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.97 +0.55 51 0 44 0
29SEP26 22.00 C 3.23 3.23 3.23 3.37 +0.57 54 10 70 +10
29SEP26 23.00 C 0.00 0.00 0.00 2.75 +0.43 54 0 326 0
29SEP26 24.00 C 0.00 0.00 0.00 2.12 +0.33 51 0 252 0
29SEP26 25.00 C 0.00 0.00 0.00 1.68 +0.32 51 0 232 0
29SEP26 26.00 C 1.20 1.20 1.20 1.35 +0.23 52 10 85 +10
29SEP26 27.00 C 1.08 1.08 1.08 1.06 +0.21 52 10 84 +10
29SEP26 28.00 C 0.79 0.79 0.79 0.81 +0.16 52 10 127 +9
29SEP26 29.00 C 0.74 0.74 0.68 0.61 +0.13 52 53 225 +15
29SEP26 30.00 C 0.51 0.63 0.51 0.46 +0.10 52 34 311 +21
29SEP26 31.00 C 0.45 0.45 0.45 0.34 +0.08 52 30 101 +28
29SEP26 32.00 C 0.42 0.42 0.38 0.25 +0.06 52 135 136 +83
29SEP26 33.00 C 0.31 0.33 0.31 0.18 +0.04 52 33 162 -23
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.03 52 0 247 0
29SEP26 35.00 C 0.26 0.26 0.26 0.10 +0.02 52 5 128 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 216 0
29SEP26 37.00 C 0.16 0.16 0.16 0.05 +0.01 52 75 80 +60
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 53 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.84 +0.71 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.38 +0.72 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.91 +0.71 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.45 +0.71 44 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.99 +0.70 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.55 +0.67 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.13 +0.66 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.74 +0.67 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.34 +0.64 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.96 +0.53 48 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 4.28 +0.51 49 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.70 +0.58 51 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 3.09 +0.48 50 0 117 0
29OCT26 24.00 C 0.00 0.00 0.00 2.59 +0.41 50 0 91 0
29OCT26 25.00 C 0.00 0.00 0.00 2.11 +0.37 50 0 80 0
29OCT26 26.00 C 0.00 0.00 0.00 1.79 +0.29 51 0 61 0
29OCT26 27.00 C 0.00 0.00 0.00 1.48 +0.27 51 0 83 0
29OCT26 28.00 C 0.00 0.00 0.00 1.23 +0.25 52 0 51 0
29OCT26 29.00 C 0.00 0.00 0.00 1.00 +0.22 52 0 84 0
29OCT26 30.00 C 0.00 0.00 0.00 0.81 +0.19 52 0 21 0
29OCT26 31.00 C 0.00 0.00 0.00 0.65 +0.16 52 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.52 +0.13 52 0 3 0
29OCT26 33.00 C 0.00 0.00 0.00 0.41 +0.11 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.32 +0.08 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.61 - 47 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 7.18 +0.67 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.76 +0.66 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.35 +0.63 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.95 +0.60 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.58 +0.59 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.25 +0.60 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.57 +0.49 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.04 +0.56 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.45 +0.48 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.96 +0.42 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.49 +0.32 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.15 +0.30 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.84 +0.28 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.57 +0.27 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.34 +0.26 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 1.12 +0.23 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.93 +0.19 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.75 +0.15 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.64 +0.14 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.12 +0.74 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.64 +0.71 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.20 +0.69 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.90 +0.80 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.37 +0.66 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.97 +0.65 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.58 +0.62 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.20 +0.60 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.89 +0.64 49 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.54 +0.62 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.89 +0.51 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.27 +0.44 48 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.88 +0.55 51 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 3.37 +0.49 50 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.87 +0.39 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.50 +0.33 50 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.17 +0.32 50 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 1.88 +0.26 50 0 22 0
30DEC26 29.00 C 0.00 0.00 0.00 1.61 +0.23 50 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 1.38 +0.21 50 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.18 +0.18 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 +0.16 50 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 +0.14 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 +0.12 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 +0.10 49 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 +0.09 49 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.44 +0.08 49 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 +0.07 49 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 +0.05 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.26 +0.04 49 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 +0.04 49 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 +0.04 49 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 +0.03 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.51 +0.74 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.09 +0.73 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.70 +0.73 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.31 +0.72 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.93 +0.71 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.57 +0.69 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.20 +0.66 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.86 +0.67 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.51 +0.57 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.19 +0.61 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.60 +0.59 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.04 +0.50 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.54 +0.54 48 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.07 +0.43 48 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.65 +0.40 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.29 +0.31 48 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.95 +0.30 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.65 +0.29 49 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 2.37 +0.28 49 0 118 0
30MAR27 30.00 C 2.25 2.25 2.25 2.10 +0.24 48 35 511 -35
30MAR27 31.00 C 0.00 0.00 0.00 1.87 +0.22 48 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.66 +0.24 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.48 +0.19 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.31 +0.17 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.16 +0.18 48 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 1.03 +0.16 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.91 +0.14 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.81 +0.11 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.72 +0.10 48 0 0 0
30MAR27 40.00 C 0.81 0.81 0.81 0.63 +0.08 48 15 18 +15
30MAR27 41.00 C 0.77 0.77 0.77 0.56 +0.08 48 15 28 +15
29JUN27 15.50 C 0.00 0.00 0.00 9.84 +0.71 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.45 +0.70 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.06 +0.68 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.71 +0.68 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.36 +0.68 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.01 +0.66 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.68 +0.65 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.34 +0.62 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.03 +0.61 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.72 +0.55 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.27 +0.63 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.65 +0.56 49 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.20 +0.56 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.76 +0.53 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.35 +0.52 49 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.99 +0.52 49 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.65 +0.51 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.24 +0.41 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.96 +0.39 49 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 2.76 +0.45 49 0 48 0
29JUN27 31.00 C 0.00 0.00 0.00 2.50 +0.40 49 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.28 +0.38 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.08 +0.43 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.88 +0.38 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.71 +0.35 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.57 +0.32 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.42 +0.28 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.28 +0.25 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.18 +0.25 49 0 13 0
TOTAL CALL 1,021 13,540 +378
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 17 0
28AUG26 18.00 P 0.05 0.05 0.05 0.02 -0.03 54 4 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 -0.03 56 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.06 -0.05 55 0 160 0
28AUG26 19.50 P 0.00 0.00 0.00 0.09 -0.07 55 0 127 0
28AUG26 20.00 P 0.00 0.00 0.00 0.13 -0.09 55 0 173 0
28AUG26 21.00 P 0.26 0.26 0.26 0.27 -0.14 55 62 202 +2
28AUG26 22.00 P 0.46 0.51 0.46 0.47 -0.22 54 7 285 +4
28AUG26 23.00 P 0.84 0.84 0.72 0.79 -0.31 54 33 482 +12
28AUG26 24.00 P 1.37 1.37 1.14 1.26 -0.43 55 16 511 -16
28AUG26 25.00 P 1.90 1.90 1.90 1.76 -0.52 53 1 324 +1
28AUG26 26.00 P 0.00 0.00 0.00 2.46 -0.55 54 0 100 0
28AUG26 27.00 P 0.00 0.00 0.00 3.21 -0.61 55 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 4.15 -0.68 61 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.05 -0.73 64 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 5.94 -0.80 63 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 7.00 -0.72 75 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 7.92 -0.76 75 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 8.89 -0.78 78 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.94 -0.72 89 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.87 -0.77 87 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.80 -0.84 80 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.80 -0.83 85 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.82 -0.82 94 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.79 -0.88 91 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.03 52 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.04 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.05 52 0 112 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.07 52 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.09 52 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 -0.10 52 0 163 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.13 52 0 125 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 -0.13 52 0 196 0
29SEP26 21.00 P 0.72 0.72 0.66 0.66 -0.16 52 11 320 -9
29SEP26 22.00 P 0.00 0.00 0.00 0.96 -0.22 52 0 153 0
29SEP26 23.00 P 0.00 0.00 0.00 1.37 -0.27 52 0 266 0
29SEP26 24.00 P 0.00 0.00 0.00 1.82 -0.37 52 0 576 0
29SEP26 25.00 P 0.00 0.00 0.00 2.41 -0.49 53 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 3.07 -0.43 54 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.79 -0.58 54 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.57 -0.62 55 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.41 -0.65 57 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 6.28 -0.69 58 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 7.20 -0.71 61 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.13 -0.72 62 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 9.06 -0.73 64 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 9.97 -0.79 63 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.04 -0.67 71 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 11.96 -0.73 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.86 -0.82 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.94 -0.71 76 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.91 -0.76 77 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.90 -0.73 80 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.77 -0.86 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.83 -0.80 79 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.76 -0.88 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.77 -0.86 74 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.83 -0.81 87 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.78 -0.86 81 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.83 -0.80 92 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.83 -0.81 94 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.83 -0.81 96 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.83 -0.81 98 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.33 -0.81 104 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.84 -0.80 110 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.33 -0.81 114 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.10 -0.03 52 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 -0.04 51 0 36 0
29OCT26 17.00 P 0.00 0.00 0.00 0.17 -0.05 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.23 -0.06 51 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.29 -0.08 51 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.37 -0.07 51 0 47 0
29OCT26 19.00 P 0.48 0.48 0.48 0.46 -0.11 51 15 40 0
29OCT26 19.50 P 0.00 0.00 0.00 0.56 -0.12 51 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.67 -0.14 51 0 160 0
29OCT26 21.00 P 0.00 0.00 0.00 0.95 -0.19 51 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.33 -0.20 52 0 100 0
29OCT26 23.00 P 1.73 1.73 1.73 1.75 -0.25 52 15 91 0
29OCT26 24.00 P 0.00 0.00 0.00 2.25 -0.33 52 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 2.82 -0.39 52 0 75 0
29OCT26 26.00 P 0.00 0.00 0.00 3.39 -0.51 51 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.14 -0.54 53 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 4.89 -0.58 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.69 -0.61 54 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.52 -0.65 55 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.38 -0.70 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.27 -0.71 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.17 -0.74 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.09 -0.75 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.29 - 51 0 0 -
27NOV26 17.50 P 0.00 0.00 0.00 0.37 -0.07 51 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.45 -0.09 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.55 -0.10 51 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.65 -0.11 51 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.77 -0.14 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.90 -0.15 50 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.20 -0.22 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.62 -0.23 51 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.06 -0.23 51 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.57 -0.31 51 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.14 -0.37 51 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.72 -0.51 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.46 -0.50 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.20 -0.52 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.01 -0.53 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.78 -0.61 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.67 -0.59 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.53 -0.62 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.41 -0.64 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.06 49 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 -0.06 49 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.09 49 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 -0.09 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 -0.12 49 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.59 -0.12 50 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.70 -0.14 50 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.82 -0.16 50 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.96 -0.17 50 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.11 -0.18 50 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 1.46 -0.21 50 0 13 0
30DEC26 22.00 P 0.00 0.00 0.00 1.85 -0.26 49 0 33 0
30DEC26 23.00 P 0.00 0.00 0.00 2.34 -0.28 50 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 2.86 -0.29 50 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.37 -0.44 49 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 3.95 -0.51 49 0 27 0
30DEC26 27.00 P 0.00 0.00 0.00 4.72 -0.50 51 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.46 -0.51 52 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.22 -0.55 52 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.02 -0.57 53 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.84 -0.60 53 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.63 -0.67 53 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.57 -0.61 55 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.43 -0.65 55 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.33 -0.68 55 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.29 -0.63 57 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.21 -0.65 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.15 -0.67 58 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.09 -0.67 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.03 -0.68 59 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 16.99 -0.68 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.83 -0.82 54 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.89 -0.76 59 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 19.84 -0.80 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.83 -0.81 60 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 -0.09 48 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 -0.09 48 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 -0.12 48 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 -0.12 48 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 -0.14 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 -0.14 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 -0.15 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.27 -0.15 48 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 -0.16 48 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 -0.17 48 0 78 0
30MAR27 21.00 P 0.00 0.00 0.00 1.99 -0.21 48 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.46 -0.20 49 0 16 0
30MAR27 23.00 P 2.85 2.85 2.85 2.96 -0.22 49 35 19 -16
30MAR27 24.00 P 0.00 0.00 0.00 3.49 -0.23 49 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 3.97 -0.50 48 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 4.62 -0.42 48 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.28 -0.46 48 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 6.02 -0.42 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.75 -0.46 50 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.53 -0.46 50 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.32 -0.52 51 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.11 -0.56 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.94 -0.58 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.78 -0.61 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.67 -0.60 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.55 -0.62 52 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.42 -0.65 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.32 -0.68 52 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.25 -0.68 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.14 -0.72 52 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.10 -0.71 53 0 2 0
29JUN27 15.50 P 0.87 0.87 0.86 0.74 -0.06 48 30 57 +30
29JUN27 16.00 P 0.00 0.00 0.00 0.89 -0.03 49 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.01 -0.06 49 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.13 -0.08 48 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.27 -0.09 48 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.42 -0.09 48 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.55 -0.13 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.74 -0.13 48 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.92 -0.13 48 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.11 -0.14 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.52 -0.18 47 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.98 -0.18 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.59 -0.05 48 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.13 -0.07 48 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.61 -0.29 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.16 -0.39 47 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.83 -0.41 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.49 -0.43 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.25 -0.46 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.02 -0.46 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.77 -0.50 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.58 -0.49 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.35 -0.54 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.20 -0.53 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.27 -0.21 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.89 -0.57 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.75 -0.59 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.63 -0.60 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.51 -0.62 50 0 0 0
TOTAL PUT 229 18,065 +8
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$ 625.000
07AUG26 505.00 C 0.00 0.00 0.00 120.12 +2.38 0 0 0 0
07AUG26 510.00 C 0.00 0.00 0.00 115.12 +2.37 0 0 0 0
07AUG26 515.00 C 0.00 0.00 0.00 110.13 +2.38 60 0 0 0
07AUG26 520.00 C 0.00 0.00 0.00 105.13 +2.37 56 0 0 0
07AUG26 525.00 C 0.00 0.00 0.00 100.13 +2.37 52 0 0 0
07AUG26 530.00 C 0.00 0.00 0.00 95.13 +2.36 46 0 0 0
07AUG26 535.00 C 0.00 0.00 0.00 90.13 +2.35 0 0 0 0
07AUG26 540.00 C 0.00 0.00 0.00 85.13 +2.32 0 0 0 0
07AUG26 545.00 C 0.00 0.00 0.00 80.14 +2.30 45 0 0 0
07AUG26 550.00 C 0.00 0.00 0.00 75.15 +2.25 46 0 0 0
07AUG26 555.00 C 0.00 0.00 0.00 70.17 +2.19 46 0 0 0
07AUG26 560.00 C 0.00 0.00 0.00 65.20 +2.10 46 0 0 0
07AUG26 565.00 C 0.00 0.00 0.00 60.25 +1.96 45 0 0 0
07AUG26 570.00 C 0.00 0.00 0.00 55.34 +1.79 45 0 0 0
07AUG26 575.00 C 0.00 0.00 0.00 50.48 +1.59 45 0 0 0
07AUG26 580.00 C 0.00 0.00 0.00 45.70 +1.36 45 0 18 0
07AUG26 585.00 C 0.00 0.00 0.00 41.03 +1.07 46 0 0 0
07AUG26 590.00 C 0.00 0.00 0.00 36.49 +0.74 46 0 0 0
07AUG26 595.00 C 0.00 0.00 0.00 32.13 +0.41 46 0 1 0
07AUG26 600.00 C 0.00 0.00 0.00 27.97 +0.09 46 0 0 0
07AUG26 605.00 C 0.00 0.00 0.00 23.69 -0.07 43 0 101 0
07AUG26 610.00 C 18.83 18.83 18.83 20.01 -0.77 43 1 9 +1
07AUG26 615.00 C 0.00 0.00 0.00 16.74 -0.88 44 0 25 0
07AUG26 620.00 C 0.00 0.00 0.00 13.91 -0.91 44 0 26 0
07AUG26 625.00 C 12.54 12.54 10.52 11.28 -1.46 44 2 8 +1
07AUG26 630.00 C 10.65 10.65 10.65 9.38 -1.27 46 1 26 +1
07AUG26 635.00 C 7.80 9.36 6.06 7.49 -1.39 46 21 35 -4
07AUG26 640.00 C 8.00 8.00 5.30 5.75 -1.57 45 29 95 +7
07AUG26 645.00 C 5.30 5.30 4.46 4.60 -1.34 46 19 42 +19
07AUG26 650.00 C 4.08 4.08 3.40 3.47 -1.22 46 47 85 +32
07AUG26 655.00 C 2.92 2.92 2.92 2.57 -1.16 46 15 61 +15
07AUG26 660.00 C 2.89 3.21 2.89 1.88 -1.03 46 24 83 0
07AUG26 665.00 C 0.00 0.00 0.00 1.37 -0.84 46 0 110 0
07AUG26 670.00 C 1.69 2.10 1.23 0.97 -0.74 46 10 76 0
07AUG26 675.00 C 1.55 1.55 1.55 0.65 -0.64 45 20 59 +11
07AUG26 680.00 C 0.74 0.85 0.74 0.44 -0.51 45 2 52 0
07AUG26 685.00 C 0.00 0.00 0.00 0.30 -0.39 45 0 18 0
07AUG26 690.00 C 0.00 0.00 0.00 0.20 -0.30 45 0 6 0
07AUG26 695.00 C 0.00 0.00 0.00 0.13 -0.23 45 0 37 0
07AUG26 700.00 C 0.38 0.42 0.38 0.08 -0.18 45 40 24 -22
07AUG26 705.00 C 0.00 0.00 0.00 0.05 -0.13 45 0 0 0
07AUG26 710.00 C 0.00 0.00 0.00 0.03 -0.10 45 0 2 0
07AUG26 715.00 C 0.00 0.00 0.00 0.02 -0.07 46 0 5 0
07AUG26 720.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 5 0
07AUG26 725.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
07AUG26 730.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 5 0
07AUG26 735.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
14AUG26 520.00 C 0.00 0.00 0.00 105.13 - 42 0 0 -
14AUG26 525.00 C 0.00 0.00 0.00 100.14 - 43 0 0 -
14AUG26 530.00 C 0.00 0.00 0.00 95.16 - 43 0 0 -
14AUG26 535.00 C 0.00 0.00 0.00 90.19 - 43 0 0 -
14AUG26 540.00 C 0.00 0.00 0.00 85.24 - 43 0 0 -
14AUG26 545.00 C 0.00 0.00 0.00 80.32 - 43 0 0 -
14AUG26 550.00 C 0.00 0.00 0.00 75.45 - 43 0 0 -
14AUG26 555.00 C 0.00 0.00 0.00 70.64 - 43 0 0 -
14AUG26 560.00 C 0.00 0.00 0.00 65.90 - 43 0 0 -
14AUG26 565.00 C 0.00 0.00 0.00 61.26 - 43 0 0 -
14AUG26 570.00 C 0.00 0.00 0.00 56.71 - 43 0 0 -
14AUG26 575.00 C 0.00 0.00 0.00 52.33 - 43 0 0 -
14AUG26 580.00 C 0.00 0.00 0.00 48.06 - 43 0 0 -
14AUG26 585.00 C 0.00 0.00 0.00 43.98 - 43 0 0 -
14AUG26 590.00 C 0.00 0.00 0.00 40.07 - 43 0 0 -
14AUG26 595.00 C 0.00 0.00 0.00 36.30 - 43 0 0 -
14AUG26 600.00 C 0.00 0.00 0.00 32.81 - 43 0 0 -
14AUG26 605.00 C 0.00 0.00 0.00 29.04 - 42 0 0 -
14AUG26 610.00 C 0.00 0.00 0.00 25.56 - 41 0 0 -
14AUG26 615.00 C 0.00 0.00 0.00 22.81 - 42 0 0 -
14AUG26 620.00 C 18.30 19.50 18.30 20.18 - 42 9 5 -
14AUG26 625.00 C 0.00 0.00 0.00 17.81 - 42 0 0 -
14AUG26 630.00 C 16.00 16.00 15.00 15.59 - 42 2 2 -
14AUG26 635.00 C 0.00 0.00 0.00 13.63 - 42 0 0 -
14AUG26 640.00 C 14.00 14.00 11.20 11.87 - 43 2 2 -
14AUG26 645.00 C 10.30 10.30 10.30 10.31 - 43 2 2 -
14AUG26 650.00 C 9.21 10.50 8.50 8.83 - 43 4 4 -
14AUG26 655.00 C 0.00 0.00 0.00 7.76 - 43 0 0 -
14AUG26 660.00 C 7.16 7.16 6.26 6.38 - 43 23 23 -
14AUG26 665.00 C 0.00 0.00 0.00 5.53 - 43 0 0 -
14AUG26 670.00 C 0.00 0.00 0.00 4.62 - 43 0 0 -
14AUG26 675.00 C 0.00 0.00 0.00 3.85 - 43 0 0 -
14AUG26 680.00 C 4.33 4.33 3.40 3.18 - 43 6 6 -
14AUG26 685.00 C 0.00 0.00 0.00 2.61 - 43 0 0 -
14AUG26 690.00 C 3.05 3.20 2.44 2.14 - 43 30 20 -
14AUG26 695.00 C 0.00 0.00 0.00 1.73 - 43 0 0 -
14AUG26 700.00 C 0.00 0.00 0.00 1.41 - 43 0 0 -
14AUG26 705.00 C 0.00 0.00 0.00 1.12 - 43 0 0 -
14AUG26 710.00 C 0.00 0.00 0.00 0.90 - 43 0 0 -
14AUG26 715.00 C 0.00 0.00 0.00 0.69 - 43 0 0 -
14AUG26 720.00 C 0.90 0.90 0.90 0.55 - 43 20 20 -
28AUG26 320.00 C 0.00 0.00 0.00 305.08 +2.43 97 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 295.08 +2.42 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 285.08 +2.42 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 275.09 +2.42 86 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 265.09 +2.42 81 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 255.09 +2.41 0 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 245.09 +2.41 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 235.10 +2.41 71 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 225.10 +2.41 66 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 215.10 +2.40 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 205.10 +2.40 0 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 195.10 +2.39 0 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 185.11 +2.40 53 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 175.11 +2.39 46 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 165.11 +2.39 0 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 155.12 +2.38 44 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 145.12 +2.34 40 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 135.16 +2.29 42 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 125.24 +1.94 42 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 115.44 +2.10 42 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 105.82 +2.00 42 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 96.44 +1.91 42 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 87.33 +1.79 42 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 78.54 +1.61 42 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 70.10 +1.41 42 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 62.05 +1.20 42 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 54.58 +1.16 42 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 47.59 +0.93 42 0 198 0
28AUG26 600.00 C 0.00 0.00 0.00 41.09 +0.68 42 0 186 0
28AUG26 610.00 C 0.00 0.00 0.00 34.04 -0.59 40 0 150 0
28AUG26 620.00 C 0.00 0.00 0.00 29.33 +0.73 41 0 118 0
28AUG26 630.00 C 25.50 25.50 23.23 24.56 -0.19 41 28 132 0
28AUG26 640.00 C 20.20 21.18 20.20 20.59 -0.21 41 2 692 -1
28AUG26 650.00 C 19.00 19.00 16.44 17.17 -0.47 42 15 2,920 +1
28AUG26 660.00 C 14.80 16.00 13.42 14.22 -0.40 42 19 206 +1
28AUG26 670.00 C 11.96 11.96 11.30 11.54 -0.37 42 11 485 -5
28AUG26 680.00 C 9.50 9.52 9.50 9.43 -0.11 42 5 431 +2
28AUG26 690.00 C 8.15 8.15 7.93 7.57 -0.16 42 16 373 -12
28AUG26 700.00 C 6.87 7.01 6.21 5.94 -0.18 42 46 2,684 +6
28AUG26 710.00 C 5.00 5.07 5.00 4.63 -0.18 42 3 162 +2
28AUG26 720.00 C 4.93 4.93 4.93 3.62 -0.17 42 3 394 -3
28AUG26 730.00 C 2.98 3.39 2.98 2.75 -0.15 42 23 294 +15
28AUG26 740.00 C 0.00 0.00 0.00 2.12 -0.14 42 0 486 0
28AUG26 750.00 C 1.90 2.40 1.90 1.60 -0.12 42 9 346 +1
28AUG26 760.00 C 0.00 0.00 0.00 1.18 -0.12 42 0 182 0
28AUG26 770.00 C 0.00 0.00 0.00 0.87 -0.12 42 0 103 0
28AUG26 780.00 C 1.20 1.20 1.20 0.63 -0.09 42 1 180 0
28AUG26 790.00 C 0.00 0.00 0.00 0.47 -0.08 42 0 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.34 -0.05 42 0 3,276 0
28AUG26 810.00 C 0.00 0.00 0.00 0.24 -0.05 42 0 46 0
28AUG26 820.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 20 0
28AUG26 870.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 42 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 53 0 181 0
29SEP26 320.00 C 0.00 0.00 0.00 305.08 +2.42 62 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 295.08 +2.42 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 285.08 +2.41 52 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 275.09 +2.42 51 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 265.09 +2.41 46 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 255.10 +2.41 42 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 245.16 +2.41 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 235.22 +2.39 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 225.31 +2.40 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 215.41 +2.38 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 205.54 +2.37 42 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 195.70 +2.36 42 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 185.93 +2.34 42 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 176.22 +2.31 42 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 166.58 +3.04 42 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 157.09 +3.06 42 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 147.69 +3.04 42 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 138.48 +3.00 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 126.65 -0.09 31 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 120.57 +2.03 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 108.85 -1.21 34 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 103.70 +1.87 42 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 95.73 +1.87 42 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 88.02 +1.72 42 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 80.65 +1.72 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 73.69 +1.55 42 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 67.00 +1.54 42 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 60.83 +1.36 42 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 54.89 +1.36 42 0 435 0
29SEP26 610.00 C 48.00 48.00 48.00 48.02 +1.13 40 6 1,254 -6
29SEP26 620.00 C 0.00 0.00 0.00 43.46 +0.82 41 0 614 0
29SEP26 630.00 C 38.50 38.50 36.97 38.84 +1.25 41 35 2,066 -1
29SEP26 640.00 C 34.84 34.84 33.71 34.30 -0.61 41 11 344 -10
29SEP26 650.00 C 30.16 30.54 30.16 30.54 -0.68 41 5 2,662 +3
29SEP26 660.00 C 26.30 26.70 26.30 26.99 -0.57 41 12 199 -4
29SEP26 670.00 C 23.70 23.70 23.70 24.44 -0.15 42 10 104 0
29SEP26 680.00 C 21.99 21.99 21.99 21.86 +0.23 42 10 212 +10
29SEP26 690.00 C 0.00 0.00 0.00 19.30 +0.41 42 0 347 0
29SEP26 700.00 C 0.00 0.00 0.00 17.07 +0.49 42 0 1,056 0
29SEP26 710.00 C 0.00 0.00 0.00 14.76 +0.48 42 0 127 0
29SEP26 720.00 C 14.46 14.46 13.35 12.89 +0.35 42 16 1,961 0
29SEP26 730.00 C 11.80 11.80 11.80 11.16 +0.36 42 1 234 -1
29SEP26 740.00 C 0.00 0.00 0.00 9.59 +0.25 42 0 171 0
29SEP26 750.00 C 9.67 9.75 9.67 8.32 +0.25 42 35 791 0
29SEP26 760.00 C 0.00 0.00 0.00 7.05 +0.22 42 0 97 0
29SEP26 770.00 C 0.00 0.00 0.00 6.11 +0.18 42 0 1,545 0
29SEP26 780.00 C 0.00 0.00 0.00 5.21 +0.18 42 0 87 0
29SEP26 790.00 C 0.00 0.00 0.00 4.40 +0.12 42 0 353 0
29SEP26 800.00 C 5.10 5.10 5.10 3.78 +0.22 42 1 1,005 0
29SEP26 810.00 C 0.00 0.00 0.00 3.17 +0.20 42 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 2.61 +0.07 42 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 2.22 +0.07 42 0 410 0
29SEP26 840.00 C 0.00 0.00 0.00 1.83 +0.06 42 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 1.56 +0.04 42 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 1.31 +0.04 42 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 1.07 +0.02 42 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 0.92 +0.03 42 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 0.76 +0.02 42 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.62 +0.02 42 0 1,213 0
29SEP26 910.00 C 0.00 0.00 0.00 0.53 +0.02 42 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.44 +0.02 42 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.35 +0.01 42 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.19 0.00 42 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.16 0.00 41 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.11 0.00 42 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.09 0.00 42 0 495 0
29OCT26 320.00 C 0.00 0.00 0.00 305.64 +2.42 42 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 295.72 +2.41 42 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 285.81 +2.41 42 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 275.90 +2.40 42 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 266.01 +2.39 42 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 256.14 +2.38 42 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 246.28 +2.35 42 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 236.48 +2.35 42 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 226.71 +2.31 42 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 216.98 +2.28 42 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 207.35 +2.24 42 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 197.75 +2.16 42 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 188.33 +2.16 42 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 178.96 +2.05 42 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 169.78 +2.04 42 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 160.71 +1.91 42 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 151.86 +1.90 42 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 143.15 +1.73 42 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 134.73 +1.73 42 0 1 0
29OCT26 510.00 C 0.00 0.00 0.00 126.45 +1.53 42 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 118.53 +1.52 42 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 110.71 +1.30 42 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 103.40 +1.30 42 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 96.09 +1.11 42 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 89.42 +1.05 42 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 82.80 +1.05 42 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 76.63 +0.81 42 0 15 0
29OCT26 590.00 C 0.00 0.00 0.00 70.76 +0.80 42 0 36 0
29OCT26 600.00 C 0.00 0.00 0.00 65.04 +0.59 42 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 58.15 +0.56 40 0 60 0
29OCT26 620.00 C 54.62 54.62 54.62 53.22 +0.56 40 1 74 -1
29OCT26 630.00 C 0.00 0.00 0.00 48.79 +0.36 41 0 144 0
29OCT26 640.00 C 0.00 0.00 0.00 45.15 -0.25 41 0 235 0
29OCT26 650.00 C 0.00 0.00 0.00 41.33 -0.41 41 0 147 0
29OCT26 660.00 C 0.00 0.00 0.00 37.91 -0.93 42 0 65 0
29OCT26 670.00 C 36.50 36.50 33.83 34.54 +0.15 42 2 34 +2
29OCT26 680.00 C 33.10 33.10 31.98 31.63 +0.95 42 8 46 0
29OCT26 690.00 C 0.00 0.00 0.00 28.90 -0.40 42 0 155 0
29OCT26 700.00 C 0.00 0.00 0.00 26.45 +0.05 42 0 65 0
29OCT26 710.00 C 0.00 0.00 0.00 23.83 +0.65 42 0 30 0
29OCT26 720.00 C 0.00 0.00 0.00 21.56 +0.57 42 0 81 0
29OCT26 730.00 C 0.00 0.00 0.00 19.30 +0.50 42 0 30 0
29OCT26 740.00 C 0.00 0.00 0.00 17.31 +0.40 42 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 15.15 -0.12 42 0 1 0
29OCT26 760.00 C 0.00 0.00 0.00 13.50 -0.12 42 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 12.02 -0.14 42 0 45 0
29OCT26 780.00 C 0.00 0.00 0.00 10.82 -0.14 42 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 9.61 -0.15 42 0 103 0
29OCT26 800.00 C 0.00 0.00 0.00 8.46 -0.15 42 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 7.84 +0.08 42 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 6.77 -0.14 42 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 5.92 -0.15 42 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 5.28 -0.13 42 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 4.70 -0.14 42 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 4.13 -0.13 42 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 3.60 -0.12 42 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 3.23 -0.11 42 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 2.85 -0.11 42 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 2.47 -0.11 42 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 2.17 -0.09 42 0 0 0
29OCT26 920.00 C 3.50 3.50 3.50 1.93 -0.15 42 1 92 +1
27NOV26 320.00 C 0.00 0.00 0.00 306.47 +2.42 43 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 296.60 +2.41 43 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 286.77 +2.41 43 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 276.96 +2.40 43 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 267.18 +2.39 43 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 257.45 +2.37 43 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 247.76 +2.37 43 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 238.17 +2.35 43 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 228.60 +2.34 43 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 219.19 +2.31 43 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 209.81 +2.30 43 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 200.64 +2.26 43 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 191.51 +2.26 43 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 182.62 +2.19 43 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 173.82 +2.19 43 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 165.24 +2.10 43 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 156.87 +2.11 43 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 148.59 +1.99 43 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 140.74 +2.00 43 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 132.89 +2.00 43 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 125.49 +1.87 43 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 118.24 +1.86 43 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 111.12 +1.71 43 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 104.57 +1.71 43 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 98.02 +1.71 43 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 91.82 +1.53 43 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 86.02 +1.53 43 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 80.22 +1.53 43 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 74.92 +1.35 43 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 70.02 +1.46 43 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 62.95 -0.59 41 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 59.34 +0.10 42 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 54.48 -0.52 42 0 0 0
27NOV26 650.00 C 48.31 48.31 48.31 50.38 +1.13 42 15 15 +15
27NOV26 660.00 C 42.75 44.36 42.75 46.67 +0.94 42 3 3 +3
27NOV26 670.00 C 41.09 41.20 41.09 43.30 +0.94 42 49 32 +32
27NOV26 680.00 C 38.01 38.01 38.01 39.93 +0.95 42 2 6 0
27NOV26 690.00 C 37.42 37.42 37.42 36.74 +0.77 42 15 30 +15
27NOV26 700.00 C 0.00 0.00 0.00 34.05 -1.24 42 0 7 0
27NOV26 710.00 C 0.00 0.00 0.00 33.30 +1.76 44 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 28.67 -0.15 42 0 18 0
27NOV26 730.00 C 0.00 0.00 0.00 28.11 +1.44 44 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 25.90 +1.38 43 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 23.69 +1.32 43 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 21.59 +1.11 43 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 19.93 +1.06 43 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 17.74 +0.48 43 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 16.13 +0.49 43 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 14.69 +0.36 43 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 13.52 +0.36 43 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 12.72 +0.73 43 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 11.18 +0.36 43 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 10.14 +0.25 43 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 9.32 +0.26 43 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 8.50 +0.26 43 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 7.67 +0.25 43 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 6.91 +0.18 43 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 6.35 +0.18 43 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 5.79 +0.18 43 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 5.23 +0.18 43 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 4.67 +0.15 43 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 307.41 +2.38 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 297.61 +2.36 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 287.86 +2.35 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 278.12 +2.30 41 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 268.46 +2.30 41 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 258.83 +2.24 41 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 249.29 +3.90 41 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 239.81 +2.14 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 230.45 +2.13 41 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 221.14 +2.01 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 212.04 +2.01 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 202.94 +1.86 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 194.16 +1.85 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 185.39 +1.81 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 176.88 +1.64 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 168.54 +4.92 41 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 160.28 +1.41 41 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 152.46 +1.41 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 144.63 +1.40 41 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 137.15 +1.15 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 129.94 +1.14 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 122.73 +1.01 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 116.08 +0.88 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 109.56 +0.87 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 103.03 +0.66 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 97.21 +0.60 41 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 91.43 +0.58 41 0 136 0
30DEC26 590.00 C 0.00 0.00 0.00 85.66 +0.45 41 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 80.57 +0.34 41 0 728 0
30DEC26 610.00 C 0.00 0.00 0.00 75.58 +0.98 41 0 179 0
30DEC26 620.00 C 0.00 0.00 0.00 68.47 +0.31 40 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 64.13 -0.33 40 0 79 0
30DEC26 640.00 C 0.00 0.00 0.00 60.05 +0.10 40 0 1,023 0
30DEC26 650.00 C 57.00 57.00 55.88 55.97 +0.09 40 33 116 +33
30DEC26 660.00 C 0.00 0.00 0.00 52.09 -0.13 40 0 606 0
30DEC26 670.00 C 48.76 48.76 48.76 48.76 -0.06 40 1 459 -1
30DEC26 680.00 C 0.00 0.00 0.00 45.39 -0.24 40 0 105 0
30DEC26 690.00 C 0.00 0.00 0.00 43.07 +0.43 41 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 40.27 +0.64 41 0 65 0
30DEC26 710.00 C 0.00 0.00 0.00 38.16 +0.32 41 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 35.67 +0.26 41 0 1,245 0
30DEC26 730.00 C 0.00 0.00 0.00 33.08 -0.25 42 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 30.84 -0.30 42 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 27.81 -1.14 41 0 136 0
30DEC26 760.00 C 0.00 0.00 0.00 25.67 -1.09 41 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 23.54 -1.03 41 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 21.92 -1.00 41 0 629 0
30DEC26 790.00 C 0.00 0.00 0.00 20.32 -0.96 41 0 459 0
30DEC26 800.00 C 0.00 0.00 0.00 18.72 -0.92 41 0 1,108 0
30DEC26 810.00 C 0.00 0.00 0.00 17.12 -0.87 41 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 15.86 -0.81 41 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 14.70 -0.78 41 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 13.53 -0.34 41 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 12.37 -0.73 41 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 11.33 -0.30 41 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 10.52 -0.30 41 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 9.70 -0.31 41 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 8.88 -0.31 41 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 8.07 -0.31 41 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 7.43 -0.26 41 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 6.88 -0.26 41 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 6.32 -0.27 41 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 5.77 -0.27 41 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 5.21 -0.27 41 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 4.81 -0.21 41 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 4.45 -0.21 41 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 4.08 -0.22 41 0 60 0
30DEC26 990.00 C 0.00 0.00 0.00 3.83 -0.22 41 0 1,186 0
30DEC26 1,000.00 C 0.00 0.00 0.00 3.36 -0.21 41 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 310.33 +2.30 39 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 300.76 +2.23 39 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 291.30 +2.22 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 281.84 +2.12 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 272.56 +2.11 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 263.29 +2.07 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 254.18 +1.97 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 245.16 +1.96 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 236.20 +1.78 39 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 227.52 +1.78 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 218.84 +1.76 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 210.39 +1.55 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 202.13 +1.54 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 193.88 +1.43 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 186.01 +1.28 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 178.28 +1.26 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 170.55 +1.15 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 163.28 +0.98 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 156.16 +0.97 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 149.04 +0.95 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 142.30 +0.66 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 135.88 +0.66 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 129.45 +0.64 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 123.13 +0.36 39 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 117.45 +0.34 39 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 111.77 +0.33 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 106.09 +0.32 39 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 100.82 +0.07 39 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 95.91 +0.05 39 0 319 0
30MAR27 610.00 C 0.00 0.00 0.00 91.00 +0.03 39 0 376 0
30MAR27 620.00 C 0.00 0.00 0.00 83.52 +0.02 38 0 1,338 0
30MAR27 630.00 C 81.50 81.50 81.50 80.97 +1.37 39 2 1,032 +2
30MAR27 640.00 C 0.00 0.00 0.00 75.25 -0.27 38 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 71.25 -0.55 38 0 724 0
30MAR27 660.00 C 0.00 0.00 0.00 68.28 +0.14 39 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 63.73 -0.91 38 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 61.38 +0.04 39 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 58.17 -0.02 39 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 54.51 -0.97 39 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 52.41 -0.28 39 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 49.87 -1.64 39 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 47.30 -1.45 39 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 44.86 -1.13 39 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 42.55 -0.67 40 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 40.17 +0.58 40 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 36.92 -0.60 39 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 34.84 -0.61 39 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 32.76 -0.62 39 0 43 0
30MAR27 800.00 C 0.00 0.00 0.00 30.68 -1.57 39 0 237 0
30MAR27 810.00 C 0.00 0.00 0.00 28.84 -1.49 39 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 27.28 -0.62 39 0 60 0
30MAR27 830.00 C 28.82 28.82 28.82 25.73 -1.41 39 15 1,027 -15
30MAR27 840.00 C 0.00 0.00 0.00 24.17 -0.63 39 0 75 0
30MAR27 850.00 C 0.00 0.00 0.00 22.61 -0.64 39 0 105 0
30MAR27 860.00 C 0.00 0.00 0.00 21.12 -0.58 39 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 19.99 -0.57 39 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 18.86 -0.58 39 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 17.73 -0.59 39 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 16.60 -0.60 39 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 15.47 -1.08 39 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 14.50 -0.51 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 313.95 +2.14 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 304.76 +2.13 39 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 295.58 +2.03 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 286.63 +2.00 39 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 277.71 +2.00 39 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 268.86 +1.82 39 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 260.28 +1.81 39 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 251.70 +1.81 39 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 243.27 +1.60 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 235.12 +1.58 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 226.98 +1.58 39 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 218.96 +1.33 39 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 211.34 +1.32 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 203.72 +1.31 39 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 196.10 +1.11 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 189.03 +1.03 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 182.03 +1.02 39 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 175.02 +1.01 39 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 168.21 +0.72 39 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 161.90 +0.71 39 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 155.58 +0.69 39 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 149.27 +0.68 39 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 143.25 +0.41 39 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 137.68 +0.39 39 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 132.11 +0.38 39 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 126.54 +0.36 39 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 121.12 +0.12 39 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 112.83 +0.10 38 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 108.17 +0.07 38 0 1 0
29JUN27 610.00 C 0.00 0.00 0.00 103.52 +0.06 38 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 98.86 +0.04 38 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 94.71 -0.15 38 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 90.80 -0.16 38 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 86.89 -0.18 38 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 82.98 -0.20 38 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 79.07 -0.21 38 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 75.72 -0.36 38 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 72.53 -0.37 38 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 69.34 -0.38 38 0 22 0
29JUN27 710.00 C 0.00 0.00 0.00 66.14 -2.46 38 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 63.65 -1.67 39 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 60.99 -1.47 39 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 58.44 -1.42 39 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 56.01 -1.25 39 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 53.68 -0.97 39 0 7 0
29JUN27 770.00 C 0.00 0.00 0.00 51.46 -0.59 39 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 48.88 -0.57 39 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 46.76 -0.60 39 0 301 0
29JUN27 800.00 C 27.61 27.61 27.61 44.75 -0.60 39 2 233 -2
29JUN27 810.00 C 0.00 0.00 0.00 42.73 -0.62 39 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 40.72 -0.63 39 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 38.71 -0.64 39 0 42 0
29JUN27 840.00 C 0.00 0.00 0.00 36.69 -0.65 39 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 35.04 -0.61 39 0 76 0
29JUN27 860.00 C 0.00 0.00 0.00 33.53 -0.63 39 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 32.03 -0.63 39 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 30.53 -0.64 39 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 29.02 -0.65 39 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 27.52 -0.66 39 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 26.05 -0.63 39 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 24.96 -0.60 39 0 0 0
TOTAL CALL 801 62,606 +143
07AUG26 505.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
07AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 515.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
07AUG26 525.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
07AUG26 530.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 54 0
07AUG26 535.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 101 0
07AUG26 540.00 P 0.00 0.00 0.00 0.01 -0.07 45 0 27 0
07AUG26 545.00 P 0.00 0.00 0.00 0.02 -0.11 46 0 32 0
07AUG26 550.00 P 0.00 0.00 0.00 0.04 -0.16 46 0 27 0
07AUG26 555.00 P 0.00 0.00 0.00 0.07 -0.24 46 0 50 0
07AUG26 560.00 P 0.00 0.00 0.00 0.12 -0.34 45 0 55 0
07AUG26 565.00 P 0.00 0.00 0.00 0.21 -0.48 46 0 62 0
07AUG26 570.00 P 1.10 1.10 1.10 0.34 -0.69 45 2 87 +2
07AUG26 575.00 P 0.00 0.00 0.00 0.55 -0.90 46 0 45 0
07AUG26 580.00 P 1.45 1.67 1.27 0.84 -1.15 45 22 56 +6
07AUG26 585.00 P 1.98 2.07 1.98 1.30 -1.40 46 17 68 +1
07AUG26 590.00 P 2.50 3.62 2.36 1.88 -1.74 46 42 39 +30
07AUG26 595.00 P 4.40 4.50 3.27 2.64 -2.07 46 20 31 -10
07AUG26 600.00 P 5.98 5.98 3.88 3.63 -2.35 46 56 499 +12
07AUG26 605.00 P 7.59 7.59 5.65 4.90 -2.57 46 39 32 +26
07AUG26 610.00 P 8.07 9.57 6.50 6.48 -2.78 46 46 69 +12
07AUG26 615.00 P 10.40 10.40 8.30 8.30 -3.03 46 71 55 0
07AUG26 620.00 P 13.19 13.50 11.80 10.59 -2.60 47 15 56 +12
07AUG26 625.00 P 16.00 16.00 16.00 13.13 -3.26 47 5 15 +5
07AUG26 630.00 P 0.00 0.00 0.00 15.99 -3.47 47 0 6 0
07AUG26 635.00 P 0.00 0.00 0.00 19.21 -3.49 48 0 10 0
07AUG26 640.00 P 0.00 0.00 0.00 22.77 -3.59 48 0 16 0
07AUG26 645.00 P 0.00 0.00 0.00 25.81 -3.59 45 0 0 0
07AUG26 650.00 P 0.00 0.00 0.00 29.76 -3.46 46 0 10 0
07AUG26 655.00 P 0.00 0.00 0.00 33.90 -3.42 46 0 0 0
07AUG26 660.00 P 0.00 0.00 0.00 38.24 -3.30 45 0 0 0
07AUG26 665.00 P 0.00 0.00 0.00 42.76 -3.13 46 0 0 0
07AUG26 670.00 P 50.00 50.00 50.00 47.38 -3.03 45 5 8 -5
07AUG26 675.00 P 0.00 0.00 0.00 52.10 -2.91 46 0 6 0
07AUG26 680.00 P 0.00 0.00 0.00 56.89 -2.80 46 0 0 0
07AUG26 685.00 P 0.00 0.00 0.00 61.75 -2.71 45 0 10 0
07AUG26 690.00 P 0.00 0.00 0.00 66.65 -2.62 45 0 0 0
07AUG26 695.00 P 0.00 0.00 0.00 71.58 -2.56 45 0 0 0
07AUG26 700.00 P 0.00 0.00 0.00 76.53 -2.51 45 0 5 0
07AUG26 705.00 P 0.00 0.00 0.00 81.51 -2.45 46 0 0 0
07AUG26 710.00 P 0.00 0.00 0.00 86.49 -2.41 46 0 0 0
07AUG26 715.00 P 0.00 0.00 0.00 91.47 -2.39 45 0 0 0
07AUG26 720.00 P 0.00 0.00 0.00 96.46 -2.37 44 0 0 0
07AUG26 725.00 P 0.00 0.00 0.00 101.46 -2.35 47 0 0 0
07AUG26 730.00 P 0.00 0.00 0.00 106.45 -2.35 42 0 0 0
07AUG26 735.00 P 0.00 0.00 0.00 111.45 -2.34 46 0 0 0
14AUG26 520.00 P 0.40 0.40 0.40 0.10 - 43 20 20 -
14AUG26 525.00 P 0.00 0.00 0.00 0.16 - 43 0 0 -
14AUG26 530.00 P 0.65 0.65 0.65 0.23 - 43 7 7 -
14AUG26 535.00 P 0.00 0.00 0.00 0.32 - 43 0 0 -
14AUG26 540.00 P 0.00 0.00 0.00 0.46 - 43 0 0 -
14AUG26 545.00 P 0.00 0.00 0.00 0.62 - 43 0 0 -
14AUG26 550.00 P 1.54 1.54 1.54 0.88 - 43 7 7 -
14AUG26 555.00 P 0.00 0.00 0.00 1.18 - 43 0 0 -
14AUG26 560.00 P 2.15 2.15 2.15 1.54 - 43 6 6 -
14AUG26 565.00 P 0.00 0.00 0.00 2.03 - 43 0 0 -
14AUG26 570.00 P 3.33 3.33 3.05 2.57 - 43 4 2 -
14AUG26 575.00 P 0.00 0.00 0.00 3.30 - 43 0 0 -
14AUG26 580.00 P 5.11 5.11 5.11 4.12 - 43 3 3 -
14AUG26 585.00 P 6.23 6.23 5.35 5.09 - 43 48 48 -
14AUG26 590.00 P 6.31 6.47 6.31 6.27 - 43 17 17 -
14AUG26 595.00 P 7.61 7.61 7.61 7.56 - 44 12 12 -
14AUG26 600.00 P 9.93 10.00 8.97 8.92 - 43 399 399 -
14AUG26 605.00 P 0.00 0.00 0.00 10.56 - 43 0 0 -
14AUG26 610.00 P 0.00 0.00 0.00 12.50 - 43 0 0 -
14AUG26 615.00 P 18.35 18.35 18.35 14.74 - 43 1 1 -
14AUG26 620.00 P 16.60 19.55 16.60 17.14 - 44 4 3 -
14AUG26 625.00 P 0.00 0.00 0.00 19.72 - 44 0 0 -
14AUG26 630.00 P 0.00 0.00 0.00 22.62 - 44 0 0 -
14AUG26 635.00 P 0.00 0.00 0.00 25.56 - 44 0 0 -
14AUG26 640.00 P 0.00 0.00 0.00 28.79 - 44 0 0 -
14AUG26 645.00 P 0.00 0.00 0.00 31.47 - 43 0 0 -
14AUG26 650.00 P 0.00 0.00 0.00 34.97 - 43 0 0 -
14AUG26 655.00 P 0.00 0.00 0.00 38.67 - 43 0 0 -
14AUG26 660.00 P 0.00 0.00 0.00 42.51 - 43 0 0 -
14AUG26 665.00 P 0.00 0.00 0.00 46.51 - 43 0 0 -
14AUG26 670.00 P 0.00 0.00 0.00 50.63 - 43 0 0 -
14AUG26 675.00 P 0.00 0.00 0.00 54.90 - 43 0 0 -
14AUG26 680.00 P 0.00 0.00 0.00 59.26 - 43 0 0 -
14AUG26 685.00 P 0.00 0.00 0.00 63.72 - 43 0 0 -
14AUG26 690.00 P 0.00 0.00 0.00 68.27 - 43 0 0 -
14AUG26 695.00 P 0.00 0.00 0.00 72.90 - 43 0 0 -
14AUG26 700.00 P 0.00 0.00 0.00 77.60 - 43 0 0 -
14AUG26 705.00 P 0.00 0.00 0.00 82.34 - 43 0 0 -
14AUG26 710.00 P 0.00 0.00 0.00 87.14 - 43 0 0 -
14AUG26 715.00 P 0.00 0.00 0.00 91.97 - 43 0 0 -
14AUG26 720.00 P 0.00 0.00 0.00 96.85 - 43 0 0 -
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 44 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 4 0
28AUG26 470.00 P 0.59 0.59 0.59 0.09 -0.05 42 5 37 +5
28AUG26 480.00 P 0.00 0.00 0.00 0.17 -0.07 42 0 5 0
28AUG26 490.00 P 0.00 0.00 0.00 0.30 -0.13 42 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.50 -0.20 42 0 104 0
28AUG26 510.00 P 1.80 1.80 1.70 0.83 -0.27 42 70 227 +70
28AUG26 520.00 P 2.00 2.00 2.00 1.28 -0.39 42 3 607 +1
28AUG26 530.00 P 2.85 2.93 2.80 2.00 -0.44 42 3 209 -3
28AUG26 540.00 P 3.99 3.99 3.99 2.94 -0.56 42 1 196 -1
28AUG26 550.00 P 4.58 4.78 4.58 4.18 -0.76 42 9 210 -3
28AUG26 560.00 P 6.20 7.23 6.20 5.75 -0.99 42 24 289 +15
28AUG26 570.00 P 9.00 9.00 8.00 7.77 -1.19 42 23 2,361 -10
28AUG26 580.00 P 10.80 12.00 10.00 10.25 -1.20 42 41 1,657 +2
28AUG26 590.00 P 14.18 14.24 13.16 13.23 -1.57 42 40 636 -22
28AUG26 600.00 P 17.50 18.50 17.00 16.79 -1.20 42 16 3,864 +4
28AUG26 610.00 P 21.15 21.50 20.64 20.97 -1.84 43 21 389 +19
28AUG26 620.00 P 28.01 28.01 26.50 25.76 -2.24 43 23 329 -3
28AUG26 630.00 P 0.00 0.00 0.00 31.16 -1.71 43 0 365 0
28AUG26 640.00 P 0.00 0.00 0.00 37.08 -1.64 43 0 474 0
28AUG26 650.00 P 44.96 44.96 44.00 43.96 -1.00 44 7 424 +5
28AUG26 660.00 P 0.00 0.00 0.00 49.62 -2.40 42 0 144 0
28AUG26 670.00 P 0.00 0.00 0.00 56.93 -2.49 42 0 192 0
28AUG26 680.00 P 0.00 0.00 0.00 64.65 -2.49 42 0 293 0
28AUG26 690.00 P 0.00 0.00 0.00 72.87 -2.54 42 0 788 0
28AUG26 700.00 P 0.00 0.00 0.00 81.34 -2.55 42 0 1,081 0
28AUG26 710.00 P 0.00 0.00 0.00 90.10 -2.55 42 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 99.16 -2.55 42 0 77 0
28AUG26 730.00 P 0.00 0.00 0.00 111.04 +0.13 51 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 120.84 -1.02 53 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 130.50 -0.85 55 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 137.04 -3.82 42 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 146.83 -2.45 42 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 159.67 -0.84 60 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 166.57 -3.16 42 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 176.50 -2.37 42 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 186.46 -2.36 42 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 196.43 -2.34 41 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 206.42 -2.33 42 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 216.41 -2.32 41 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 226.41 -2.30 44 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 236.40 -2.30 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 246.40 -2.30 43 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 256.40 -2.29 47 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 266.39 -2.29 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 276.39 -2.29 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 286.39 -2.28 49 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 296.39 -2.28 53 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 306.38 -2.28 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 316.38 -2.28 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 326.38 -2.27 55 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 336.38 -2.27 58 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 346.37 -2.27 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 356.37 -2.27 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 366.37 -2.26 60 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 376.37 -2.26 63 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.02 0.00 42 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.03 0.00 42 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 655 0
29SEP26 410.00 P 1.00 1.00 1.00 0.14 -0.02 42 5 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.22 -0.03 42 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.34 -0.04 42 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 0.53 -0.05 42 0 1,693 0
29SEP26 450.00 P 1.36 1.36 1.10 0.77 -0.08 42 20 2,922 +15
29SEP26 460.00 P 0.00 0.00 0.00 1.09 -0.09 42 0 1,508 0
29SEP26 470.00 P 2.60 2.60 2.60 1.55 -0.13 42 11 237 0
29SEP26 480.00 P 0.00 0.00 0.00 2.11 -0.18 42 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 2.85 -0.18 42 0 162 0
29SEP26 500.00 P 4.70 4.81 4.69 3.90 -0.15 42 33 4,285 -31
29SEP26 510.00 P 5.89 5.89 5.89 4.85 -0.36 42 30 74 -16
29SEP26 520.00 P 0.00 0.00 0.00 6.50 -0.38 42 0 173 0
29SEP26 530.00 P 0.00 0.00 0.00 8.14 -0.52 42 0 242 0
29SEP26 540.00 P 10.45 10.45 10.45 9.86 -0.85 42 1 599 0
29SEP26 550.00 P 12.90 13.03 12.90 12.12 -1.07 42 11 1,862 +1
29SEP26 560.00 P 15.50 15.70 15.33 14.66 -1.20 42 22 413 +22
29SEP26 570.00 P 18.92 18.92 18.92 17.98 -1.15 42 1 495 0
29SEP26 580.00 P 0.00 0.00 0.00 20.96 -1.55 42 0 676 0
29SEP26 590.00 P 25.15 25.24 25.15 25.24 -1.38 42 2 736 -1
29SEP26 600.00 P 30.60 30.60 30.60 29.21 -1.57 42 20 1,922 -19
29SEP26 610.00 P 34.25 34.25 33.95 34.20 -1.51 42 40 1,298 -10
29SEP26 620.00 P 0.00 0.00 0.00 39.01 -1.67 42 0 228 0
29SEP26 630.00 P 44.00 45.47 44.00 44.54 -1.84 43 39 459 +31
29SEP26 640.00 P 0.00 0.00 0.00 50.41 -1.79 43 0 493 0
29SEP26 650.00 P 0.00 0.00 0.00 56.49 -0.44 43 0 541 0
29SEP26 660.00 P 0.00 0.00 0.00 61.75 -1.58 42 0 243 0
29SEP26 670.00 P 0.00 0.00 0.00 68.43 -1.76 42 0 260 0
29SEP26 680.00 P 0.00 0.00 0.00 75.55 -1.76 42 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 82.78 -1.91 42 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 90.55 -1.91 42 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 98.35 -2.33 42 0 139 0
29SEP26 720.00 P 0.00 0.00 0.00 106.57 -2.05 42 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 114.93 -5.22 42 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 127.17 -1.61 47 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 132.28 -5.22 42 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 141.13 -5.05 42 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 154.01 -0.78 49 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 159.67 -4.69 42 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 168.80 -5.22 42 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 178.29 -4.82 42 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 187.81 -4.71 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 197.46 -4.49 42 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 207.17 -4.30 42 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 216.93 -4.12 42 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 226.77 -2.36 42 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 236.64 -2.35 42 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 246.54 -2.34 42 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 256.48 -2.33 42 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 266.44 -2.31 42 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 276.41 -2.30 42 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 286.39 -2.29 41 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 296.39 -2.28 43 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 306.38 -2.28 43 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 316.38 -2.28 44 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 326.38 -2.27 45 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 336.38 -2.27 47 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 346.37 -2.27 47 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 356.37 -2.27 48 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 366.37 -2.26 49 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 376.37 -2.26 51 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 19 0
29OCT26 330.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
29OCT26 340.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 0.36 -0.06 42 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 0.52 -0.09 42 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 0.72 -0.13 42 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 1.02 -0.16 42 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 1.36 -0.23 42 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 1.86 -0.24 42 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 2.42 -0.34 42 0 0 0
29OCT26 460.00 P 3.93 3.93 3.90 3.18 -0.34 42 61 62 +61
29OCT26 470.00 P 0.00 0.00 0.00 4.04 -0.48 42 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 5.12 -0.49 42 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 6.36 -0.65 42 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 7.86 -0.91 42 0 424 0
29OCT26 510.00 P 0.00 0.00 0.00 9.52 -0.85 42 0 17 0
29OCT26 520.00 P 0.00 0.00 0.00 11.54 -1.23 42 0 13 0
29OCT26 530.00 P 14.00 15.30 14.00 13.67 -1.52 42 51 86 +21
29OCT26 540.00 P 0.00 0.00 0.00 16.79 -1.11 42 0 214 0
29OCT26 550.00 P 0.00 0.00 0.00 19.51 -0.85 42 0 46 0
29OCT26 560.00 P 0.00 0.00 0.00 22.51 -1.65 42 0 143 0
29OCT26 570.00 P 0.00 0.00 0.00 26.01 -1.67 42 0 189 0
29OCT26 580.00 P 0.00 0.00 0.00 29.88 -1.83 42 0 235 0
29OCT26 590.00 P 0.00 0.00 0.00 34.11 -1.92 42 0 499 0
29OCT26 600.00 P 38.78 39.18 38.78 38.80 -1.84 43 12 328 +12
29OCT26 610.00 P 0.00 0.00 0.00 43.62 -2.04 43 0 171 0
29OCT26 620.00 P 51.00 51.00 51.00 48.84 -0.84 43 70 178 +70
29OCT26 630.00 P 0.00 0.00 0.00 54.42 -2.06 43 0 130 0
29OCT26 640.00 P 59.13 59.13 59.13 60.26 -1.42 43 8 31 0
29OCT26 650.00 P 0.00 0.00 0.00 64.25 -2.17 42 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 70.68 -2.18 42 0 33 0
29OCT26 670.00 P 0.00 0.00 0.00 77.14 -2.19 42 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 83.83 -2.32 42 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 90.99 -2.33 42 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 98.18 -2.34 42 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 105.67 -5.47 42 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 116.89 -2.12 45 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 124.97 -2.22 45 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 133.33 -1.95 46 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 141.96 -1.83 46 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 150.62 -0.41 47 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 154.83 -5.36 42 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 163.68 -2.52 42 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 172.55 -2.53 42 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 181.52 -2.53 42 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 190.74 -2.53 42 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 199.99 -2.53 42 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 209.28 -2.53 42 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 218.75 -2.53 42 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 228.28 -2.53 42 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 237.85 -2.52 42 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 247.50 -2.50 42 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 257.24 -2.49 42 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 267.02 -2.47 42 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 276.82 -2.46 42 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 286.69 -2.43 42 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 296.58 -2.42 42 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 0.43 -0.02 43 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.61 -0.03 43 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.82 -0.04 43 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 1.14 -0.05 43 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 1.48 -0.06 43 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 1.98 -0.09 43 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 2.50 -0.10 43 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 3.24 -0.14 43 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 4.02 -0.13 43 0 125 0
27NOV26 450.00 P 5.18 5.18 5.18 5.05 -0.19 43 30 30 +30
27NOV26 460.00 P 6.35 6.35 6.35 6.16 -0.19 43 1 1 +1
27NOV26 470.00 P 0.00 0.00 0.00 7.50 -0.28 43 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 9.03 -0.37 43 0 16 0
27NOV26 490.00 P 0.00 0.00 0.00 10.68 -0.39 43 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 12.74 -0.39 43 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 14.80 -0.85 43 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 17.33 -1.05 43 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 20.01 -1.13 43 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 22.82 -0.67 43 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 25.41 -1.45 42 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 28.75 -1.26 42 0 2 0
27NOV26 570.00 P 32.64 32.64 32.64 32.64 -1.22 42 1 1 +1
27NOV26 580.00 P 0.00 0.00 0.00 36.69 -1.31 42 0 0 0
27NOV26 590.00 P 41.15 41.15 41.15 41.15 -1.24 43 1 1 +1
27NOV26 600.00 P 46.29 47.25 45.90 45.90 -1.16 43 19 17 +17
27NOV26 610.00 P 51.38 51.38 50.72 50.86 -1.17 43 32 32 +32
27NOV26 620.00 P 56.75 57.49 56.10 56.22 -1.06 43 47 47 +47
27NOV26 630.00 P 61.43 63.22 61.43 61.87 -0.94 43 67 67 +67
27NOV26 640.00 P 67.11 67.65 67.11 67.65 -0.88 43 16 16 +16
27NOV26 650.00 P 0.00 0.00 0.00 73.06 -1.22 43 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 79.23 -1.40 43 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 85.72 -1.41 43 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 92.23 -1.41 43 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 101.45 -0.79 45 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 108.70 -0.83 45 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 116.23 -0.85 45 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 124.00 -0.77 45 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 131.82 -0.84 46 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 136.27 -4.39 43 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 144.15 -4.64 43 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 152.19 -4.71 43 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 160.59 -1.92 43 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 169.02 -1.93 43 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 177.48 -1.95 43 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 186.14 -2.05 43 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 195.01 -2.07 43 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 203.92 -2.07 43 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 212.85 -2.10 43 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 221.94 -2.18 43 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 231.20 -2.19 43 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 240.48 -2.20 43 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 249.80 -2.21 43 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 259.20 -2.28 43 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 268.74 -2.29 43 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 278.31 -2.31 43 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 287.92 -2.31 43 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 297.57 -2.32 43 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.26 -0.07 41 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 0.39 -0.07 41 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.54 -0.11 41 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 0.75 -0.12 41 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 1.01 -0.17 41 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.35 -0.18 41 0 626 0
30DEC26 390.00 P 0.00 0.00 0.00 1.75 -0.26 41 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 2.27 -0.27 41 0 1,895 0
30DEC26 410.00 P 0.00 0.00 0.00 2.85 -0.39 41 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.63 -0.39 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.41 -0.54 41 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 5.52 -0.55 41 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 6.63 -0.59 41 0 213 0
30DEC26 460.00 P 0.00 0.00 0.00 8.02 -0.75 41 0 496 0
30DEC26 470.00 P 0.00 0.00 0.00 9.56 -0.76 41 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 11.20 -0.98 41 0 219 0
30DEC26 490.00 P 0.00 0.00 0.00 13.27 -0.98 41 0 128 0
30DEC26 500.00 P 0.00 0.00 0.00 15.34 -1.00 41 0 260 0
30DEC26 510.00 P 0.00 0.00 0.00 17.77 -1.23 41 0 46 0
30DEC26 520.00 P 0.00 0.00 0.00 20.45 -1.24 41 0 84 0
30DEC26 530.00 P 0.00 0.00 0.00 23.14 -2.13 41 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 26.41 -2.34 41 0 203 0
30DEC26 550.00 P 0.00 0.00 0.00 30.40 -1.84 41 0 125 0
30DEC26 560.00 P 35.20 35.20 35.20 34.06 -1.61 42 3 160 0
30DEC26 570.00 P 0.00 0.00 0.00 38.07 -1.68 41 0 361 0
30DEC26 580.00 P 0.00 0.00 0.00 42.36 -1.76 42 0 112 0
30DEC26 590.00 P 0.00 0.00 0.00 46.95 -1.79 42 0 391 0
30DEC26 600.00 P 0.00 0.00 0.00 51.79 -1.85 42 0 2,568 0
30DEC26 610.00 P 0.00 0.00 0.00 56.91 -1.89 42 0 109 0
30DEC26 620.00 P 62.45 62.45 62.45 62.14 -2.07 42 1 629 +1
30DEC26 630.00 P 67.81 67.81 67.81 67.79 -2.09 42 1 175 0
30DEC26 640.00 P 0.00 0.00 0.00 72.63 -3.14 42 0 1,106 0
30DEC26 650.00 P 0.00 0.00 0.00 79.61 -1.97 42 0 1,098 0
30DEC26 660.00 P 0.00 0.00 0.00 85.79 -1.74 43 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 92.48 -1.92 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 99.19 -1.87 43 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 105.93 -2.09 43 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 113.18 -2.04 43 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 117.11 -5.48 41 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 124.36 -5.15 41 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 131.82 -2.47 41 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 139.49 -2.66 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 147.36 -2.67 41 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 155.27 -2.68 41 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 163.23 -2.69 41 0 23 0
30DEC26 780.00 P 0.00 0.00 0.00 171.64 -2.70 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 180.08 -2.70 41 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 188.55 -2.71 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 197.07 -2.71 41 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 205.89 -2.70 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 214.80 -2.70 41 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 223.73 -2.71 41 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 232.71 -2.70 41 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 241.83 -2.67 41 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 251.11 -2.67 41 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 260.42 -2.66 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 269.76 -2.66 41 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 279.15 -2.66 41 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 288.68 -2.62 41 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 298.28 -2.61 41 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 307.91 -2.60 41 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 317.57 -2.58 41 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 327.27 -2.58 41 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 337.05 -2.55 41 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 346.88 -2.53 41 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 356.73 -2.51 41 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 366.60 -2.48 41 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 376.49 -2.48 41 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.80 -0.13 39 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 1.04 -0.20 39 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.39 -0.20 39 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.74 -0.30 39 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 2.27 -0.31 39 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.81 -0.35 39 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 3.52 -0.44 39 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.31 -0.45 39 0 292 0
30MAR27 400.00 P 6.90 6.90 6.90 5.17 -0.62 39 8 1,824 +8
30MAR27 410.00 P 0.00 0.00 0.00 6.30 -0.63 39 0 96 0
30MAR27 420.00 P 0.00 0.00 0.00 7.44 -0.66 39 0 16 0
30MAR27 430.00 P 0.00 0.00 0.00 8.82 -0.85 39 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 10.69 -0.89 39 0 1,088 0
30MAR27 450.00 P 13.75 13.75 13.75 11.95 -0.99 39 1 54 +1
30MAR27 460.00 P 0.00 0.00 0.00 13.92 -1.12 39 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 16.01 -1.13 39 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 18.12 -1.26 39 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 20.69 -1.41 39 0 58 0
30MAR27 500.00 P 0.00 0.00 0.00 23.40 -1.43 39 0 88 0
30MAR27 510.00 P 0.00 0.00 0.00 26.13 -1.45 39 0 35 0
30MAR27 520.00 P 0.00 0.00 0.00 29.25 -1.73 39 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 32.67 -1.73 39 0 35 0
30MAR27 540.00 P 0.00 0.00 0.00 36.09 -1.76 39 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 39.67 -3.28 39 0 57 0
30MAR27 560.00 P 0.00 0.00 0.00 45.15 -2.00 40 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 49.45 -2.13 40 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 53.78 -2.15 40 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 58.56 -2.39 40 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 63.67 -2.41 40 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 68.80 -2.43 40 0 352 0
30MAR27 620.00 P 0.00 0.00 0.00 73.97 -2.46 40 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 79.67 -2.32 40 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 85.61 -2.66 40 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 91.57 +0.06 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 97.57 +0.22 40 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 104.00 -2.84 41 0 64 0
30MAR27 680.00 P 0.00 0.00 0.00 107.50 -2.78 39 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 117.48 +0.63 41 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 120.65 -2.81 39 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 127.41 -2.88 39 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 134.66 -2.90 39 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 141.93 -2.91 39 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 149.23 -2.92 39 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 156.58 -2.93 39 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 164.22 -2.96 39 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 172.13 -2.96 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 180.07 -2.97 39 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 188.03 -2.98 39 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 196.05 -2.98 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 204.31 -2.96 39 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 212.79 -2.96 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 221.30 -2.96 39 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 229.83 -2.97 39 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 238.42 -2.96 39 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 247.11 -2.91 39 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 256.06 -2.90 39 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 265.03 -2.91 39 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 274.05 -2.89 39 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 283.09 -2.90 39 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 292.19 -2.88 39 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 301.43 -2.81 39 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 2.12 -0.28 39 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 2.67 -0.29 39 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 3.23 -0.40 39 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 4.03 -0.42 39 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 4.84 -0.43 39 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 5.75 -0.60 39 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 6.91 -0.60 39 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 8.08 -0.61 39 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 9.42 -0.81 39 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 11.01 -0.82 39 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 12.62 -0.83 39 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 14.38 -1.07 39 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 16.51 -1.08 39 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 18.65 -1.09 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 20.81 -1.31 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 23.52 -1.37 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 26.28 -1.38 39 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 29.05 -1.41 39 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 32.06 -2.69 39 0 87 0
29JUN27 510.00 P 0.00 0.00 0.00 35.52 -1.69 39 0 10 0
29JUN27 520.00 P 0.00 0.00 0.00 38.99 -1.71 39 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 42.48 -1.74 39 0 9 0
29JUN27 540.00 P 0.00 0.00 0.00 46.30 -1.99 39 0 1 0
29JUN27 550.00 P 55.50 55.50 55.50 52.04 -2.06 40 9 10 +9
29JUN27 560.00 P 0.00 0.00 0.00 56.40 -2.08 40 0 16 0
29JUN27 570.00 P 0.00 0.00 0.00 60.78 -2.11 40 0 48 0
29JUN27 580.00 P 0.00 0.00 0.00 65.38 -2.35 40 0 35 0
29JUN27 590.00 P 0.00 0.00 0.00 70.54 -2.37 40 0 16 0
29JUN27 600.00 P 0.00 0.00 0.00 75.72 -2.38 40 0 41 0
29JUN27 610.00 P 0.00 0.00 0.00 80.92 -2.41 40 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 86.16 -2.45 40 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 91.93 -2.63 40 0 59 0
29JUN27 640.00 P 0.00 0.00 0.00 97.92 -2.64 40 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 103.94 -2.65 40 0 16 0
29JUN27 660.00 P 0.00 0.00 0.00 109.98 -2.67 41 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 116.07 +0.74 41 0 5 0
29JUN27 680.00 P 0.00 0.00 0.00 119.15 -2.75 39 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 125.74 -2.77 39 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 132.35 -2.78 39 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 139.00 -2.79 39 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 145.69 -2.81 39 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 152.73 -2.89 39 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 160.04 -2.90 39 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 167.37 -2.91 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 174.73 -2.92 39 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 182.12 -2.94 39 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 189.58 -2.95 39 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 197.46 -2.96 39 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 205.43 -2.97 39 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 213.42 -2.98 39 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 221.45 -2.98 39 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 229.51 -2.98 39 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 237.62 -2.99 39 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 246.05 -2.96 39 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 254.58 -2.97 39 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 263.14 -2.97 39 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 271.73 -2.97 39 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 280.36 -2.97 39 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 289.03 -2.97 39 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 297.79 -2.93 39 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 306.80 -2.91 39 0 0 0
TOTAL PUT 1,828 75,292 +557
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$ 3.920
28AUG26 2.80 C 0.00 0.00 0.00 1.15 -0.03 88 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.04 -0.04 71 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.94 -0.04 64 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.84 -0.03 58 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.74 -0.03 51 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.64 -0.03 45 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.54 -0.02 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.18 -0.01 25 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.11 -0.01 23 0 130 0
28AUG26 4.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 754 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 0.00 24 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.15 -0.03 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.05 -0.03 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.95 -0.03 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 -0.03 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.75 -0.03 35 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.56 -0.02 30 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 -0.01 29 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.38 -0.01 26 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.30 -0.01 25 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 -0.01 24 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 -0.02 22 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.01 23 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 24 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 0.00 24 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.15 -0.04 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.05 -0.04 36 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.95 -0.04 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.86 -0.03 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.57 -0.03 25 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.49 -0.02 26 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.40 -0.03 24 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.32 -0.03 22 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.12 -0.01 23 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.09 -0.01 24 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.07 0.00 24 0 10 0
29OCT26 4.40 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.77 -0.04 27 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.34 -0.03 21 0 0 0
27NOV26 3.80 C 0.29 0.29 0.29 0.28 -0.03 22 30 30 +30
27NOV26 3.90 C 0.23 0.23 0.23 0.23 -0.02 22 30 30 +30
27NOV26 4.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.17 -0.03 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.07 -0.03 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.59 -0.03 25 0 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 -0.03 23 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 -0.01 24 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 -0.02 22 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 -0.02 23 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 -0.02 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.02 22 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 -0.02 22 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.01 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.01 23 0 482 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 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 38 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.17 -0.03 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.88 -0.03 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.69 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.61 -0.02 24 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.52 -0.03 23 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.38 -0.03 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 -0.02 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.02 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 -0.01 22 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 -0.02 22 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 -0.01 21 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 960 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 33 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 1.17 -0.03 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.07 -0.04 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.98 -0.03 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.89 -0.03 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.80 -0.03 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.50 -0.02 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.44 -0.02 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.38 -0.02 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.33 -0.02 23 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.25 -0.02 23 0 4 0
29JUN27 4.20 C 0.23 0.23 0.23 0.22 -0.01 23 226 256 +226
29JUN27 4.30 C 0.00 0.00 0.00 0.19 -0.01 23 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.12 -0.01 23 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.10 -0.01 23 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 801 0
29JUN27 5.25 C 0.08 0.08 0.08 0.04 -0.01 23 50 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 50 0
TOTAL CALL 336 30,482 +286
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 450 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 152 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 +0.01 22 0 22 0
28AUG26 3.90 P 0.08 0.08 0.08 0.08 +0.01 22 3 852 +3
28AUG26 4.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.21 +0.02 23 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.29 +0.02 22 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.39 +0.03 28 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.58 +0.02 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.68 +0.02 0 0 60 0
28AUG26 4.70 P 0.00 0.00 0.00 0.78 +0.02 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.88 +0.02 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29SEP26 3.50 P 0.02 0.02 0.02 0.02 0.00 24 30 60 +30
29SEP26 3.60 P 0.03 0.03 0.03 0.03 0.00 23 348 580 +348
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 22 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 23 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.01 24 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.03 23 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 +0.03 25 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 +0.04 26 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.59 +0.03 26 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.68 +0.02 0 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 +0.02 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.88 +0.02 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 +0.02 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.33 +0.02 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.58 +0.02 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 +0.01 23 0 425 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 +0.01 22 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.16 +0.01 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.20 0.00 22 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.27 +0.01 23 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.34 +0.02 23 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.69 +0.03 25 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
27NOV26 4.00 P 0.23 0.23 0.23 0.24 0.00 24 30 30 +30
27NOV26 4.10 P 0.29 0.29 0.29 0.30 +0.01 24 30 30 +30
27NOV26 4.20 P 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.81 +0.03 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.91 +0.03 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 0.00 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 -0.01 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 0.00 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 +0.01 21 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.01 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.01 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.02 21 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 +0.01 20 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.01 19 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 +0.02 19 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 +0.02 18 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 +0.02 18 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 +0.03 16 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 +0.03 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 +0.03 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.02 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.15 +0.03 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.39 +0.03 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.11 +0.05 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 0.00 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 0.00 21 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.15 -0.01 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 0.00 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 +0.01 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 0.00 21 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 0.00 20 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 0.00 20 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 0.00 19 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 +0.01 19 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 +0.01 19 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 +0.02 19 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 +0.02 18 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.98 +0.03 17 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.16 +0.03 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.11 +0.04 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 3.30 P 0.09 0.09 0.09 0.11 +0.01 23 200 210 +200
29JUN27 3.40 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.16 0.00 22 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.20 0.00 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.24 0.00 22 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.29 +0.01 22 0 35 0
29JUN27 3.90 P 0.32 0.32 0.32 0.34 0.00 22 19 80 +19
29JUN27 4.00 P 0.38 0.38 0.38 0.40 +0.01 22 14 52 +14
29JUN27 4.10 P 0.44 0.44 0.44 0.46 +0.01 22 13 16 +13
29JUN27 4.20 P 0.00 0.00 0.00 0.52 0.00 21 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 +0.01 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.74 +0.01 20 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.82 +0.01 20 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 +0.02 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 +0.02 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.08 +0.02 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.17 +0.02 14 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
TOTAL PUT 687 15,496 +687
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$ 10.520
28AUG26 7.50 C 0.00 0.00 0.00 3.04 -0.19 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.79 -0.19 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.54 -0.19 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.29 -0.19 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.02 -0.21 0 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.77 -0.21 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.56 -0.19 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.32 -0.19 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.10 -0.18 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.90 -0.17 36 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.71 -0.17 35 0 310 0
28AUG26 10.50 C 0.00 0.00 0.00 0.40 -0.14 34 0 45 0
28AUG26 11.00 C 0.26 0.26 0.22 0.21 -0.09 35 406 1,453 +396
28AUG26 11.50 C 0.14 0.14 0.14 0.10 -0.06 36 100 1,005 +100
28AUG26 12.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 79 0
28AUG26 12.50 C 0.03 0.03 0.03 0.02 -0.02 37 101 190 +90
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.54 -0.19 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.29 -0.19 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.04 -0.19 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.79 -0.19 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.54 -0.19 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.29 -0.19 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.05 -0.19 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.81 -0.19 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.58 -0.19 34 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.36 -0.19 34 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.16 -0.18 35 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.97 -0.18 34 0 119 0
29SEP26 10.00 C 0.94 0.94 0.94 0.80 -0.15 34 16 45 +16
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.13 35 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 -0.11 35 0 161 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.09 35 0 177 0
29SEP26 12.00 C 0.15 0.15 0.15 0.12 -0.06 35 200 230 +200
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.04 35 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 2,515 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.04 -0.19 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.79 -0.20 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.54 -0.20 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.31 -0.19 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.07 -0.19 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.85 -0.18 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.64 -0.17 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.44 -0.16 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.26 -0.15 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.06 -0.17 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.92 -0.14 36 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 0.67 -0.13 36 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.50 -0.09 37 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.35 -0.07 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.25 -0.04 38 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.56 - 37 0 0 -
27NOV26 8.25 C 0.00 0.00 0.00 2.33 -0.19 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.11 -0.18 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.90 -0.18 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.68 -0.18 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.50 -0.16 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.32 -0.16 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.20 -0.12 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.05 -0.12 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.80 -0.11 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.60 -0.10 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.44 -0.09 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.32 -0.07 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.23 -0.06 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.05 -0.19 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.81 -0.19 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.59 -0.18 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.37 -0.20 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.16 -0.18 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.96 -0.18 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.77 -0.16 36 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.60 -0.15 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.44 -0.14 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.30 -0.13 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.16 -0.13 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.89 -0.14 35 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.74 -0.10 37 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 -0.08 37 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 -0.08 37 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 -0.06 37 0 120 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 -0.05 37 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.04 37 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.09 -0.18 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.88 -0.17 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.73 -0.11 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.54 -0.10 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.35 -0.10 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.18 -0.15 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.00 -0.16 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.81 -0.18 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.66 -0.12 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.55 -0.08 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.42 -0.08 36 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 -0.12 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 -0.08 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.81 -0.05 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 -0.06 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 -0.05 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 -0.03 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.03 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 0.00 36 0 3 0
30MAR27 18.00 C 0.13 0.13 0.13 0.05 0.00 36 4 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 35 0 5 0
29JUN27 7.50 C 0.00 0.00 0.00 3.22 -0.16 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.03 -0.16 35 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 2.85 -0.15 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.67 -0.15 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.50 -0.14 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.34 -0.14 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.18 -0.18 35 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.04 -0.16 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.91 -0.14 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.78 -0.14 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.65 -0.11 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.43 -0.11 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.23 -0.10 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.06 -0.09 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.90 -0.08 36 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.78 -0.06 36 0 0 0
29JUN27 13.00 C 0.73 0.73 0.73 0.66 -0.05 36 1 0 -1
29JUN27 13.50 C 0.00 0.00 0.00 0.55 -0.06 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.47 -0.04 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.39 -0.04 36 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 -0.03 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 5 0
TOTAL CALL 828 11,803 +801
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 62 0
28AUG26 9.75 P 0.11 0.11 0.11 0.11 +0.02 36 1 30 +1
28AUG26 10.00 P 0.15 0.15 0.15 0.17 +0.03 35 20 361 +20
28AUG26 10.50 P 0.38 0.38 0.38 0.39 +0.08 37 20 734 +20
28AUG26 11.00 P 0.60 0.60 0.60 0.66 +0.06 34 3 161 +3
28AUG26 11.50 P 0.00 0.00 0.00 1.03 +0.10 31 0 170 0
28AUG26 12.00 P 0.00 0.00 0.00 1.51 +0.16 37 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.02 +0.21 47 0 311 0
28AUG26 13.00 P 0.00 0.00 0.00 2.48 +0.16 0 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.98 +0.18 0 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.48 +0.19 0 0 0 -43
28AUG26 14.50 P 0.00 0.00 0.00 3.98 +0.19 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.48 +0.19 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.98 +0.19 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.48 +0.19 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.98 +0.19 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.48 +0.19 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.98 +0.19 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.48 +0.19 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.98 +0.19 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.48 +0.19 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 35 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.02 35 0 1 0
29SEP26 9.00 P 0.11 0.11 0.11 0.11 0.00 34 15 17 +15
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.01 34 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 112 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 +0.02 34 0 91 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 +0.04 34 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 +0.06 34 0 126 0
29SEP26 11.00 P 0.00 0.00 0.00 0.99 +0.10 35 0 5,076 0
29SEP26 11.50 P 0.00 0.00 0.00 1.36 +0.11 34 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.79 +0.14 35 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.23 +0.16 33 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.70 +0.17 31 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.18 +0.19 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.66 +0.18 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.15 +0.18 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.64 +0.18 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.14 +0.19 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.62 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.18 +0.24 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.67 +0.19 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.17 +0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.67 +0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.17 +0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.67 +0.20 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.17 +0.20 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.08 +0.01 36 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.12 +0.03 37 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
29OCT26 9.00 P 0.18 0.18 0.18 0.22 +0.04 37 11 11 +11
29OCT26 9.25 P 0.00 0.00 0.00 0.28 +0.04 36 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.36 +0.05 36 0 4,034 0
29OCT26 9.75 P 0.40 0.42 0.40 0.45 +0.06 36 80 277 +30
29OCT26 10.00 P 0.00 0.00 0.00 0.56 +0.08 36 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.84 +0.10 37 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 1.11 +0.10 35 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.45 +0.10 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.87 +0.13 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.30 +0.14 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.75 +0.15 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.22 +0.17 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.70 +0.19 34 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.17 +0.17 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.67 +0.19 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.15 +0.18 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 - 36 0 0 -
27NOV26 8.25 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.34 +0.03 35 0 0 0
27NOV26 9.50 P 0.41 0.41 0.41 0.42 +0.03 35 20 20 +20
27NOV26 9.75 P 0.00 0.00 0.00 0.52 +0.05 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.63 +0.06 35 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.88 +0.07 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.18 +0.07 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.54 +0.10 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.95 +0.13 36 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.37 +0.15 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.80 +0.15 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.26 +0.16 36 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.72 +0.17 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.20 +0.18 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.68 +0.17 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.17 +0.18 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 +0.02 36 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 +0.03 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 +0.04 36 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 +0.04 36 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 +0.05 36 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 +0.05 35 0 115 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 +0.06 35 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 +0.08 35 0 137 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 +0.12 36 0 175 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 +0.11 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.02 +0.12 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.42 +0.13 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.85 +0.14 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.29 +0.15 35 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.75 +0.17 35 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.21 +0.16 33 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.69 +0.17 32 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 +0.18 29 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.66 +0.18 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.18 +0.22 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.67 +0.19 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.17 +0.19 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.67 +0.19 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.17 +0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.67 +0.20 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.17 +0.20 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 +0.03 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 +0.02 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 +0.04 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 +0.05 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 +0.05 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 +0.06 34 0 18 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 +0.06 34 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.07 34 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 +0.08 34 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 +0.08 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.80 +0.10 34 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.17 +0.11 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.56 +0.13 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.96 +0.13 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.39 +0.14 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.83 +0.15 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.28 +0.16 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.74 +0.16 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.22 +0.17 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.71 +0.19 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.18 +0.18 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.68 +0.20 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.18 +0.20 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.67 +0.19 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.17 +0.19 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.67 +0.20 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.17 +0.20 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.03 36 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 +0.03 35 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.35 +0.02 35 0 12 0
29JUN27 8.25 P 0.00 0.00 0.00 0.43 +0.03 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 +0.05 35 0 10 0
29JUN27 8.75 P 0.00 0.00 0.00 0.57 +0.05 35 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.65 +0.04 35 0 6 0
29JUN27 9.25 P 0.00 0.00 0.00 0.75 +0.06 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 +0.07 35 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.97 +0.07 35 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.09 +0.08 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.36 +0.09 35 0 11 0
29JUN27 11.00 P 0.00 0.00 0.00 1.66 +0.11 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.96 +0.09 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.33 +0.11 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.70 +0.11 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.09 +0.12 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.51 +0.14 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.93 +0.14 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.37 +0.15 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.82 +0.18 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.28 +0.18 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.75 +0.20 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.22 +0.18 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.71 +0.19 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.19 +0.19 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.68 +0.19 34 0 0 0
TOTAL PUT 170 23,503 +77
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$ 0.995
28AUG26 0.50 C 0.00 0.00 0.00 0.50 +0.01 147 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.45 +0.01 129 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.40 +0.01 111 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.35 +0.01 96 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.30 +0.01 81 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.25 +0.01 67 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
28AUG26 1.00 C 0.04 0.04 0.04 0.04 -0.01 39 20 135 +20
28AUG26 1.05 C 0.00 0.00 0.00 0.02 0.00 38 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.50 +0.01 91 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.45 0.00 79 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.40 0.00 67 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.35 0.00 57 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.30 0.00 47 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.06 0.00 38 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 0.00 38 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 0.00 41 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 0.00 42 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 84 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.50 0.00 67 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.45 0.00 56 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.40 0.00 46 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.06 0.00 41 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.26 0.00 38 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.36 0.00 46 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.19 0.00 39 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 190 0
30DEC26 1.05 C 0.00 0.00 0.00 0.08 0.00 38 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.07 0.00 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 0.00 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 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 0.51 +0.01 51 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.41 0.00 36 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.37 0.00 42 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.08 +0.01 44 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.06 0.00 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.05 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.51 0.00 36 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.47 0.00 45 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.42 0.00 38 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.14 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.12 0.00 44 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.10 -0.01 42 0 12 0
29JUN27 1.25 C 0.07 0.07 0.07 0.09 0.00 43 30 0 -30
29JUN27 1.30 C 0.00 0.00 0.00 0.08 0.00 43 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
TOTAL CALL 50 2,049 -10
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.12 0.00 48 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.26 0.00 62 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.31 0.00 69 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.36 0.00 76 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.41 0.00 83 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.46 0.00 90 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.51 0.00 96 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.56 0.00 102 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.61 0.00 107 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 0.95 P 0.03 0.03 0.03 0.04 0.00 40 100 100 +100
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 44 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 0.00 41 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.17 0.00 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.22 0.00 48 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.27 +0.01 55 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.31 0.00 48 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.36 0.00 53 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.41 0.00 58 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.46 0.00 62 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.51 0.00 67 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.56 0.00 71 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.61 0.00 75 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.66 0.00 79 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.71 0.00 82 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.76 0.00 86 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.81 0.00 89 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.86 0.00 92 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.91 0.00 95 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.96 0.00 98 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.01 0.00 101 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.11 0.00 107 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.21 0.00 112 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.31 0.00 118 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.32 0.00 50 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.37 +0.01 55 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.41 0.00 49 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.46 0.00 52 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.37 0.00 49 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.46 0.00 47 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 43 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.13 0.00 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.16 0.00 40 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.20 0.00 41 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.24 0.00 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.37 0.00 44 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.42 0.00 48 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.47 +0.01 51 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.51 0.00 46 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.56 0.00 48 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.61 0.00 51 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.66 0.00 53 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.71 0.00 56 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.76 -0.01 58 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.81 0.00 60 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.86 0.00 63 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 45 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 42 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 -0.01 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.16 0.00 42 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.19 0.00 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.22 0.00 41 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.26 0.00 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.30 0.00 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.34 0.00 42 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.39 +0.01 45 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.43 0.00 44 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.52 0.00 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.61 0.00 43 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.66 0.00 45 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.71 0.00 47 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 0.00 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 -0.01 43 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 -0.01 42 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.12 -0.01 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.53 0.00 44 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
TOTAL PUT 100 667 +100
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$ 2.970
28AUG26 1.85 C 0.00 0.00 0.00 1.15 +0.10 126 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 1.09 +0.09 108 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 1.05 +0.10 114 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.99 +0.09 97 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.88 +0.08 71 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.79 +0.08 77 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.69 +0.09 68 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.59 +0.08 58 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.49 +0.08 49 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.39 +0.08 40 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.30 +0.08 38 0 20 0
28AUG26 2.80 C 0.18 0.18 0.18 0.20 +0.05 28 1 34 -1
28AUG26 2.90 C 0.00 0.00 0.00 0.14 +0.05 31 0 27 0
28AUG26 3.00 C 0.08 0.09 0.08 0.08 +0.03 29 15 75 +5
28AUG26 3.10 C 0.04 0.05 0.04 0.05 +0.02 31 18 120 +5
28AUG26 3.20 C 0.04 0.04 0.04 0.03 +0.01 33 40 102 +2
28AUG26 3.30 C 0.02 0.02 0.02 0.02 +0.01 35 1 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.15 +0.09 80 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.10 +0.09 76 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.05 +0.09 72 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.01 +0.10 75 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.91 +0.10 68 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.80 +0.08 54 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.70 +0.08 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.60 +0.08 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.50 +0.08 35 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.41 +0.08 33 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 +0.07 30 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.25 +0.06 30 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.18 +0.04 29 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 30 0
29SEP26 3.10 C 0.09 0.10 0.09 0.09 +0.02 29 4 6 +2
29SEP26 3.20 C 0.07 0.07 0.07 0.06 +0.01 29 5 10 +5
29SEP26 3.30 C 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.01 31 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.50 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 0.01 0.00 58 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.15 +0.09 62 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.10 +0.08 58 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.06 +0.10 62 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.01 +0.10 59 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.91 +0.10 52 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.80 +0.08 41 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.70 +0.08 36 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.61 +0.08 35 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.52 +0.08 34 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.43 +0.07 31 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.35 +0.06 30 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.28 +0.05 30 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.22 +0.04 30 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.18 +0.04 31 0 5 0
29OCT26 3.10 C 0.00 0.00 0.00 0.13 +0.02 30 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.11 +0.03 32 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.08 +0.02 32 0 2 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.01 +0.10 49 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.92 +0.11 48 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.82 +0.09 42 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.72 +0.09 37 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.62 +0.08 32 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.53 +0.08 31 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.45 +0.07 30 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.37 +0.07 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.20 +0.05 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
27NOV26 3.50 C 0.06 0.06 0.06 0.06 +0.03 31 2 2 +2
27NOV26 3.60 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.15 +0.08 41 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.10 +0.08 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.06 +0.09 43 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.01 +0.09 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.92 +0.09 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.83 +0.09 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.73 +0.08 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.62 +0.06 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.55 +0.08 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.47 +0.06 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 +0.05 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 +0.05 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 +0.04 28 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 +0.05 30 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 +0.03 29 0 202 0
30DEC26 3.20 C 0.14 0.14 0.14 0.14 +0.02 28 1 321 0
30DEC26 3.30 C 0.12 0.12 0.12 0.11 +0.02 28 4 104 +4
30DEC26 3.40 C 0.00 0.00 0.00 0.09 +0.02 29 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30DEC26 3.70 C 0.05 0.05 0.05 0.04 +0.01 28 2 6 +2
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.16 +0.08 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.11 +0.08 27 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.06 +0.07 24 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.01 +0.05 22 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.94 +0.08 34 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.85 +0.08 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.76 +0.08 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.68 +0.08 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.60 +0.08 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.52 +0.06 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 +0.05 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 +0.03 28 0 302 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 +0.03 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 +0.02 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 +0.01 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 +0.01 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 0.00 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 3.90 C 0.06 0.06 0.06 0.05 0.00 27 2 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 +0.01 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN27 1.85 C 0.00 0.00 0.00 1.17 +0.08 30 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.12 +0.08 28 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.07 +0.05 25 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.06 +0.10 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.96 +0.08 35 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.87 +0.07 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.79 +0.08 33 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 +0.08 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.55 +0.06 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.49 +0.06 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.43 +0.06 29 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.37 +0.05 29 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.32 +0.04 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.24 +0.04 29 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 +0.03 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 +0.03 28 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.13 +0.03 29 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.11 +0.02 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 +0.02 29 0 3 0
29JUN27 4.00 C 0.08 0.08 0.08 0.06 +0.01 28 5 11 +5
29JUN27 4.10 C 0.07 0.07 0.07 0.05 +0.01 28 2 14 +2
TOTAL CALL 102 5,191 +33
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
28AUG26 2.70 P 0.01 0.01 0.01 0.01 -0.01 28 1 33 -1
28AUG26 2.80 P 0.03 0.03 0.03 0.03 -0.01 30 4 48 -4
28AUG26 2.90 P 0.06 0.06 0.06 0.05 -0.04 26 2 66 -2
28AUG26 3.00 P 0.11 0.11 0.10 0.10 -0.06 27 35 88 +25
28AUG26 3.10 P 0.16 0.16 0.16 0.16 -0.08 26 25 52 +25
28AUG26 3.20 P 0.00 0.00 0.00 0.25 -0.07 30 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.34 -0.07 32 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.43 -0.08 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 130 0
29SEP26 2.80 P 0.07 0.07 0.07 0.06 -0.03 28 7 21 -7
29SEP26 2.90 P 0.10 0.10 0.10 0.10 -0.03 29 3 33 -3
29SEP26 3.00 P 0.15 0.16 0.15 0.15 -0.05 29 12 36 +12
29SEP26 3.10 P 0.00 0.00 0.00 0.21 -0.06 29 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.28 -0.06 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.37 -0.06 33 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 -0.08 27 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 -0.09 0 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.73 -0.08 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 12 0
29OCT26 2.60 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 -0.03 29 0 5 0
29OCT26 2.90 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.19 -0.05 31 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.48 -0.05 34 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.54 -0.08 27 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.63 -0.09 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.75 -0.06 37 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 2.60 P 0.04 0.04 0.04 0.05 0.00 29 5 5 +5
27NOV26 2.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.32 -0.06 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.40 -0.06 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.48 -0.06 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.56 -0.07 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.64 -0.08 27 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.75 -0.07 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.84 -0.07 32 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 -0.02 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 -0.03 27 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.03 29 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.04 27 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.28 -0.04 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 -0.05 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 -0.06 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 -0.06 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 -0.08 27 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 -0.07 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 -0.07 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 -0.02 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 -0.03 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 -0.03 27 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 -0.04 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 -0.05 27 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 -0.05 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 -0.06 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 -0.06 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 -0.06 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 -0.07 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 -0.07 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.94 -0.08 27 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.15 -0.02 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.19 -0.02 27 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.23 -0.03 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.33 -0.04 27 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 -0.04 27 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 -0.05 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 -0.05 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.67 -0.05 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.83 -0.05 27 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.90 -0.07 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.00 -0.06 26 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.09 -0.05 27 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.16 -0.07 23 0 0 0
TOTAL PUT 94 5,167 +50
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$ 22.960
28AUG26 15.50 C 0.00 0.00 0.00 7.47 -1.61 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.97 -1.61 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.61 -1.43 83 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.08 -1.46 72 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.50 -1.55 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.99 -1.58 0 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 4.54 -1.53 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.09 -1.50 50 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 3.65 -1.58 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.22 -1.46 51 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.43 -1.36 50 0 74 0
28AUG26 22.00 C 1.70 1.70 1.70 1.75 -1.23 50 6 104 0
28AUG26 23.00 C 1.22 1.22 1.13 1.25 -1.02 52 7 101 0
28AUG26 24.00 C 1.00 1.02 0.76 0.82 -0.90 51 47 236 +16
28AUG26 25.00 C 0.65 0.69 0.50 0.54 -0.68 52 37 214 +9
28AUG26 26.00 C 0.50 0.50 0.33 0.33 -0.51 51 34 143 -5
28AUG26 27.00 C 0.32 0.32 0.22 0.19 -0.37 51 41 270 +34
28AUG26 28.00 C 0.23 0.23 0.17 0.11 -0.25 51 31 121 +17
28AUG26 29.00 C 0.14 0.14 0.14 0.06 -0.16 51 2 85 -2
28AUG26 30.00 C 0.06 0.06 0.06 0.04 -0.10 53 3 73 -3
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.06 52 0 112 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.54 -1.56 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.09 -1.49 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.64 -1.45 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.15 -1.48 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.67 -1.48 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.26 -1.47 51 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.75 -1.48 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.39 -1.38 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.99 -1.42 49 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.59 -1.29 48 0 56 0
29SEP26 21.00 C 2.83 2.83 2.83 2.91 -1.27 48 3 68 0
29SEP26 22.00 C 2.32 2.32 2.19 2.29 -1.17 48 3 118 +3
29SEP26 23.00 C 1.80 1.80 1.72 1.78 -1.04 48 3 72 +2
29SEP26 24.00 C 1.33 1.33 1.29 1.38 -0.89 49 7 122 +1
29SEP26 25.00 C 1.13 1.13 1.00 1.05 -0.79 49 36 148 +24
29SEP26 26.00 C 0.82 0.82 0.80 0.77 -0.68 48 5 108 -3
29SEP26 27.00 C 0.62 0.63 0.60 0.56 -0.56 48 3 81 -2
29SEP26 28.00 C 0.47 0.47 0.44 0.40 -0.45 48 16 145 +15
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.36 48 0 73 0
29SEP26 30.00 C 0.26 0.26 0.26 0.20 -0.28 48 2 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 -0.21 48 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.16 49 0 26 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.12 49 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.08 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.07 48 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.05 48 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 43.00 C 0.02 0.02 0.02 0.01 0.00 60 24 1,089 +24
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.65 -1.52 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.16 -1.53 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.64 -1.53 39 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.17 -1.58 39 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.76 -1.46 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.37 -1.47 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.92 -1.44 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.52 -1.40 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.28 -1.28 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.84 -1.31 45 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.28 -1.21 48 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.71 -1.10 48 0 72 0
29OCT26 23.00 C 0.00 0.00 0.00 2.28 -0.93 49 0 63 0
29OCT26 24.00 C 1.64 1.64 1.64 1.77 -0.90 47 3 37 +3
29OCT26 25.00 C 0.00 0.00 0.00 1.44 -0.80 48 0 61 0
29OCT26 26.00 C 0.00 0.00 0.00 1.14 -0.72 48 0 15 0
29OCT26 27.00 C 0.00 0.00 0.00 0.92 -0.60 48 0 46 0
29OCT26 28.00 C 0.00 0.00 0.00 0.72 -0.51 48 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 0.56 -0.42 48 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.43 -0.35 48 0 75 0
29OCT26 31.00 C 0.00 0.00 0.00 0.33 -0.29 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.25 -0.24 48 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.19 -0.19 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.14 - 48 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 5.87 -1.48 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.46 -1.44 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.06 -1.46 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.70 -1.39 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.33 -1.34 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.99 -1.33 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.31 -1.38 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.74 -1.18 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.32 -1.01 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.89 -1.00 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.52 -0.89 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.22 -0.79 47 0 0 0
27NOV26 27.00 C 1.40 1.40 1.16 0.97 -0.69 47 16 16 +16
27NOV26 28.00 C 0.00 0.00 0.00 0.77 -0.59 46 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 0.60 -0.51 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.47 -0.44 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.37 -0.36 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.29 -0.29 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.22 -0.26 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.17 - 46 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 7.68 -1.56 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.24 -1.52 47 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.81 -1.50 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.39 -1.49 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.02 -1.43 49 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.59 -1.45 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.22 -1.41 48 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.88 -1.36 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.52 -1.33 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.18 -1.35 48 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.54 -1.27 47 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.97 -1.06 47 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.49 -1.08 47 0 31 0
30DEC26 24.00 C 2.29 2.29 2.29 2.08 -0.87 47 15 30 +15
30DEC26 25.00 C 0.00 0.00 0.00 1.71 -0.80 46 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.41 -0.78 46 0 23 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 -0.69 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.95 -0.60 46 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.77 -0.53 46 0 15 0
30DEC26 30.00 C 0.90 0.90 0.90 0.63 -0.45 46 15 48 +15
30DEC26 31.00 C 0.00 0.00 0.00 0.51 -0.40 46 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.42 -0.33 46 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.28 46 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 -0.23 46 0 30 0
30DEC26 35.00 C 0.40 0.40 0.40 0.22 -0.21 46 1 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 -0.17 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.14 -0.16 46 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.12 46 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.11 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.09 46 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.08 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.06 46 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.93 -1.52 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.53 -1.49 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.15 -1.46 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.75 -1.47 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.36 -1.47 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.99 -1.47 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.63 -1.45 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.29 -1.43 49 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.97 -1.39 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.67 -1.35 48 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.11 -1.29 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.59 -1.23 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.16 -1.15 47 0 45 0
30MAR27 24.00 C 3.16 3.16 3.01 2.76 -1.08 47 45 59 +44
30MAR27 25.00 C 2.69 2.69 2.69 2.42 -1.00 47 17 29 +17
30MAR27 26.00 C 0.00 0.00 0.00 2.11 -0.93 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.85 -0.85 47 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.61 -0.79 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.40 -0.74 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.22 -0.66 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.06 -0.62 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.91 -0.57 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.80 -0.52 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 -0.48 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.60 -0.42 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.53 -0.36 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.45 -0.33 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 -0.30 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.34 -0.29 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.29 -0.27 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.26 -0.23 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.22 -0.22 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.19 -0.20 46 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 -0.17 46 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 -0.15 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 -0.14 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.11 -0.13 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 -0.10 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.09 -0.09 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.18 -1.49 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.81 -1.47 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.45 -1.44 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.09 -1.42 50 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.75 -1.40 50 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.42 -1.37 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.16 -1.29 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.83 -1.29 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.54 -1.26 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.26 -1.33 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.80 -1.21 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.36 -1.11 49 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 3.99 -0.99 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.63 -0.92 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.31 -0.88 50 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 3.02 -0.80 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.74 -0.79 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.51 -0.72 50 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 2.28 -0.68 50 0 0 0
29JUN27 30.00 C 2.16 2.16 1.92 2.07 -0.66 50 8 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.90 -0.60 50 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.72 -0.63 50 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.57 -0.60 50 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.44 -0.55 51 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.31 -0.45 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.18 -0.45 51 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.09 -0.41 51 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.99 -0.38 51 0 23 0
TOTAL CALL 430 14,458 +240
28AUG26 15.50 P 0.01 0.01 0.01 0.01 0.00 64 1 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
28AUG26 16.50 P 0.04 0.04 0.04 0.01 0.00 55 3 89 -2
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
28AUG26 17.50 P 0.05 0.06 0.05 0.02 +0.01 51 12 29 +12
28AUG26 18.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 59 0
28AUG26 18.50 P 0.10 0.10 0.10 0.06 +0.03 51 6 21 +6
28AUG26 19.00 P 0.13 0.15 0.13 0.10 +0.06 51 37 80 +13
28AUG26 19.50 P 0.16 0.18 0.16 0.15 +0.08 51 8 60 +7
28AUG26 20.00 P 0.22 0.27 0.22 0.22 +0.12 51 112 169 +68
28AUG26 21.00 P 0.39 0.48 0.39 0.44 +0.23 51 78 136 +25
28AUG26 22.00 P 0.67 0.83 0.65 0.77 +0.39 51 59 163 +11
28AUG26 23.00 P 1.10 1.29 1.05 1.20 +0.54 50 23 136 +2
28AUG26 24.00 P 0.98 1.85 0.98 1.86 +0.82 53 12 82 -1
28AUG26 25.00 P 0.00 0.00 0.00 2.56 +1.01 53 0 136 0
28AUG26 26.00 P 0.00 0.00 0.00 3.32 +1.15 51 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.31 +1.36 59 0 82 0
28AUG26 28.00 P 4.98 4.98 4.98 5.24 +1.48 63 1 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.07 +1.30 51 0 89 0
28AUG26 30.00 P 6.87 6.87 6.87 7.05 +1.43 52 4 24 -4
28AUG26 31.00 P 0.00 0.00 0.00 8.19 +1.59 79 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 9.09 +1.62 72 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 10.07 +1.52 73 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 11.04 +1.51 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 12.11 +1.51 91 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.09 +1.56 92 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.14 +1.61 106 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.21 +1.68 120 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.15 +1.56 116 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.09 +1.60 109 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.12 +1.59 120 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.15 +1.63 129 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.04 +1.55 0 0 0 0
29SEP26 15.50 P 0.06 0.06 0.06 0.03 +0.02 50 1 4 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 69 0
29SEP26 17.00 P 0.14 0.14 0.14 0.09 +0.04 48 3 24 +3
29SEP26 17.50 P 0.18 0.18 0.18 0.13 +0.05 48 2 31 0
29SEP26 18.00 P 0.21 0.22 0.21 0.18 +0.07 48 26 67 +21
29SEP26 18.50 P 0.00 0.00 0.00 0.25 +0.10 48 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 +0.13 48 0 68 0
29SEP26 19.50 P 0.43 0.45 0.37 0.43 +0.17 48 38 170 +30
29SEP26 20.00 P 0.47 0.57 0.47 0.56 +0.23 49 6 124 +5
29SEP26 21.00 P 0.87 0.90 0.87 0.84 +0.32 48 4 51 +4
29SEP26 22.00 P 1.18 1.20 1.18 1.22 +0.43 47 3 158 +3
29SEP26 23.00 P 0.00 0.00 0.00 1.71 +0.57 48 0 94 0
29SEP26 24.00 P 2.26 2.26 2.26 2.31 +0.73 48 15 570 0
29SEP26 25.00 P 2.95 2.95 2.95 2.97 +0.86 48 8 76 +8
29SEP26 26.00 P 0.00 0.00 0.00 3.80 +1.04 51 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 4.62 +1.19 53 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 5.38 +1.20 50 3 7 +3
29SEP26 29.00 P 0.00 0.00 0.00 6.29 +1.22 51 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.26 +1.31 55 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 8.20 +1.33 56 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.13 +1.34 55 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.11 +1.39 57 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.10 +1.48 59 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.11 +1.50 64 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.09 +1.50 65 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.14 +1.58 74 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.21 +1.68 83 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.15 +1.56 81 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.11 +1.60 80 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.12 +1.59 84 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.15 +1.63 90 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.11 +1.60 88 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.04 +1.53 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.10 +1.60 92 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.08 +1.55 91 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.09 +1.56 95 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.11 +1.60 100 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.09 +1.58 100 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.13 +1.62 108 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.64 +1.61 114 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.10 +1.57 114 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.59 +1.56 117 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.13 +1.60 128 0 0 0
29OCT26 15.50 P 0.11 0.12 0.11 0.09 +0.04 49 2 4 +2
29OCT26 16.00 P 0.10 0.10 0.10 0.12 +0.05 48 1 3 +1
29OCT26 16.50 P 0.00 0.00 0.00 0.16 +0.07 48 0 19 0
29OCT26 17.00 P 0.23 0.23 0.23 0.22 +0.09 48 2 2 +2
29OCT26 17.50 P 0.00 0.00 0.00 0.28 +0.11 48 0 7 0
29OCT26 18.00 P 0.36 0.36 0.33 0.36 +0.14 48 20 63 +5
29OCT26 18.50 P 0.00 0.00 0.00 0.45 +0.17 48 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.54 +0.18 47 0 67 0
29OCT26 19.50 P 0.64 0.66 0.64 0.67 +0.22 47 4 19 0
29OCT26 20.00 P 0.73 0.73 0.73 0.80 +0.25 47 1 31 +1
29OCT26 21.00 P 1.05 1.20 1.05 1.14 +0.37 47 4 34 +1
29OCT26 22.00 P 1.62 1.63 1.62 1.55 +0.46 47 75 204 +75
29OCT26 23.00 P 2.14 2.15 2.05 2.05 +0.58 47 155 189 +155
29OCT26 24.00 P 2.74 2.74 2.74 2.66 +0.71 48 1 31 +1
29OCT26 25.00 P 0.00 0.00 0.00 3.32 +0.84 48 0 21 0
29OCT26 26.00 P 0.00 0.00 0.00 4.10 +1.00 50 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.85 +1.02 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.71 +1.10 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.60 +1.21 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.51 +1.30 55 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.40 +1.34 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.32 +1.49 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.27 +1.36 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.24 - 59 0 0 -
27NOV26 17.50 P 0.00 0.00 0.00 0.49 +0.13 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.61 +0.18 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.74 +0.21 45 0 0 0
27NOV26 19.00 P 0.74 0.85 0.74 0.88 +0.24 45 6 6 +6
27NOV26 19.50 P 0.00 0.00 0.00 1.05 +0.28 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.23 +0.33 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.64 +0.41 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.13 +0.50 45 0 0 0
27NOV26 23.00 P 2.51 2.53 2.51 2.68 +0.59 44 23 23 +23
27NOV26 24.00 P 0.00 0.00 0.00 3.30 +0.69 44 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.97 +0.79 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.69 +0.88 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.44 +0.95 41 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.25 +1.05 41 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.08 +1.12 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.93 +1.17 36 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.81 +1.24 30 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.71 +1.29 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.64 +1.36 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.56 - 0 0 0 -
30DEC26 15.50 P 0.30 0.30 0.30 0.29 +0.09 46 1 5 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.37 +0.11 46 0 2 0
30DEC26 16.50 P 0.46 0.46 0.46 0.46 +0.14 46 1 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.56 +0.16 46 0 0 0
30DEC26 17.50 P 0.61 0.61 0.61 0.64 +0.16 45 1 11 0
30DEC26 18.00 P 0.74 0.74 0.74 0.78 +0.21 45 5 10 +5
30DEC26 18.50 P 0.83 0.83 0.83 0.91 +0.23 45 1 17 +1
30DEC26 19.00 P 0.00 0.00 0.00 1.08 +0.28 45 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.25 +0.31 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.45 +0.35 44 0 139 0
30DEC26 21.00 P 0.00 0.00 0.00 1.88 +0.44 44 0 364 0
30DEC26 22.00 P 2.17 2.17 2.17 2.36 +0.51 44 1 287 0
30DEC26 23.00 P 0.00 0.00 0.00 2.93 +0.61 44 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 3.54 +0.70 43 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 4.19 +0.78 43 0 45 0
30DEC26 26.00 P 4.73 4.73 4.73 4.90 +0.86 42 1 31 +1
30DEC26 27.00 P 0.00 0.00 0.00 5.65 +0.94 42 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 6.42 +1.01 41 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.24 +1.08 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.08 +1.15 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.97 +1.23 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.81 +1.23 31 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.76 +1.31 27 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.66 +1.34 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.59 +1.42 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.54 +1.41 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.49 +1.44 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.45 +1.46 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.40 +1.48 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.37 +1.49 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.34 +1.51 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.31 +1.52 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.29 +1.53 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.26 +1.53 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.24 +1.54 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.22 +1.56 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.21 +1.56 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.19 +1.57 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.18 +1.58 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.57 +0.09 45 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 +0.11 45 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.80 +0.12 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.94 +0.16 45 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 +0.17 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.25 +0.20 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.42 +0.23 45 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 +0.24 45 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.81 +0.28 45 0 0 0
30MAR27 20.00 P 1.86 1.86 1.86 2.02 +0.31 45 1 15 0
30MAR27 21.00 P 0.00 0.00 0.00 2.48 +0.36 45 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.98 +0.42 44 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.55 +0.49 44 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 4.15 +0.55 44 0 595 0
30MAR27 25.00 P 0.00 0.00 0.00 4.80 +0.63 44 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 5.48 +0.69 43 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.19 +0.75 43 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.94 +0.82 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.71 +0.88 42 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.51 +0.94 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.34 +1.00 40 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.19 +1.07 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.05 +1.12 38 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.94 +1.18 37 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.89 +1.28 37 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.81 +1.31 35 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.73 +1.37 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.66 +1.39 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.60 +1.39 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.54 +1.41 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.49 +1.43 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.45 +1.47 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.41 +1.47 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.37 +1.50 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.34 +1.49 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.31 +1.52 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.29 +1.52 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.26 +1.52 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.24 +1.54 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.17 +0.21 52 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.33 +0.24 52 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.49 +0.25 52 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.69 +0.29 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.88 +0.32 52 0 3 0
29JUN27 18.00 P 0.00 0.00 0.00 2.07 +0.32 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.25 +0.31 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.46 +0.33 51 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.68 +0.34 51 0 17 0
29JUN27 20.00 P 0.00 0.00 0.00 2.92 +0.35 51 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 3.45 +0.42 51 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 4.03 +0.48 52 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 4.65 +0.55 52 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.31 +0.62 52 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.05 +0.73 53 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 6.75 +0.80 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.48 +0.83 54 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.25 +0.89 54 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.03 +0.94 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.84 +0.98 55 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.67 +1.03 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.51 +1.08 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.35 +1.11 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.21 +1.13 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.08 +1.16 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.96 +1.19 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.85 +1.22 57 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.74 +1.23 57 0 0 0
TOTAL PUT 771 8,119 +495
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$ 83.600
07AUG26 62.00 C 0.00 0.00 0.00 21.62 -0.07 0 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 20.62 -0.07 0 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 19.62 -0.07 0 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 18.62 -0.07 0 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 17.62 -0.07 0 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 16.62 -0.07 0 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 15.62 -0.07 0 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 14.62 -0.07 0 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 13.62 -0.07 0 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 12.62 -0.07 0 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 11.62 -0.07 0 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 10.62 -0.07 0 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 9.62 -0.07 0 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 8.62 -0.07 0 0 0 0
07AUG26 76.00 C 7.69 7.69 7.69 7.62 -0.07 0 1 1 +1
07AUG26 77.00 C 0.00 0.00 0.00 6.63 -0.06 31 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 5.63 -0.07 26 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 4.63 -0.07 22 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 3.63 -0.08 17 0 60 0
07AUG26 81.00 C 2.60 2.60 2.60 2.64 -0.12 15 5 16 -5
07AUG26 82.00 C 0.00 0.00 0.00 1.71 -0.15 16 0 51 0
07AUG26 83.00 C 1.20 1.20 0.76 0.93 -0.15 16 47 302 -25
07AUG26 84.00 C 0.53 0.86 0.51 0.43 -0.12 17 97 512 +37
07AUG26 85.00 C 0.38 0.42 0.13 0.20 -0.05 19 55 207 -7
07AUG26 86.00 C 0.06 0.06 0.05 0.09 -0.01 21 24 248 +12
07AUG26 87.00 C 0.00 0.00 0.00 0.04 0.00 22 0 28 0
07AUG26 88.00 C 0.00 0.00 0.00 0.02 0.00 24 0 52 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 19.66 - 51 0 0 -
14AUG26 65.00 C 0.00 0.00 0.00 18.66 - 47 0 0 -
14AUG26 66.00 C 0.00 0.00 0.00 17.66 - 42 0 0 -
14AUG26 67.00 C 0.00 0.00 0.00 16.66 - 33 0 0 -
14AUG26 68.00 C 0.00 0.00 0.00 15.66 - 0 0 0 -
14AUG26 69.00 C 0.00 0.00 0.00 14.66 - 0 0 0 -
14AUG26 70.00 C 0.00 0.00 0.00 13.66 - 0 0 0 -
14AUG26 71.00 C 0.00 0.00 0.00 12.66 - 0 0 0 -
14AUG26 72.00 C 0.00 0.00 0.00 11.66 - 0 0 0 -
14AUG26 73.00 C 0.00 0.00 0.00 10.67 - 29 0 0 -
14AUG26 74.00 C 0.00 0.00 0.00 9.67 - 26 0 0 -
14AUG26 75.00 C 0.00 0.00 0.00 8.67 - 22 0 0 -
14AUG26 76.00 C 0.00 0.00 0.00 7.67 - 19 0 0 -
14AUG26 77.00 C 0.00 0.00 0.00 6.67 - 16 0 0 -
14AUG26 78.00 C 0.00 0.00 0.00 5.68 - 17 0 0 -
14AUG26 79.00 C 0.00 0.00 0.00 4.70 - 17 0 0 -
14AUG26 80.00 C 0.00 0.00 0.00 3.76 - 18 0 0 -
14AUG26 81.00 C 0.00 0.00 0.00 2.77 - 14 0 0 -
14AUG26 82.00 C 0.00 0.00 0.00 1.99 - 16 0 0 -
14AUG26 83.00 C 0.00 0.00 0.00 1.32 - 16 0 0 -
14AUG26 84.00 C 0.83 0.83 0.74 0.80 - 16 10 10 -
14AUG26 85.00 C 0.70 0.70 0.41 0.47 - 17 24 24 -
14AUG26 86.00 C 0.39 0.41 0.39 0.26 - 17 120 120 -
14AUG26 87.00 C 0.22 0.24 0.22 0.14 - 18 50 50 -
14AUG26 88.00 C 0.12 0.12 0.07 0.07 - 18 25 25 -
14AUG26 89.00 C 0.00 0.00 0.00 0.04 - 19 0 0 -
14AUG26 90.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
14AUG26 91.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
14AUG26 92.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
14AUG26 93.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
14AUG26 94.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
14AUG26 95.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
14AUG26 96.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
14AUG26 97.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
14AUG26 98.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
14AUG26 99.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
14AUG26 100.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
14AUG26 101.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
14AUG26 102.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
14AUG26 103.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
14AUG26 104.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 50.67 - 111 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 49.67 -0.06 99 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 48.67 -0.06 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 47.67 -0.06 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 46.68 -0.05 102 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 45.68 -0.06 94 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 44.68 -0.06 83 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 43.68 -0.06 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 42.68 -0.06 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 41.69 -0.06 87 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 40.69 -0.06 80 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 39.69 -0.06 69 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.60 -0.15 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 37.69 -0.06 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.70 -0.06 73 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.70 -0.06 67 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 34.60 -0.16 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 33.62 -0.14 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.12 -0.15 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.63 -0.15 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.12 -0.16 0 0 49 0
28AUG26 60.00 C 0.00 0.00 0.00 23.64 -0.15 0 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 21.16 -0.13 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.73 -0.07 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.14 -0.01 0 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 13.74 -0.07 0 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 11.25 -0.07 19 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 8.76 -0.07 17 0 890 0
28AUG26 77.50 C 0.00 0.00 0.00 6.31 -0.08 16 0 895 0
28AUG26 80.00 C 0.00 0.00 0.00 3.92 -0.30 14 0 1,618 0
28AUG26 82.50 C 2.10 2.56 1.93 2.11 -0.15 15 137 1,845 -82
28AUG26 85.00 C 1.02 1.13 0.75 0.91 -0.16 16 283 2,908 -31
28AUG26 87.50 C 0.42 0.42 0.29 0.41 -0.05 18 94 1,581 +69
28AUG26 90.00 C 0.15 0.15 0.15 0.20 +0.02 20 2 1,455 +2
28AUG26 92.50 C 0.00 0.00 0.00 0.10 +0.03 22 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 +0.03 24 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 50.67 - 0 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 49.67 -0.06 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 48.67 -0.07 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 47.67 -0.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 46.69 -0.06 92 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 45.69 -0.05 84 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 44.69 -0.05 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.68 -0.06 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.68 -0.06 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.69 -0.06 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.69 -0.06 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.69 -0.06 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.62 -0.13 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.69 -0.06 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.70 -0.06 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.70 -0.07 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.62 -0.14 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.62 -0.14 0 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 31.17 -0.10 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.64 -0.14 0 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 26.14 -0.14 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.69 -0.10 0 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 21.16 -0.13 0 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 18.73 -0.07 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.18 -0.02 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.76 -0.07 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.27 -0.07 18 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 8.78 -0.08 15 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 6.31 -0.12 14 0 792 0
29SEP26 80.00 C 3.90 3.90 3.90 3.92 -0.30 12 1 2,787 0
29SEP26 82.50 C 2.43 2.43 2.10 2.11 -0.15 14 5 2,607 +4
29SEP26 85.00 C 1.15 1.15 0.98 0.91 -0.16 14 393 5,732 -135
29SEP26 87.50 C 0.00 0.00 0.00 0.41 -0.05 16 0 3,664 0
29SEP26 90.00 C 0.29 0.29 0.29 0.20 +0.02 17 1 4,466 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 +0.03 18 0 1,685 0
29SEP26 95.00 C 0.08 0.08 0.08 0.05 +0.03 19 12 1,540 +12
29SEP26 97.50 C 0.00 0.00 0.00 0.03 +0.02 20 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 50.68 - 93 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 49.67 -0.07 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 48.67 -0.07 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 47.67 -0.07 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 46.69 -0.06 83 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 45.69 -0.06 76 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 44.69 -0.06 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 43.68 -0.07 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 42.68 -0.07 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 41.69 -0.07 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 40.69 -0.07 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 39.69 -0.06 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 38.62 -0.13 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 37.69 -0.06 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 36.70 -0.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 35.70 -0.07 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 34.71 -0.05 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 33.72 -0.04 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 31.17 -0.10 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 28.64 -0.14 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.14 -0.14 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.74 -0.05 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.16 -0.13 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.75 -0.05 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.18 -0.02 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.76 -0.07 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.27 -0.07 16 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 8.79 -0.07 16 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 6.37 -0.08 15 0 448 0
29OCT26 80.00 C 4.20 4.20 4.03 4.22 -0.01 16 33 1,437 +3
29OCT26 82.50 C 2.70 2.70 2.46 2.33 -0.14 15 3 622 +1
29OCT26 85.00 C 1.28 1.28 1.28 1.04 -0.12 14 8 714 0
29OCT26 87.50 C 0.85 0.85 0.85 0.51 -0.07 14 60 409 +60
29OCT26 90.00 C 0.45 0.45 0.45 0.27 -0.02 15 20 482 +20
29OCT26 92.50 C 0.00 0.00 0.00 0.15 -0.01 16 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 50.68 - 84 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 49.67 -0.07 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 48.67 -0.07 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 47.67 -0.07 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 46.69 -0.06 76 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 45.69 -0.06 67 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 44.69 -0.06 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 43.68 -0.07 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 42.68 -0.07 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 41.69 -0.07 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 40.69 -0.07 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 39.69 -0.07 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 38.64 -0.12 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 37.69 -0.06 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 36.70 -0.06 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 35.70 -0.07 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 34.71 -0.05 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 33.72 -0.04 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 31.17 -0.10 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 28.65 -0.13 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 26.17 -0.11 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 23.74 -0.05 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 21.18 -0.13 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.75 -0.05 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.20 0.00 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.77 -0.06 20 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.27 -0.07 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 8.80 -0.07 16 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 6.40 -0.08 15 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 4.22 -0.11 14 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 2.56 -0.09 15 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.34 -0.08 14 0 4 0
27NOV26 87.50 C 0.99 0.99 0.90 0.71 0.00 14 270 240 +240
27NOV26 90.00 C 0.57 0.57 0.57 0.37 +0.03 14 8 14 +8
27NOV26 92.50 C 0.38 0.38 0.38 0.19 +0.03 14 50 50 +50
27NOV26 95.00 C 0.24 0.24 0.22 0.09 0.00 14 37 39 +37
27NOV26 97.50 C 0.00 0.00 0.00 0.05 0.00 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 50.68 - 82 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 49.67 -0.07 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 48.67 -0.07 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 47.67 -0.07 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 46.69 -0.06 73 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.69 -0.06 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.69 -0.06 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 43.68 -0.07 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 42.68 -0.07 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 41.69 -0.07 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 40.69 -0.07 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.69 -0.07 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.64 -0.12 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.69 -0.06 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.70 -0.06 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.70 -0.07 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.71 -0.05 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.72 -0.04 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.17 -0.10 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.68 -0.10 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.18 -0.10 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.74 -0.05 31 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 21.20 -0.11 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.75 -0.05 22 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 16.20 -0.07 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.77 -0.06 20 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 11.27 -0.07 15 0 125 0
30DEC26 75.00 C 9.00 9.00 9.00 8.80 -0.08 15 1 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 6.42 -0.12 14 0 1,473 0
30DEC26 80.00 C 0.00 0.00 0.00 4.40 -0.14 15 0 1,982 0
30DEC26 82.50 C 2.96 2.96 2.96 2.89 -0.05 15 1 5,435 -1
30DEC26 85.00 C 2.05 2.10 1.87 1.82 +0.04 15 241 6,931 -215
30DEC26 87.50 C 1.27 1.27 1.23 1.09 +0.02 14 21 4,099 +19
30DEC26 90.00 C 1.00 1.00 0.79 0.62 0.00 14 14 4,401 +14
30DEC26 92.50 C 0.00 0.00 0.00 0.34 -0.01 14 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.17 -0.02 14 0 969 0
30DEC26 97.50 C 0.26 0.26 0.26 0.08 -0.02 14 5 500 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 0.00 15 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 0.00 16 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 16 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 17 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 18 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 19 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 20 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 50.68 - 69 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 49.68 -0.06 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 48.68 -0.06 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 47.68 -0.06 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 46.69 -0.06 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 45.69 -0.06 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 44.69 -0.06 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 43.69 -0.06 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 42.70 -0.05 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 41.70 -0.06 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.70 -0.06 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.70 -0.06 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.70 -0.07 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.71 -0.06 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.71 -0.06 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.71 -0.06 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.71 -0.07 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.72 -0.06 40 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 31.17 -0.11 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.68 -0.11 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.18 -0.12 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.74 -0.05 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.25 -0.06 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.75 -0.07 0 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.26 -0.07 18 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.77 -0.06 16 0 0 0
30MAR27 72.50 C 11.19 11.19 11.19 11.64 -0.06 20 1 138 0
30MAR27 75.00 C 0.00 0.00 0.00 8.94 -0.05 15 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 6.82 -0.04 15 0 1,201 0
30MAR27 80.00 C 0.00 0.00 0.00 5.11 -0.14 14 0 494 0
30MAR27 82.50 C 0.00 0.00 0.00 3.73 -0.07 14 0 844 0
30MAR27 85.00 C 2.92 2.92 2.80 2.61 -0.08 14 55 874 0
30MAR27 87.50 C 2.16 2.16 2.16 1.85 -0.05 14 2 559 +2
30MAR27 90.00 C 1.54 1.54 1.54 1.28 -0.04 14 2 1,078 +2
30MAR27 92.50 C 1.23 1.23 1.23 0.87 -0.02 14 10 839 +10
30MAR27 95.00 C 0.00 0.00 0.00 0.59 0.00 14 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.39 0.00 15 0 215 0
30MAR27 100.00 C 0.48 0.48 0.48 0.26 +0.01 15 60 180 -1
30MAR27 102.50 C 0.00 0.00 0.00 0.17 +0.01 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.11 0.00 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.08 +0.01 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 50.68 - 64 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 49.68 -0.06 62 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 48.68 -0.06 59 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 47.68 -0.06 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 46.69 -0.06 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 45.69 -0.06 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 44.69 -0.06 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 43.69 -0.06 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 42.70 -0.05 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 41.70 -0.06 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 40.70 -0.06 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 39.70 -0.06 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 38.70 -0.07 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 37.71 -0.06 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 36.71 -0.06 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 35.71 -0.06 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 34.71 -0.07 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 33.72 -0.06 36 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 31.17 -0.11 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.68 -0.11 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.18 -0.12 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.74 -0.06 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.25 -0.06 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.75 -0.07 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.26 -0.07 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.77 -0.06 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 11.64 -0.06 17 0 140 0
29JUN27 75.00 C 0.00 0.00 0.00 9.35 -0.01 15 0 1,051 0
29JUN27 77.50 C 0.00 0.00 0.00 7.63 -0.01 15 0 267 0
29JUN27 80.00 C 0.00 0.00 0.00 5.99 -0.02 14 0 537 0
29JUN27 82.50 C 0.00 0.00 0.00 4.79 -0.05 15 0 450 0
29JUN27 85.00 C 3.92 3.94 3.59 3.79 -0.08 15 120 2,981 +8
29JUN27 87.50 C 0.00 0.00 0.00 2.99 -0.06 15 0 532 0
29JUN27 90.00 C 2.26 2.26 2.26 2.34 -0.04 15 40 354 0
29JUN27 92.50 C 0.00 0.00 0.00 1.82 -0.03 16 0 311 0
29JUN27 95.00 C 0.00 0.00 0.00 1.40 -0.02 16 0 386 0
29JUN27 97.50 C 0.00 0.00 0.00 1.07 -0.02 16 0 24 0
29JUN27 100.00 C 0.00 0.00 0.00 0.84 0.00 16 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 0.64 -0.02 17 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.52 +0.01 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.41 +0.01 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.31 +0.01 17 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.24 +0.01 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 2,448 92,430 +109
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
07AUG26 80.00 P 0.03 0.03 0.02 0.01 -0.01 19 47 47 +45
07AUG26 81.00 P 0.04 0.05 0.04 0.02 -0.04 16 40 75 -2
07AUG26 82.00 P 0.11 0.16 0.11 0.09 -0.09 16 1,024 1,145 +1,018
07AUG26 83.00 P 0.24 0.39 0.24 0.34 -0.09 17 58 283 +39
07AUG26 84.00 P 0.93 0.96 0.93 0.85 -0.04 18 35 355 +5
07AUG26 85.00 P 0.00 0.00 0.00 1.58 -0.01 19 0 192 0
07AUG26 86.00 P 0.00 0.00 0.00 2.47 +0.05 20 0 30 0
07AUG26 87.00 P 0.00 0.00 0.00 3.43 +0.07 23 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 4.41 +0.06 25 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 5.40 +0.05 0 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 7.40 +0.05 0 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 8.40 +0.05 0 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 9.40 +0.05 0 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 10.40 +0.05 0 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 11.40 +0.05 0 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 12.40 +0.05 0 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 13.40 +0.05 0 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 14.40 +0.05 0 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 15.40 +0.05 0 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 16.50 -0.03 93 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 17.50 -0.04 97 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 18.56 +0.02 109 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 19.50 -0.04 106 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 20.50 -0.04 109 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 21.50 -0.03 113 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
14AUG26 65.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
14AUG26 66.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
14AUG26 67.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
14AUG26 68.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
14AUG26 69.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
14AUG26 70.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
14AUG26 71.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
14AUG26 72.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
14AUG26 73.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
14AUG26 74.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
14AUG26 75.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
14AUG26 76.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
14AUG26 77.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
14AUG26 78.00 P 0.00 0.00 0.00 0.02 - 19 0 0 -
14AUG26 79.00 P 0.00 0.00 0.00 0.04 - 18 0 0 -
14AUG26 80.00 P 0.00 0.00 0.00 0.09 - 18 0 0 -
14AUG26 81.00 P 0.20 0.24 0.20 0.19 - 17 21 21 -
14AUG26 82.00 P 0.34 0.43 0.34 0.39 - 17 27 26 -
14AUG26 83.00 P 0.78 0.78 0.78 0.71 - 17 1 1 -
14AUG26 84.00 P 1.02 1.20 1.02 1.20 - 17 86 86 -
14AUG26 85.00 P 1.46 1.56 1.35 1.87 - 18 25 25 -
14AUG26 86.00 P 0.00 0.00 0.00 2.68 - 19 0 0 -
14AUG26 87.00 P 0.00 0.00 0.00 3.49 - 18 0 0 -
14AUG26 88.00 P 0.00 0.00 0.00 4.43 - 18 0 0 -
14AUG26 89.00 P 0.00 0.00 0.00 5.40 - 0 0 0 -
14AUG26 90.00 P 0.00 0.00 0.00 6.40 - 0 0 0 -
14AUG26 91.00 P 0.00 0.00 0.00 7.40 - 0 0 0 -
14AUG26 92.00 P 0.00 0.00 0.00 8.40 - 0 0 0 -
14AUG26 93.00 P 0.00 0.00 0.00 9.40 - 0 0 0 -
14AUG26 94.00 P 0.00 0.00 0.00 10.40 - 0 0 0 -
14AUG26 95.00 P 0.00 0.00 0.00 11.40 - 0 0 0 -
14AUG26 96.00 P 0.00 0.00 0.00 12.40 - 0 0 0 -
14AUG26 97.00 P 0.00 0.00 0.00 13.40 - 0 0 0 -
14AUG26 98.00 P 0.00 0.00 0.00 14.40 - 0 0 0 -
14AUG26 99.00 P 0.00 0.00 0.00 15.40 - 0 0 0 -
14AUG26 100.00 P 0.00 0.00 0.00 16.50 - 58 0 0 -
14AUG26 101.00 P 0.00 0.00 0.00 17.50 - 61 0 0 -
14AUG26 102.00 P 0.00 0.00 0.00 18.56 - 68 0 0 -
14AUG26 103.00 P 0.00 0.00 0.00 19.50 - 66 0 0 -
14AUG26 104.00 P 0.00 0.00 0.00 20.50 - 69 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.01 - 124 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 260 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 685 0
28AUG26 72.50 P 0.03 0.03 0.03 0.01 0.00 22 2 1,321 0
28AUG26 75.00 P 0.04 0.04 0.03 0.01 0.00 17 89 2,258 +29
28AUG26 77.50 P 0.07 0.12 0.07 0.06 -0.01 17 198 3,950 +53
28AUG26 80.00 P 0.26 0.32 0.23 0.28 -0.03 16 744 4,638 +240
28AUG26 82.50 P 0.70 1.06 0.70 0.94 -0.04 17 384 3,046 +319
28AUG26 85.00 P 2.29 2.55 1.97 2.25 -0.10 17 40 2,390 -27
28AUG26 87.50 P 0.00 0.00 0.00 4.32 +0.06 20 0 595 0
28AUG26 90.00 P 0.00 0.00 0.00 6.69 +0.27 25 0 448 0
28AUG26 92.50 P 0.00 0.00 0.00 9.19 +0.34 31 0 354 0
28AUG26 95.00 P 0.00 0.00 0.00 11.74 +0.39 38 0 70 0
28AUG26 97.50 P 0.00 0.00 0.00 14.32 +0.47 46 0 37 0
28AUG26 100.00 P 16.64 16.64 16.64 16.89 +0.14 53 30 10 -25
28AUG26 102.50 P 0.00 0.00 0.00 19.17 -0.13 52 0 60 0
28AUG26 105.00 P 21.63 21.63 21.63 21.64 -0.10 56 30 10 -10
28AUG26 107.50 P 24.14 24.14 24.14 24.13 -0.08 60 10 10 +10
28AUG26 110.00 P 26.62 26.85 26.62 26.82 +0.12 70 3 31 +1
28AUG26 112.50 P 29.11 29.17 29.11 29.10 -0.17 67 40 40 +40
28AUG26 115.00 P 31.61 31.61 31.61 32.34 +0.62 93 30 44 +9
28AUG26 117.50 P 34.10 34.17 34.10 34.13 -0.13 76 40 40 +40
28AUG26 120.00 P 36.60 36.60 36.60 36.98 +0.23 92 10 10 +10
28AUG26 122.50 P 39.09 39.09 39.09 39.40 +0.14 94 30 30 +30
28AUG26 125.00 P 0.00 0.00 0.00 42.29 +0.55 109 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 44.84 +0.59 114 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 47.14 +0.39 112 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 49.14 -0.09 97 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 51.63 -0.10 100 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 54.13 -0.09 103 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 56.62 -0.11 105 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 59.11 -0.10 107 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 61.62 -0.09 111 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 64.11 -0.11 113 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 66.61 -0.09 116 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 69.10 -0.10 118 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 71.60 -0.09 121 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 74.09 -0.10 123 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 76.59 -0.09 125 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 342 0
29SEP26 67.50 P 0.04 0.04 0.04 0.01 -0.02 18 50 1,370 0
29SEP26 70.00 P 0.06 0.06 0.06 0.03 -0.03 17 2 3,870 -2
29SEP26 72.50 P 0.10 0.11 0.10 0.09 -0.07 16 37 2,128 +23
29SEP26 75.00 P 0.24 0.24 0.24 0.24 -0.11 15 5 4,878 +5
29SEP26 77.50 P 0.54 0.58 0.44 0.59 -0.15 14 67 2,380 +5
29SEP26 80.00 P 1.19 1.31 1.18 1.30 -0.16 13 35 5,430 -4
29SEP26 82.50 P 2.35 2.67 2.35 2.52 -0.10 12 56 2,626 +30
29SEP26 85.00 P 4.02 4.48 4.02 4.45 +0.13 12 93 2,323 -46
29SEP26 87.50 P 0.00 0.00 0.00 6.76 +0.04 13 0 473 0
29SEP26 90.00 P 0.00 0.00 0.00 9.20 +0.07 14 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 11.67 +0.07 15 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 14.16 +0.08 17 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 16.28 +0.06 0 0 108 0
29SEP26 100.00 P 18.93 18.93 18.93 19.40 +0.70 34 1 122 +1
29SEP26 102.50 P 0.00 0.00 0.00 21.26 +0.06 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 23.76 +0.09 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 26.25 +0.07 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 28.74 +0.07 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 31.23 +0.05 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.71 +0.05 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.19 -0.02 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.72 +0.09 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 41.20 +0.01 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.71 +0.03 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.18 0.00 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.69 +0.08 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 51.19 +0.02 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 53.67 +0.06 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 56.15 -0.01 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 58.67 +0.02 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 61.17 +0.03 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.66 +0.02 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.16 +0.03 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.63 0.00 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.15 +0.03 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.64 +0.02 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.15 +0.04 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.61 +0.01 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29OCT26 65.00 P 0.05 0.05 0.05 0.03 0.00 20 5 210 -5
29OCT26 67.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 267 0
29OCT26 70.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 1,267 0
29OCT26 72.50 P 0.00 0.00 0.00 0.28 +0.01 17 0 801 0
29OCT26 75.00 P 0.40 0.41 0.40 0.56 0.00 16 20 1,033 +15
29OCT26 77.50 P 0.84 0.88 0.84 1.04 -0.01 15 90 877 -90
29OCT26 80.00 P 1.62 1.62 1.62 1.83 -0.02 14 1 333 0
29OCT26 82.50 P 0.00 0.00 0.00 3.00 -0.03 13 0 777 0
29OCT26 85.00 P 4.69 4.69 4.68 4.68 +0.05 13 76 225 +76
29OCT26 87.50 P 0.00 0.00 0.00 6.95 +0.04 14 0 65 0
29OCT26 90.00 P 0.00 0.00 0.00 9.28 +0.05 15 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 11.71 +0.07 16 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 14.17 +0.07 17 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.28 0.00 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.40 +0.70 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.26 +0.06 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.76 +0.09 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 26.25 +0.07 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 28.74 +0.07 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 31.23 +0.05 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 33.71 +0.05 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 36.21 0.00 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 38.72 +0.09 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 41.21 +0.02 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 43.71 +0.03 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.18 0.00 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 48.69 +0.08 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.19 +0.02 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 53.67 +0.06 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.17 +0.01 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 58.67 +0.02 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 61.17 +0.03 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 63.66 +0.02 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 66.16 +0.03 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 68.65 +0.02 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 71.15 +0.03 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 73.64 +0.02 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 76.15 +0.04 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 78.62 +0.02 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 27 0
27NOV26 70.00 P 0.16 0.16 0.16 0.18 -0.01 17 60 180 0
27NOV26 72.50 P 0.00 0.00 0.00 0.36 -0.01 16 0 1 0
27NOV26 75.00 P 0.52 0.57 0.51 0.68 -0.01 15 90 142 +60
27NOV26 77.50 P 0.89 1.11 0.89 1.23 -0.02 15 11 24 +11
27NOV26 80.00 P 0.00 0.00 0.00 2.06 -0.02 14 0 118 0
27NOV26 82.50 P 0.00 0.00 0.00 3.25 -0.01 13 0 2 0
27NOV26 85.00 P 0.00 0.00 0.00 4.87 +0.06 13 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 6.95 +0.04 13 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 9.29 +0.06 14 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 11.71 +0.07 15 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 14.17 +0.07 16 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 16.30 -0.27 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.40 +0.69 26 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 21.26 +0.06 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 23.76 +0.07 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 26.25 +0.07 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 28.74 +0.07 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 31.23 +0.05 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 33.72 +0.06 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 36.21 0.00 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 38.72 +0.03 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 41.21 +0.02 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 43.71 +0.03 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.18 0.00 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 48.69 +0.06 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.19 +0.02 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 53.67 +0.05 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 56.17 +0.01 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 58.67 +0.02 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 61.17 +0.02 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 63.66 +0.02 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 66.16 +0.02 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 68.65 +0.02 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 71.15 +0.03 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 73.64 +0.02 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 76.15 +0.04 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 78.62 +0.01 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 0.00 17 0 236 0
30DEC26 65.00 P 0.09 0.09 0.09 0.04 -0.01 16 5 833 -5
30DEC26 67.50 P 0.00 0.00 0.00 0.08 -0.03 15 0 2,059 0
30DEC26 70.00 P 0.23 0.23 0.23 0.18 -0.05 15 10 3,451 0
30DEC26 72.50 P 0.00 0.00 0.00 0.36 -0.09 14 0 1,204 0
30DEC26 75.00 P 0.58 0.73 0.58 0.71 -0.12 14 113 9,676 -18
30DEC26 77.50 P 1.24 1.30 1.24 1.34 -0.08 14 4 5,267 0
30DEC26 80.00 P 1.89 2.23 1.85 2.28 -0.03 14 92 7,611 0
30DEC26 82.50 P 0.00 0.00 0.00 3.54 +0.05 14 0 1,478 0
30DEC26 85.00 P 4.96 4.96 4.96 5.16 +0.14 14 1 698 -1
30DEC26 87.50 P 7.08 7.08 7.08 7.00 +0.09 13 2 324 -2
30DEC26 90.00 P 0.00 0.00 0.00 9.38 +0.07 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 11.72 +0.06 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 14.17 +0.07 14 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 16.30 -0.27 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 19.40 +0.69 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.26 +0.06 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 23.76 +0.02 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.25 +0.07 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.74 +0.02 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.23 +0.01 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 33.72 +0.06 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.21 0.00 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.72 +0.03 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.21 +0.02 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.71 +0.03 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.18 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.69 +0.06 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 51.19 +0.02 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 53.67 +0.01 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.17 +0.01 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.67 +0.02 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.17 +0.02 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 63.66 +0.02 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.16 +0.02 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.65 +0.02 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.15 +0.03 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.64 +0.02 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.15 +0.04 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 78.62 +0.01 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.02 17 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 +0.03 17 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 +0.03 16 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.29 +0.04 16 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.50 +0.06 15 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.82 +0.06 15 0 554 0
30MAR27 75.00 P 0.93 1.04 0.93 1.29 +0.07 15 13 1,594 +8
30MAR27 77.50 P 1.70 1.70 1.70 1.96 +0.05 14 8 600 -8
30MAR27 80.00 P 0.00 0.00 0.00 2.85 +0.04 14 0 678 0
30MAR27 82.50 P 3.82 3.93 3.82 3.99 +0.01 13 3 884 0
30MAR27 85.00 P 5.29 5.29 5.29 5.48 +0.05 13 1 228 0
30MAR27 87.50 P 0.00 0.00 0.00 7.31 +0.08 13 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 9.56 +0.04 14 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 11.83 +0.06 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.21 +0.07 14 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.33 -0.24 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.40 +0.60 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.26 0.00 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 23.76 -0.76 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 26.34 +0.11 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.74 +0.02 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.23 +0.01 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.72 +0.01 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.21 0.00 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.72 +0.03 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.21 +0.02 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 43.71 +0.03 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 46.18 0.00 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 48.69 +0.02 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 51.19 +0.02 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 53.67 +0.01 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 56.17 +0.01 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 58.67 +0.02 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 61.17 +0.02 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 63.66 +0.02 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.16 +0.02 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 68.65 +0.02 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.15 +0.03 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.64 +0.02 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.15 +0.04 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.62 +0.01 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 15 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 +0.02 15 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.09 +0.03 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.19 +0.05 14 0 244 0
29JUN27 67.50 P 0.55 0.55 0.55 0.37 +0.07 15 30 577 -30
29JUN27 70.00 P 0.00 0.00 0.00 0.67 +0.09 15 0 491 0
29JUN27 72.50 P 0.00 0.00 0.00 1.13 +0.10 15 0 3,962 0
29JUN27 75.00 P 1.84 1.90 1.84 1.78 +0.09 15 6 1,248 +4
29JUN27 77.50 P 0.00 0.00 0.00 2.64 +0.08 15 0 509 0
29JUN27 80.00 P 3.50 3.80 3.50 3.73 +0.06 15 4 311 0
29JUN27 82.50 P 5.15 5.15 5.15 5.05 +0.02 16 3 176 +3
29JUN27 85.00 P 0.00 0.00 0.00 6.61 -0.01 16 0 242 0
29JUN27 87.50 P 8.26 8.26 8.26 8.42 +0.01 16 30 32 +30
29JUN27 90.00 P 0.00 0.00 0.00 10.12 +0.03 16 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 12.23 +0.04 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.46 +0.05 16 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 16.82 +0.02 17 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.40 +0.34 19 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 21.37 +0.09 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.78 -0.74 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.34 +0.11 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.74 +0.01 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.23 +0.01 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.72 +0.01 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.22 +0.01 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.72 +0.03 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 41.21 +0.02 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.71 +0.03 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.19 +0.01 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.69 +0.02 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 51.19 +0.02 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 53.68 +0.02 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 56.17 +0.01 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 58.67 +0.02 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 61.17 +0.02 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 63.66 +0.02 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 66.16 +0.02 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 68.65 +0.02 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 71.15 +0.03 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 73.64 +0.02 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 76.15 +0.04 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 78.62 +0.01 0 0 0 0
TOTAL PUT 4,068 111,554 +1,884
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$ 6.705
28AUG26 4.50 C 0.00 0.00 0.00 2.22 -0.01 71 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.12 -0.01 67 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.02 -0.01 63 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.92 -0.01 60 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.82 -0.01 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.72 -0.01 53 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 1.47 -0.01 44 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 1.22 -0.01 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.98 -0.01 36 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.73 0.00 28 0 1,224 0
28AUG26 6.25 C 0.00 0.00 0.00 0.51 -0.01 28 0 72 0
28AUG26 6.50 C 0.00 0.00 0.00 0.31 -0.01 26 0 900 0
28AUG26 6.75 C 0.18 0.18 0.17 0.18 -0.01 27 13 388 0
28AUG26 7.00 C 0.13 0.13 0.09 0.09 0.00 27 30 754 +23
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 889 0
28AUG26 7.50 C 0.04 0.04 0.04 0.02 0.00 29 28 805 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,444 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.22 -0.01 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.12 -0.01 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.02 -0.01 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.92 -0.01 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.83 0.00 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.73 0.00 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.47 -0.01 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.23 -0.01 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 -0.02 25 0 56 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 -0.02 25 0 32 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 -0.02 26 0 183 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 -0.01 26 0 81 0
29SEP26 7.00 C 0.14 0.14 0.14 0.10 -0.01 25 20 298 +20
29SEP26 7.25 C 0.08 0.08 0.08 0.05 -0.01 26 5 2,328 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 528 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 2.22 -0.01 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.12 -0.01 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.02 -0.01 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.92 -0.01 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.83 0.00 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.73 0.00 50 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.47 -0.01 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.23 -0.01 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.98 -0.01 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
29OCT26 6.25 C 0.54 0.54 0.54 0.55 +0.02 29 30 37 +30
29OCT26 6.50 C 0.45 0.45 0.39 0.38 +0.01 28 12 110 +10
29OCT26 6.75 C 0.00 0.00 0.00 0.24 0.00 27 0 455 0
29OCT26 7.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 175 0
29OCT26 7.25 C 0.12 0.12 0.12 0.10 +0.01 28 1 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 0.00 27 0 299 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 42 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.92 -0.01 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.83 0.00 49 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.73 0.00 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.47 -0.01 33 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.23 -0.01 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.22 -0.01 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.12 -0.01 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.02 -0.01 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.93 0.00 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.83 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.73 0.00 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.48 0.00 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 -0.01 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.98 -0.02 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 -0.02 26 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 0.00 27 0 100 0
30DEC26 6.50 C 0.46 0.46 0.46 0.44 -0.01 27 10 68 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.32 -0.01 26 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 230 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 0.00 26 0 511 0
30DEC26 7.50 C 0.18 0.18 0.18 0.12 0.00 26 20 963 +20
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.01 26 0 803 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 26 0 3,400 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 26 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 27 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 27 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 407 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 41 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 30 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 2.22 -0.01 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.12 -0.01 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.02 -0.01 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.93 0.00 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.83 0.00 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.73 0.00 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.48 -0.01 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.25 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 -0.02 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.03 25 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 -0.02 26 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.55 -0.03 26 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 -0.03 26 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.03 25 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.02 26 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.01 26 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 2.22 -0.01 35 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 2.13 0.00 37 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.02 -0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.93 0.00 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.83 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.73 -0.01 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.49 0.00 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.27 +0.01 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.95 -0.01 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.79 -0.01 26 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 -0.01 26 0 3 0
29JUN27 6.75 C 0.61 0.61 0.61 0.59 +0.01 27 30 30 +30
29JUN27 7.00 C 0.48 0.48 0.48 0.50 0.00 27 30 46 +30
29JUN27 7.25 C 0.00 0.00 0.00 0.43 0.00 28 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 0.00 28 0 45 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 0.00 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.25 0.00 28 0 43 0
29JUN27 8.25 C 0.00 0.00 0.00 0.20 -0.01 27 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 0.00 28 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 0.00 28 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.12 0.00 28 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 0.00 27 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 0.00 28 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 0.00 28 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 0.00 28 0 490 0
TOTAL CALL 229 32,805 +173
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 76 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 526 0
28AUG26 6.25 P 0.04 0.04 0.04 0.04 0.00 27 5 622 +5
28AUG26 6.50 P 0.10 0.10 0.10 0.10 -0.01 27 12 1,049 +10
28AUG26 6.75 P 0.18 0.23 0.18 0.22 +0.01 28 80 595 +80
28AUG26 7.00 P 0.00 0.00 0.00 0.39 +0.01 30 0 789 0
28AUG26 7.25 P 0.00 0.00 0.00 0.58 +0.02 29 0 106 0
28AUG26 7.50 P 0.82 0.82 0.82 0.83 +0.02 37 1 387 0
28AUG26 7.75 P 1.06 1.06 1.06 1.08 +0.02 44 1 859 0
28AUG26 8.00 P 1.32 1.32 1.32 1.33 +0.01 51 1 538 0
28AUG26 8.25 P 0.00 0.00 0.00 1.57 -0.01 54 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.82 -0.01 60 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.07 -0.01 65 0 20 0
28AUG26 9.00 P 0.00 0.00 0.00 2.32 -0.01 71 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 2.55 -0.03 63 0 185 0
28AUG26 9.50 P 0.00 0.00 0.00 2.81 -0.02 75 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.06 -0.02 80 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.31 -0.02 84 0 1 0
28AUG26 10.50 P 0.00 0.00 0.00 3.80 -0.03 83 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 242 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 348 0
29SEP26 6.00 P 0.09 0.09 0.08 0.09 0.00 24 30 1,249 +14
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 25 0 1,039 0
29SEP26 6.50 P 0.29 0.29 0.29 0.30 +0.01 24 2 923 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.46 -0.01 23 0 482 0
29SEP26 7.00 P 0.64 0.64 0.64 0.65 0.00 22 1 4,786 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 -0.02 24 0 2,966 0
29SEP26 7.50 P 0.00 0.00 0.00 1.12 +0.02 25 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 -0.02 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 -0.02 0 0 282 0
29SEP26 8.25 P 0.00 0.00 0.00 1.81 -0.01 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 -0.01 0 0 46 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 -0.01 0 0 13 0
29SEP26 9.00 P 2.54 2.54 2.54 2.55 -0.01 0 10 25 +3
29SEP26 9.25 P 2.78 2.79 2.78 2.79 -0.02 0 2 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 -0.01 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.54 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.04 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.53 -0.02 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.03 -0.01 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.53 -0.01 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.03 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.53 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.03 -0.01 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 12 0
29OCT26 5.75 P 0.06 0.06 0.06 0.09 +0.01 27 3 158 -2
29OCT26 6.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 277 0
29OCT26 6.25 P 0.00 0.00 0.00 0.25 +0.02 26 0 95 0
29OCT26 6.50 P 0.00 0.00 0.00 0.37 0.00 25 0 1,312 0
29OCT26 6.75 P 0.48 0.48 0.45 0.52 0.00 25 60 216 +60
29OCT26 7.00 P 0.00 0.00 0.00 0.70 -0.02 24 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.93 +0.03 27 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.81 -0.02 0 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
27NOV26 5.50 P 0.05 0.05 0.05 0.06 0.00 25 5 5 +5
27NOV26 5.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.19 0.00 26 0 3 0
27NOV26 6.25 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.41 +0.01 25 0 1 0
27NOV26 6.75 P 0.53 0.53 0.53 0.56 +0.01 25 1 1 +1
27NOV26 7.00 P 0.00 0.00 0.00 0.75 +0.01 26 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.16 +0.01 26 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 26 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 27 0 18 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 26 0 26 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 25 0 818 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 0.00 25 0 328 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 621 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 0.00 25 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 0.00 25 0 3,184 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 0.00 25 0 392 0
30DEC26 7.00 P 0.76 0.76 0.76 0.77 -0.01 25 2 534 -2
30DEC26 7.25 P 0.00 0.00 0.00 0.97 +0.01 26 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 0.00 26 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 -0.02 21 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 199 0
30DEC26 8.25 P 0.00 0.00 0.00 1.83 -0.02 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 -0.02 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 -0.02 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.80 -0.01 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.04 -0.02 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.54 -0.01 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.04 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.53 -0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.03 -0.02 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 73 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 -0.02 25 0 250 0
30MAR27 6.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.40 -0.02 24 0 589 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 -0.01 25 0 403 0
30MAR27 6.75 P 0.65 0.65 0.65 0.67 -0.02 24 2 108 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 -0.02 24 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.02 -0.02 24 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.22 -0.02 25 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.42 -0.02 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.64 -0.02 23 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 -0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.09 -0.02 0 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 -0.02 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.29 -0.02 0 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.05 0.00 27 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 0.00 27 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.08 0.00 27 0 47 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 +0.01 27 0 220 0
29JUN27 5.00 P 0.08 0.09 0.08 0.12 +0.01 27 25 41 +14
29JUN27 5.25 P 0.13 0.13 0.13 0.17 +0.01 27 20 90 0
29JUN27 5.50 P 0.19 0.19 0.19 0.23 0.00 27 20 188 +20
29JUN27 5.75 P 0.27 0.27 0.27 0.31 0.00 27 20 132 +20
29JUN27 6.00 P 0.00 0.00 0.00 0.41 0.00 27 0 233 0
29JUN27 6.25 P 0.00 0.00 0.00 0.52 -0.01 27 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.65 -0.01 27 0 62 0
29JUN27 6.75 P 0.75 0.75 0.75 0.80 -0.02 27 30 65 +25
29JUN27 7.00 P 0.00 0.00 0.00 0.96 -0.01 27 0 78 0
29JUN27 7.25 P 0.00 0.00 0.00 1.13 -0.02 27 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 1.32 -0.02 27 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.52 -0.02 27 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.72 -0.02 27 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.93 -0.02 27 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.15 -0.02 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.37 -0.02 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
TOTAL PUT 333 33,530 +255
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$ 12.170
28AUG26 8.00 C 0.00 0.00 0.00 4.23 -0.14 94 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.98 -0.14 88 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.72 -0.17 78 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.47 -0.17 72 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.22 -0.17 67 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.96 -0.16 57 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.72 -0.15 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.48 -0.14 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.19 -0.19 0 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.69 -0.21 0 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.21 -0.20 24 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.78 -0.18 26 0 39 0
28AUG26 12.00 C 0.46 0.46 0.46 0.45 -0.13 27 3 177 0
28AUG26 12.50 C 0.23 0.23 0.23 0.21 -0.10 26 3 199 -3
28AUG26 13.00 C 0.00 0.00 0.00 0.08 -0.07 26 0 517 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 49 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.23 -0.14 62 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.98 -0.15 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.72 -0.17 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.47 -0.17 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.23 -0.16 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.98 -0.15 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.73 -0.15 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.48 -0.16 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.22 -0.20 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.74 -0.20 26 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.30 -0.18 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.92 -0.16 27 0 699 0
29SEP26 12.00 C 0.59 0.59 0.58 0.61 -0.10 27 100 1,353 -59
29SEP26 12.50 C 0.35 0.35 0.35 0.38 -0.09 28 11 682 0
29SEP26 13.00 C 0.21 0.21 0.21 0.22 -0.06 28 20 1,515 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 715 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 452 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 30 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.23 -0.14 55 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.98 -0.15 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.72 -0.17 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.48 -0.16 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.23 -0.16 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.98 -0.15 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.74 -0.16 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.49 -0.15 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.22 -0.20 25 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.76 -0.19 27 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.33 -0.18 26 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.97 -0.15 27 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.68 -0.12 27 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.44 -0.11 26 0 88 0
29OCT26 13.00 C 0.00 0.00 0.00 0.28 -0.08 26 0 123 0
29OCT26 13.50 C 0.00 0.00 0.00 0.17 -0.06 26 0 75 0
29OCT26 14.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.23 -0.16 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.99 -0.15 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.74 -0.16 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.50 -0.16 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.23 -0.19 25 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.78 -0.19 26 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.38 -0.16 26 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.06 -0.14 28 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.76 -0.12 27 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.54 -0.08 27 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.36 -0.08 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.23 -0.14 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.98 -0.15 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.73 -0.16 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.48 -0.16 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.23 -0.16 33 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.99 -0.15 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.75 -0.15 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.52 -0.14 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.25 -0.18 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.81 -0.22 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 -0.22 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.09 -0.22 25 0 436 0
30DEC26 12.00 C 0.88 0.88 0.87 0.80 -0.22 25 150 78 -149
30DEC26 12.50 C 0.00 0.00 0.00 0.62 -0.16 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.13 26 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.11 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.09 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.08 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.07 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.05 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.23 -0.15 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.98 -0.16 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.74 -0.16 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.50 -0.16 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.26 -0.16 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.04 -0.14 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.81 -0.15 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.60 -0.14 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.36 -0.18 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.98 -0.17 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.65 -0.15 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.36 -0.13 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 -0.12 26 0 135 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.08 27 0 502 0
30MAR27 13.00 C 0.00 0.00 0.00 0.68 -0.13 26 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.53 -0.08 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.06 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.05 26 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.04 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.26 -0.15 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.03 -0.15 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.81 -0.15 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.59 -0.14 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.37 -0.15 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.16 -0.15 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.96 -0.14 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.76 -0.14 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.57 -0.13 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.17 -0.15 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.85 -0.13 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.55 -0.14 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.31 -0.12 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.08 -0.08 26 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.88 -0.09 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.73 -0.06 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.39 -0.04 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
TOTAL CALL 287 11,776 -211
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 366 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 220 0
28AUG26 11.50 P 0.08 0.08 0.08 0.09 +0.02 26 100 589 +100
28AUG26 12.00 P 0.19 0.26 0.19 0.24 +0.04 25 45 145 +40
28AUG26 12.50 P 0.00 0.00 0.00 0.51 +0.09 25 0 75 0
28AUG26 13.00 P 0.00 0.00 0.00 0.89 +0.14 26 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.34 +0.17 25 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 1.83 +0.20 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.33 +0.20 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.83 +0.16 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.33 +0.16 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.83 +0.16 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.33 +0.16 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.83 +0.16 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.33 +0.16 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.83 +0.16 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.33 +0.16 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 785 0
29SEP26 11.00 P 0.17 0.18 0.17 0.16 +0.04 27 17 342 +16
29SEP26 11.50 P 0.00 0.00 0.00 0.31 +0.06 27 0 957 0
29SEP26 12.00 P 0.50 0.50 0.50 0.53 +0.08 27 16 1,786 +16
29SEP26 12.50 P 0.00 0.00 0.00 0.81 +0.10 26 0 1,051 0
29SEP26 13.00 P 1.04 1.19 1.04 1.20 +0.15 27 75 417 +75
29SEP26 13.50 P 0.00 0.00 0.00 1.62 +0.17 27 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.07 +0.19 27 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.58 +0.16 34 0 78 0
29SEP26 15.00 P 0.00 0.00 0.00 3.08 +0.17 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.57 +0.16 41 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.06 +0.15 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.55 +0.15 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.05 +0.15 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.55 +0.15 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.04 +0.15 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.55 +0.16 60 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 0.00 26 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 52 0
29OCT26 11.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 34 0
29OCT26 11.50 P 0.00 0.00 0.00 0.40 +0.05 27 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.61 +0.07 26 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 0.90 +0.09 25 0 13 0
29OCT26 13.00 P 0.00 0.00 0.00 1.25 +0.11 25 0 10 0
29OCT26 13.50 P 0.00 0.00 0.00 1.67 +0.15 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.10 +0.16 26 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.59 +0.13 29 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.08 +0.14 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.57 +0.15 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.06 +0.15 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.55 +0.14 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.05 +0.15 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
27NOV26 10.00 P 0.10 0.10 0.10 0.09 +0.02 26 5 7 +5
27NOV26 10.50 P 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
27NOV26 11.00 P 0.31 0.31 0.31 0.30 +0.05 26 10 10 +10
27NOV26 11.50 P 0.00 0.00 0.00 0.48 +0.07 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.70 +0.07 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.98 +0.10 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.32 +0.11 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.72 +0.15 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.14 +0.17 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.62 +0.14 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.09 +0.14 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.57 +0.14 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.06 +0.15 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.55 +0.14 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.05 +0.15 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.02 25 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.01 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 0.00 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 +0.02 26 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 +0.05 26 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.05 +0.03 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.39 +0.05 25 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.76 +0.07 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.17 +0.10 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.63 +0.12 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 +0.14 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 +0.15 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.06 +0.14 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.56 +0.15 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.05 +0.15 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.55 +0.15 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.04 +0.15 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.55 +0.16 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 +0.02 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 +0.03 27 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 +0.03 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 +0.03 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 +0.06 26 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 +0.08 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.25 +0.10 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.57 +0.12 26 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.93 +0.14 26 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.31 +0.15 26 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.68 +0.11 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.14 +0.13 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.60 +0.14 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.07 +0.14 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.56 +0.15 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.05 +0.15 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.55 +0.15 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.04 +0.15 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.55 +0.16 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 +0.02 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 8 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 +0.02 26 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.35 +0.05 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.49 +0.05 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.67 +0.07 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.89 +0.09 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.14 +0.10 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.40 +0.08 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.71 +0.13 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.05 +0.10 26 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.41 +0.10 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.80 +0.11 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.22 +0.12 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.66 +0.13 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.11 +0.13 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.58 +0.14 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.06 +0.14 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.55 +0.14 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.05 +0.15 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.55 +0.16 32 0 0 0
TOTAL PUT 268 11,558 +262
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$ 73.000
28AUG26 47.00 C 0.00 0.00 0.00 26.10 -0.61 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.10 -0.61 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.10 -0.61 43 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.10 -0.61 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.61 -0.61 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.11 -0.62 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.62 -0.61 31 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.13 -0.61 29 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 10.67 -0.61 29 0 19 0
28AUG26 65.00 C 8.10 8.10 8.10 8.53 -0.35 38 2 343 0
28AUG26 67.50 C 0.00 0.00 0.00 6.07 -0.55 29 0 379 0
28AUG26 70.00 C 0.00 0.00 0.00 4.14 -0.49 29 0 616 0
28AUG26 72.50 C 2.70 2.70 2.46 2.57 -0.35 29 25 720 +9
28AUG26 75.00 C 2.14 2.14 1.38 1.54 -0.19 30 6 649 +1
28AUG26 77.50 C 1.13 1.13 0.82 0.81 -0.20 30 18 757 0
28AUG26 80.00 C 0.51 0.51 0.47 0.38 -0.12 30 82 770 +82
28AUG26 82.50 C 0.00 0.00 0.00 0.17 -0.06 30 0 974 0
28AUG26 85.00 C 0.19 0.19 0.19 0.07 -0.03 30 30 409 +30
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 256 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 215 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 32.14 -0.61 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.15 -0.61 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.15 -0.61 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.15 -0.61 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.16 -0.61 45 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 27.16 -0.61 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.16 -0.61 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.17 -0.61 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.17 -0.61 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.17 -0.62 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.68 -0.61 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.19 -0.62 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.71 -0.61 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.13 -0.73 0 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 10.88 -0.40 27 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 8.62 -0.54 27 0 162 0
29SEP26 67.50 C 8.00 8.00 6.32 6.37 -0.68 24 6 393 +2
29SEP26 70.00 C 4.90 4.90 4.90 4.80 -0.39 27 15 685 0
29SEP26 72.50 C 3.17 3.17 3.17 3.25 -0.41 26 30 442 +30
29SEP26 75.00 C 2.27 2.27 2.11 2.21 -0.21 27 54 1,114 -13
29SEP26 77.50 C 1.84 1.96 1.45 1.47 -0.16 28 60 1,172 -44
29SEP26 80.00 C 1.21 1.36 1.01 0.89 -0.11 27 196 2,417 +14
29SEP26 82.50 C 0.96 0.96 0.66 0.52 -0.07 27 55 2,128 0
29SEP26 85.00 C 0.56 0.56 0.56 0.29 -0.04 27 3 203 0
29SEP26 87.50 C 0.00 0.00 0.00 0.16 -0.02 27 0 103 0
29SEP26 90.00 C 0.34 0.34 0.34 0.08 -0.01 27 15 201 +3
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 141 0
29OCT26 47.00 C 0.00 0.00 0.00 26.16 -0.62 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.17 -0.61 35 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.17 -0.61 29 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.17 -0.62 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.68 -0.62 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.20 -0.62 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.73 -0.63 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.32 -0.63 26 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 11.01 -0.63 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.86 -0.62 26 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 6.95 -0.59 26 0 33 0
29OCT26 70.00 C 0.00 0.00 0.00 5.14 -0.53 25 0 68 0
29OCT26 72.50 C 0.00 0.00 0.00 3.82 -0.46 26 0 101 0
29OCT26 75.00 C 0.00 0.00 0.00 2.77 -0.38 26 0 220 0
29OCT26 77.50 C 0.00 0.00 0.00 2.04 -0.23 27 0 116 0
29OCT26 80.00 C 0.00 0.00 0.00 1.39 -0.29 27 0 116 0
29OCT26 82.50 C 0.00 0.00 0.00 0.92 -0.24 27 0 145 0
29OCT26 85.00 C 0.00 0.00 0.00 0.60 -0.18 27 0 60 0
29OCT26 87.50 C 0.00 0.00 0.00 0.38 -0.13 26 0 264 0
29OCT26 90.00 C 0.00 0.00 0.00 0.24 -0.09 27 0 10 0
29OCT26 92.50 C 0.00 0.00 0.00 0.14 -0.06 26 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 9 0
27NOV26 50.00 C 0.00 0.00 0.00 23.18 -0.61 30 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.69 -0.61 27 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.22 -0.61 26 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.79 -0.62 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.44 -0.63 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.23 -0.63 26 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.21 -0.62 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.40 -0.61 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.69 -0.52 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 4.42 -0.46 25 0 0 0
27NOV26 75.00 C 3.65 3.65 3.65 3.45 -0.31 26 15 15 +15
27NOV26 77.50 C 0.00 0.00 0.00 2.62 -0.29 27 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.91 -0.34 26 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 1.36 -0.28 26 0 0 0
27NOV26 85.00 C 1.39 1.39 1.39 0.95 -0.23 26 15 30 +15
27NOV26 87.50 C 1.06 1.09 1.04 0.66 -0.18 26 45 45 +45
27NOV26 90.00 C 0.82 0.82 0.69 0.44 -0.15 26 60 60 +60
27NOV26 92.50 C 0.00 0.00 0.00 0.29 -0.11 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.19 -0.09 26 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 31.15 -0.61 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.15 -0.61 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.15 -0.61 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.16 -0.61 34 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 27.16 -0.61 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.16 -0.62 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.17 -0.61 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.17 -0.61 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.18 -0.61 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.70 -0.62 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.22 -0.66 24 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 15.79 -0.73 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.69 -0.38 26 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 11.61 -0.57 26 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 9.71 -0.55 26 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 8.00 -0.39 26 0 321 0
30DEC26 70.00 C 0.00 0.00 0.00 6.30 -0.46 25 0 121 0
30DEC26 72.50 C 0.00 0.00 0.00 5.04 -0.41 25 0 722 0
30DEC26 75.00 C 0.00 0.00 0.00 4.05 -0.29 26 0 104 0
30DEC26 77.50 C 0.00 0.00 0.00 3.19 -0.28 26 0 128 0
30DEC26 80.00 C 0.00 0.00 0.00 2.50 -0.26 27 0 138 0
30DEC26 82.50 C 0.00 0.00 0.00 1.89 -0.25 27 0 93 0
30DEC26 85.00 C 0.00 0.00 0.00 1.42 -0.20 27 0 46 0
30DEC26 87.50 C 0.00 0.00 0.00 1.05 -0.16 26 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.76 -0.12 26 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.55 -0.09 26 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.37 -0.10 26 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 29.15 -0.62 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.16 -0.62 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.16 -0.64 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.16 -0.67 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.17 -0.69 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.17 -0.61 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.21 -0.58 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.99 -0.46 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.80 -0.29 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.54 -0.38 25 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 14.46 -0.46 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 12.73 -0.53 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.97 -0.51 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 9.38 -0.46 26 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 7.74 -0.62 25 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 6.63 -0.21 26 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 5.57 -0.16 26 0 60 0
30MAR27 77.50 C 4.90 4.92 4.90 4.64 -0.16 26 60 23 -50
30MAR27 80.00 C 0.00 0.00 0.00 3.83 -0.18 26 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 3.13 -0.22 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.53 -0.24 26 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 2.04 -0.19 26 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 1.62 -0.16 26 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.28 -0.15 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.99 -0.10 26 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 26.49 -0.34 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.60 -0.29 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.61 -0.35 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.69 -0.36 21 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.42 -0.40 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.23 -0.46 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 17.13 -0.45 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.23 -0.46 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 13.91 -0.43 26 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 11.88 -0.41 25 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 10.43 -0.37 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 9.09 -0.32 25 0 60 0
29JUN27 72.50 C 7.30 7.30 7.30 7.85 -0.31 25 10 43 0
29JUN27 75.00 C 6.20 6.20 6.20 6.79 -0.27 26 5 72 -5
29JUN27 77.50 C 0.00 0.00 0.00 5.83 -0.23 26 0 118 0
29JUN27 80.00 C 4.73 4.73 4.73 4.95 -0.23 26 5 70 +5
29JUN27 82.50 C 0.00 0.00 0.00 4.24 -0.18 26 0 0 0
29JUN27 85.00 C 3.39 3.39 3.37 3.58 -0.14 26 60 72 +30
29JUN27 87.50 C 0.00 0.00 0.00 3.03 -0.18 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 2.60 -0.18 26 0 71 0
29JUN27 92.50 C 2.20 2.20 2.20 2.26 -0.11 27 2 202 +2
29JUN27 95.00 C 0.00 0.00 0.00 1.84 -0.08 26 0 2 0
TOTAL CALL 874 22,210 +231
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 528 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
28AUG26 60.00 P 0.06 0.06 0.06 0.01 0.00 30 54 699 -52
28AUG26 62.50 P 0.11 0.11 0.11 0.05 +0.01 30 51 808 0
28AUG26 65.00 P 0.18 0.22 0.18 0.16 +0.03 30 74 800 +57
28AUG26 67.50 P 0.51 0.51 0.51 0.44 +0.06 30 2 350 -2
28AUG26 70.00 P 0.90 1.13 0.90 0.99 +0.09 29 43 732 +8
28AUG26 72.50 P 1.84 2.18 1.55 2.00 +0.21 30 59 315 +21
28AUG26 75.00 P 0.00 0.00 0.00 3.36 +0.23 29 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 5.15 +0.42 29 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 7.26 +0.50 29 0 2 0
28AUG26 82.50 P 0.00 0.00 0.00 9.57 +0.56 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.01 +0.59 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.50 +0.18 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.25 +0.40 54 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.75 +0.28 59 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.25 +0.40 64 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 429 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 413 0
29SEP26 62.50 P 0.32 0.32 0.32 0.30 +0.07 27 1 265 0
29SEP26 65.00 P 0.70 0.70 0.70 0.63 +0.11 27 2 643 +2
29SEP26 67.50 P 1.04 1.30 1.04 1.16 +0.14 27 37 512 +37
29SEP26 70.00 P 1.77 2.15 1.65 2.01 +0.23 27 54 593 +24
29SEP26 72.50 P 3.03 3.46 2.80 3.22 +0.35 28 89 458 +70
29SEP26 75.00 P 4.58 4.58 4.58 4.58 +0.41 27 15 293 +15
29SEP26 77.50 P 0.00 0.00 0.00 6.31 +0.48 27 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 8.29 +0.53 27 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 10.44 +0.56 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.11 +0.61 34 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 15.55 +0.62 38 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.04 +0.63 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.57 +0.63 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.08 +0.60 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 27 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.13 0.00 27 0 150 0
29OCT26 60.00 P 0.00 0.00 0.00 0.27 -0.01 26 0 46 0
29OCT26 62.50 P 0.63 0.63 0.58 0.56 0.00 27 15 119 +15
29OCT26 65.00 P 0.93 1.05 0.91 0.99 +0.02 27 46 221 +46
29OCT26 67.50 P 0.00 0.00 0.00 1.62 +0.05 26 0 211 0
29OCT26 70.00 P 2.52 2.58 2.52 2.54 +0.10 26 33 268 +30
29OCT26 72.50 P 3.56 3.94 3.56 3.76 +0.11 27 30 95 +30
29OCT26 75.00 P 0.00 0.00 0.00 5.24 +0.19 27 0 15 0
29OCT26 77.50 P 6.99 6.99 6.99 6.99 +0.28 28 30 60 +30
29OCT26 80.00 P 0.00 0.00 0.00 8.67 +0.34 26 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 10.73 +0.40 26 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.11 +0.26 29 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.69 +0.52 33 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.14 +0.57 36 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.63 +0.59 39 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.12 +0.58 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
27NOV26 65.00 P 1.35 1.35 1.35 1.29 -0.03 26 41 41 +41
27NOV26 67.50 P 2.06 2.06 2.06 2.01 +0.03 26 3 3 +3
27NOV26 70.00 P 3.03 3.03 3.03 2.96 +0.04 26 2 2 +2
27NOV26 72.50 P 0.00 0.00 0.00 4.20 +0.10 26 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 5.68 +0.19 27 0 0 0
27NOV26 77.50 P 7.45 7.45 7.45 7.41 +0.25 27 30 30 +30
27NOV26 80.00 P 0.00 0.00 0.00 9.02 +0.30 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 11.01 +0.35 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 13.15 +0.03 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.85 +0.48 31 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.24 +0.51 33 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.70 +0.56 36 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.12 +0.51 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 0.00 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 0.00 27 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 0.00 27 0 230 0
30DEC26 52.50 P 0.22 0.22 0.22 0.11 0.00 26 6 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 0.00 26 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 +0.02 26 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.71 +0.03 26 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 1.10 +0.03 26 0 218 0
30DEC26 65.00 P 0.00 0.00 0.00 1.67 +0.01 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 2.41 +0.08 26 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 3.43 +0.20 26 0 175 0
30DEC26 72.50 P 0.00 0.00 0.00 4.62 +0.09 26 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 6.11 +0.12 26 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 7.82 +0.46 27 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 9.43 +0.35 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 11.36 +0.39 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.43 +0.05 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 16.08 +0.50 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.41 +0.54 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.78 +0.53 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.16 +0.47 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 0.00 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 +0.02 26 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 +0.04 26 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 0.86 +0.05 26 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 1.24 +0.04 26 0 97 0
30MAR27 62.50 P 0.00 0.00 0.00 1.77 +0.07 25 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 2.46 +0.09 25 0 78 0
30MAR27 67.50 P 3.08 3.08 3.08 3.32 +0.13 25 1 6 -1
30MAR27 70.00 P 0.00 0.00 0.00 4.38 +0.13 25 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 5.55 +0.01 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 6.99 +0.04 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 8.68 +0.16 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 10.27 +0.35 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.09 +0.39 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.46 +0.43 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.59 +0.47 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.81 +0.51 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.05 +0.46 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.36 +0.43 31 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.34 +0.04 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.41 +0.05 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.63 +0.05 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.98 +0.08 27 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.42 +0.11 27 0 57 0
29JUN27 60.00 P 2.10 2.10 2.10 1.98 +0.15 27 30 100 +23
29JUN27 62.50 P 0.00 0.00 0.00 2.66 +0.19 27 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 3.47 +0.20 27 0 4 0
29JUN27 67.50 P 4.52 4.52 4.52 4.46 +0.25 27 1 17 +1
29JUN27 70.00 P 0.00 0.00 0.00 5.58 +0.29 27 0 157 0
29JUN27 72.50 P 0.00 0.00 0.00 6.83 +0.32 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 8.26 +0.36 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 9.81 +0.40 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 11.47 +0.42 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 13.30 +0.46 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.21 +0.49 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.24 +0.51 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.37 +0.54 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.57 +0.55 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.86 +0.58 31 0 0 0
TOTAL PUT 749 17,739 +430
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 47.700
28AUG26 34.00 C 0.00 0.00 0.00 13.77 -0.15 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.77 -0.15 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.77 -0.15 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.78 -0.14 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.78 -0.15 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.78 -0.15 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.79 -0.15 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.80 -0.15 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.83 -0.15 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 4.89 -0.15 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 3.99 -0.15 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.16 -0.14 27 0 95 0
28AUG26 46.00 C 0.00 0.00 0.00 2.42 -0.13 27 0 66 0
28AUG26 47.00 C 0.00 0.00 0.00 1.78 -0.12 27 0 196 0
28AUG26 48.00 C 0.00 0.00 0.00 1.23 -0.10 26 0 117 0
28AUG26 49.00 C 0.00 0.00 0.00 0.83 -0.09 26 0 51 0
28AUG26 50.00 C 0.53 0.55 0.53 0.56 -0.06 27 26 469 +21
28AUG26 52.50 C 0.20 0.20 0.20 0.16 -0.03 27 8 350 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 89 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.79 -0.15 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.80 -0.14 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.80 -0.15 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.80 -0.15 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.81 -0.14 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.81 -0.15 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.81 -0.15 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.82 -0.15 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.82 -0.15 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.83 -0.14 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.83 -0.15 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.78 -0.21 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.79 -0.21 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.87 -0.15 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.91 -0.15 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.98 -0.15 24 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.09 -0.15 24 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 4.26 -0.15 24 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 3.49 -0.15 24 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 2.81 -0.14 24 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 2.16 -0.18 24 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 1.67 -0.11 24 0 183 0
29SEP26 49.00 C 0.00 0.00 0.00 1.29 -0.06 24 0 325 0
29SEP26 50.00 C 0.00 0.00 0.00 0.97 -0.06 25 0 197 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 -0.05 25 0 148 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.82 -0.15 28 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.82 -0.15 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.83 -0.15 26 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.83 -0.15 21 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.79 -0.20 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.82 -0.20 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.91 -0.15 24 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.98 -0.15 24 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.09 -0.14 24 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.25 -0.14 24 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 4.47 -0.13 24 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 3.76 -0.12 24 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 3.09 -0.07 23 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 2.53 -0.07 23 0 40 0
29OCT26 48.00 C 0.00 0.00 0.00 2.07 -0.02 24 0 75 0
29OCT26 49.00 C 1.57 1.57 1.57 1.65 -0.03 24 3 76 +3
29OCT26 50.00 C 0.00 0.00 0.00 1.34 -0.04 24 0 76 0
29OCT26 52.50 C 0.00 0.00 0.00 0.70 -0.04 24 0 18 0
29OCT26 55.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.92 - 23 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 7.99 -0.15 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.10 -0.15 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.26 -0.15 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.47 -0.14 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.73 -0.14 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.05 -0.13 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.44 -0.07 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.89 -0.07 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.40 -0.07 23 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.00 -0.06 23 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.66 -0.05 24 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.96 -0.07 24 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.53 -0.04 24 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
27NOV26 60.00 C 0.27 0.30 0.27 0.13 -0.02 23 306 306 +306
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.80 -0.15 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.81 -0.14 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.81 -0.15 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.81 -0.15 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.82 -0.15 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.82 -0.15 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.84 -0.14 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.88 -0.12 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.95 -0.12 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.03 -0.17 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.15 -0.17 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.31 -0.17 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.50 -0.18 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.75 -0.18 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.06 -0.17 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.41 -0.17 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.81 -0.05 23 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 3.26 -0.17 23 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.78 -0.17 23 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 2.38 -0.05 23 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 2.02 -0.05 24 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.28 -0.09 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.76 -0.09 23 0 43 0
30DEC26 57.50 C 0.00 0.00 0.00 0.44 -0.06 23 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 -0.05 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.03 23 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.03 -0.15 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.22 -0.02 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.34 -0.04 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.45 -0.02 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.55 -0.02 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.63 -0.09 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.75 -0.13 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.97 -0.12 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.22 -0.13 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.52 -0.13 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.86 -0.11 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.25 -0.11 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.67 -0.11 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.14 -0.06 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.68 -0.04 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 3.24 -0.05 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.74 -0.17 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.93 -0.15 22 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.40 -0.06 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.95 -0.03 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.63 -0.02 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 -0.02 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 75.00 C 0.19 0.19 0.19 0.04 0.00 23 1 1 +1
29JUN27 34.00 C 0.00 0.00 0.00 14.41 -0.15 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.52 -0.15 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.65 -0.14 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.81 -0.13 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.98 -0.14 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.19 -0.13 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.43 -0.13 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.69 -0.13 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.00 -0.12 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.33 -0.12 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 6.52 -0.10 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.93 -0.11 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.41 -0.10 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.90 -0.10 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.44 -0.09 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.01 -0.08 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.61 -0.07 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.75 -0.07 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.07 -0.05 23 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 1.53 -0.04 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 1.15 -0.03 24 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
TOTAL CALL 344 5,861 +331
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 0.00 27 0 26 0
28AUG26 42.00 P 0.00 0.00 0.00 0.05 0.00 27 0 70 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 0.00 27 0 143 0
28AUG26 44.00 P 0.00 0.00 0.00 0.20 0.00 27 0 231 0
28AUG26 45.00 P 0.40 0.40 0.40 0.38 +0.03 27 13 296 +13
28AUG26 46.00 P 0.00 0.00 0.00 0.61 -0.02 26 0 371 0
28AUG26 47.00 P 0.00 0.00 0.00 0.96 -0.03 26 0 156 0
28AUG26 48.00 P 1.32 1.33 1.32 1.52 +0.05 28 8 160 +3
28AUG26 49.00 P 0.00 0.00 0.00 2.07 +0.06 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.78 +0.09 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 4.89 +0.12 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 7.30 +0.14 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.80 -0.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.30 -0.07 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.80 +0.14 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.30 +0.14 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.80 -0.04 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.30 -0.03 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.80 +0.14 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.30 +0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 0.00 25 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 0.00 25 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 0.00 24 0 124 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 115 0
29SEP26 43.00 P 0.43 0.43 0.43 0.37 0.00 25 21 138 0
29SEP26 44.00 P 0.00 0.00 0.00 0.58 0.00 25 0 224 0
29SEP26 45.00 P 0.00 0.00 0.00 0.86 +0.01 25 0 232 0
29SEP26 46.00 P 0.00 0.00 0.00 1.22 +0.02 25 0 277 0
29SEP26 47.00 P 1.70 1.77 1.70 1.65 +0.01 25 20 328 0
29SEP26 48.00 P 0.00 0.00 0.00 2.19 +0.09 25 0 222 0
29SEP26 49.00 P 0.00 0.00 0.00 2.74 +0.05 24 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 3.42 +0.06 24 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 5.41 +0.11 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.66 +0.13 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.24 +0.04 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.68 -0.03 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.15 -0.02 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.49 +0.15 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.98 +0.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.47 +0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.96 +0.15 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.45 +0.15 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 0.00 24 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.10 0.00 24 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.16 0.00 24 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.40 +0.02 24 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 0.59 +0.02 24 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 0.84 +0.03 24 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 1.14 +0.02 24 0 171 0
29OCT26 46.00 P 0.00 0.00 0.00 1.52 +0.03 24 0 63 0
29OCT26 47.00 P 0.00 0.00 0.00 1.96 +0.01 24 0 70 0
29OCT26 48.00 P 0.00 0.00 0.00 2.47 0.00 24 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 3.08 +0.01 24 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 3.72 +0.10 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 5.61 +0.12 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.78 +0.14 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.29 +0.02 29 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.71 0.00 32 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.16 -0.01 34 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.49 +0.15 22 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.98 +0.14 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.47 +0.14 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.17 - 23 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.79 +0.01 24 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.05 0.00 24 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.38 0.00 24 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 1.77 0.00 24 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 2.22 -0.01 24 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.74 -0.02 23 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 3.34 0.00 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 3.94 +0.07 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 5.78 +0.09 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 7.88 +0.11 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.36 +0.04 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.71 -0.01 29 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.16 -0.01 31 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.58 -0.05 31 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.06 +0.22 34 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.47 +0.14 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 0.00 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 0.00 24 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.39 -0.02 23 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.55 -0.02 23 0 13 0
30DEC26 42.00 P 0.00 0.00 0.00 0.74 0.00 23 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 0.97 0.00 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.26 +0.01 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.60 +0.01 23 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.00 +0.01 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.47 -0.02 23 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 3.00 +0.01 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.56 -0.02 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.18 +0.01 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.97 +0.05 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.01 +0.07 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.48 +0.08 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.82 +0.08 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.24 +0.07 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.70 +0.07 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.06 +0.22 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.47 +0.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.96 +0.15 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.46 +0.16 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.10 0.00 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.41 +0.01 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.55 +0.03 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.73 +0.02 23 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 0.89 +0.02 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.12 +0.02 23 0 14 0
30MAR27 43.00 P 0.00 0.00 0.00 1.40 +0.03 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 1.71 +0.03 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.08 +0.02 22 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.49 +0.01 22 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 2.97 +0.01 22 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 3.49 +0.01 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.07 +0.02 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.72 +0.08 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.41 +0.09 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.33 +0.10 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.65 +0.07 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.93 +0.08 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.26 +0.05 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.70 +0.06 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.06 -0.06 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.48 +0.15 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.97 +0.16 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.46 +0.16 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.42 +0.01 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.56 +0.02 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.73 +0.01 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.92 +0.02 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.15 +0.03 24 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 1.40 +0.03 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.70 +0.03 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.02 +0.03 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.40 +0.04 24 0 52 0
29JUN27 45.00 P 0.00 0.00 0.00 2.80 +0.04 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.26 +0.05 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.74 +0.05 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.28 +0.06 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.85 +0.07 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.46 +0.08 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.14 +0.09 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.03 +0.10 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.79 -0.20 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.34 +0.13 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.26 +0.05 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.70 +0.06 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.06 -0.06 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.48 +0.14 24 0 0 0
TOTAL PUT 62 5,952 +16
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$ 29.000
07AUG26 19.00 C 0.00 0.00 0.00 10.01 -0.21 149 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 9.76 -0.21 144 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 9.51 -0.20 140 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 9.26 -0.21 135 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 9.01 -0.21 131 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 8.51 -0.22 122 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 8.01 -0.20 114 0 0 0
07AUG26 21.50 C 0.00 0.00 0.00 7.51 -0.20 106 0 0 0
07AUG26 22.00 C 0.00 0.00 0.00 7.01 -0.20 98 0 0 0
07AUG26 22.50 C 0.00 0.00 0.00 6.51 -0.22 90 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 6.01 -0.22 82 0 0 0
07AUG26 23.50 C 0.00 0.00 0.00 5.51 -0.20 75 0 0 0
07AUG26 24.00 C 0.00 0.00 0.00 5.01 -0.20 67 0 0 0
07AUG26 24.50 C 0.00 0.00 0.00 4.51 -0.20 60 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 4.01 -0.20 53 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 3.51 -0.21 46 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 3.01 -0.21 39 0 0 0
07AUG26 26.50 C 0.00 0.00 0.00 2.52 -0.21 43 0 0 0
07AUG26 27.00 C 2.03 2.03 1.95 2.02 -0.24 35 30 142 +15
07AUG26 27.50 C 1.58 1.58 1.48 1.56 -0.31 38 30 59 +30
07AUG26 28.00 C 1.19 1.19 0.96 1.14 -0.22 39 19 21 0
07AUG26 28.50 C 0.00 0.00 0.00 0.78 -0.23 40 0 78 0
07AUG26 29.00 C 0.60 0.77 0.41 0.50 -0.22 40 54 111 +3
07AUG26 29.50 C 0.30 0.33 0.30 0.31 -0.18 42 17 74 +12
07AUG26 30.00 C 0.22 0.28 0.15 0.18 -0.15 43 19 119 +2
07AUG26 30.50 C 0.00 0.00 0.00 0.10 -0.12 44 0 55 0
07AUG26 31.00 C 0.00 0.00 0.00 0.06 -0.08 46 0 45 0
07AUG26 31.50 C 0.00 0.00 0.00 0.03 -0.05 47 0 1 0
07AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 3 0
07AUG26 32.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 9.52 - 81 0 0 -
14AUG26 19.75 C 0.00 0.00 0.00 9.27 - 78 0 0 -
14AUG26 20.00 C 0.00 0.00 0.00 9.02 - 75 0 0 -
14AUG26 20.50 C 0.00 0.00 0.00 8.52 - 69 0 0 -
14AUG26 21.00 C 0.00 0.00 0.00 8.02 - 63 0 0 -
14AUG26 21.50 C 0.00 0.00 0.00 7.53 - 74 0 0 -
14AUG26 22.00 C 0.00 0.00 0.00 7.02 - 48 0 0 -
14AUG26 22.50 C 0.00 0.00 0.00 6.51 - 0 0 0 -
14AUG26 23.00 C 0.00 0.00 0.00 6.02 - 0 0 0 -
14AUG26 23.50 C 0.00 0.00 0.00 5.52 - 0 0 0 -
14AUG26 24.00 C 0.00 0.00 0.00 5.02 - 0 0 0 -
14AUG26 24.50 C 0.00 0.00 0.00 4.53 - 43 0 0 -
14AUG26 25.00 C 0.00 0.00 0.00 4.03 - 38 0 0 -
14AUG26 25.50 C 0.00 0.00 0.00 3.55 - 41 0 0 -
14AUG26 26.00 C 0.00 0.00 0.00 3.07 - 40 0 0 -
14AUG26 26.50 C 0.00 0.00 0.00 2.61 - 40 0 0 -
14AUG26 27.00 C 2.08 2.09 2.08 2.23 - 44 30 30 -
14AUG26 27.50 C 1.83 1.83 1.67 1.73 - 37 45 45 -
14AUG26 28.00 C 1.33 1.33 1.33 1.36 - 37 15 15 -
14AUG26 28.50 C 1.13 1.13 1.13 1.05 - 38 15 15 -
14AUG26 29.00 C 0.81 0.85 0.81 0.79 - 38 45 45 -
14AUG26 29.50 C 0.64 0.64 0.51 0.59 - 39 17 17 -
14AUG26 30.00 C 0.39 0.42 0.39 0.43 - 40 17 17 -
14AUG26 30.50 C 0.00 0.00 0.00 0.31 - 41 0 0 -
14AUG26 31.00 C 0.27 0.27 0.27 0.23 - 42 20 20 -
14AUG26 31.50 C 0.15 0.15 0.15 0.16 - 43 1 1 -
14AUG26 32.00 C 0.14 0.14 0.10 0.11 - 43 25 25 -
14AUG26 32.50 C 0.00 0.00 0.00 0.08 - 45 0 0 -
14AUG26 33.00 C 0.00 0.00 0.00 0.06 - 46 0 0 -
14AUG26 33.50 C 0.00 0.00 0.00 0.04 - 46 0 0 -
14AUG26 34.00 C 0.00 0.00 0.00 0.03 - 48 0 0 -
14AUG26 34.50 C 0.00 0.00 0.00 0.02 - 48 0 0 -
14AUG26 35.00 C 0.01 0.01 0.01 0.01 - 47 20 20 -
14AUG26 35.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 36.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
14AUG26 36.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
14AUG26 37.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
14AUG26 37.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
14AUG26 38.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
14AUG26 38.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
14AUG26 39.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 19.27 -0.22 115 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 19.02 -0.22 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.52 -0.19 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 18.02 -0.22 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 17.52 -0.19 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 17.02 -0.22 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 16.53 -0.21 115 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 16.03 -0.21 108 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 15.53 -0.19 100 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 15.03 -0.19 91 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.53 -0.21 80 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 14.03 -0.22 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.53 -0.19 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 13.03 -0.19 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.53 -0.22 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 12.03 -0.20 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.54 -0.19 71 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.04 -0.21 66 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.54 -0.19 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.04 -0.19 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.54 -0.19 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.04 -0.19 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.04 -0.22 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.02 -0.23 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.06 -0.24 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.04 -0.27 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 4.14 -0.23 39 0 620 0
28AUG26 26.00 C 0.00 0.00 0.00 3.24 -0.18 38 0 385 0
28AUG26 27.00 C 0.00 0.00 0.00 2.44 -0.27 38 0 462 0
28AUG26 28.00 C 1.64 1.64 1.64 1.74 -0.27 38 2 2,142 0
28AUG26 29.00 C 1.12 1.22 1.10 1.22 -0.18 39 270 2,067 -20
28AUG26 30.00 C 0.75 0.90 0.74 0.83 -0.15 40 145 2,975 -16
28AUG26 31.00 C 0.51 0.55 0.48 0.56 -0.10 41 211 1,889 -14
28AUG26 32.00 C 0.42 0.42 0.31 0.38 -0.07 43 80 1,798 -26
28AUG26 33.00 C 0.22 0.25 0.21 0.25 -0.05 44 56 1,377 +24
28AUG26 34.00 C 0.20 0.20 0.15 0.17 -0.04 45 24 1,483 +24
28AUG26 35.00 C 0.11 0.11 0.11 0.11 -0.03 46 32 1,260 +30
28AUG26 36.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 54 0 115 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.27 -0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.02 -0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.52 -0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.05 -0.19 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.52 -0.23 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.02 -0.22 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.53 -0.22 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.03 -0.23 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.53 -0.26 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.03 -0.23 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.55 -0.22 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.04 -0.23 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.54 -0.25 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.06 -0.21 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.57 -0.20 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.04 -0.26 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.54 -0.24 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.05 -0.22 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.58 -0.23 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.11 -0.18 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.59 -0.23 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.10 -0.24 38 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 8.11 -0.26 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.02 -0.24 0 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.12 -0.33 27 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.17 -0.31 29 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.46 -0.19 38 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 3.62 -0.25 37 0 1,719 0
29SEP26 27.00 C 0.00 0.00 0.00 2.97 -0.20 38 0 3,992 0
29SEP26 28.00 C 0.00 0.00 0.00 2.36 -0.14 38 0 6,083 0
29SEP26 29.00 C 0.00 0.00 0.00 1.87 -0.16 39 0 1,818 0
29SEP26 30.00 C 0.00 0.00 0.00 1.44 -0.15 39 0 5,435 0
29SEP26 31.00 C 1.14 1.14 1.11 1.12 -0.13 40 40 1,361 -25
29SEP26 32.00 C 0.00 0.00 0.00 0.87 -0.09 41 0 1,940 0
29SEP26 33.00 C 0.00 0.00 0.00 0.67 -0.08 42 0 5,013 0
29SEP26 34.00 C 0.00 0.00 0.00 0.52 -0.06 42 0 2,179 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 -0.03 43 0 2,700 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 -0.01 44 0 4,117 0
29SEP26 37.00 C 0.28 0.28 0.26 0.25 0.00 45 180 1,287 +64
29SEP26 38.00 C 0.00 0.00 0.00 0.19 0.00 45 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 197 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 0.00 47 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 0.00 48 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.30 -0.21 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.05 -0.21 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.56 -0.22 78 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.06 -0.21 61 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.56 -0.23 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.07 -0.22 71 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.57 -0.21 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.07 -0.23 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.57 -0.23 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.08 -0.21 58 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.58 -0.21 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.08 -0.21 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.58 -0.21 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.09 -0.21 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.59 -0.24 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.09 -0.23 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.60 -0.20 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.05 -0.26 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.61 -0.22 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.11 -0.23 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.59 -0.25 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.10 -0.27 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.11 -0.32 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.16 -0.34 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.24 -0.35 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.42 -0.31 37 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.69 -0.21 39 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 3.96 -0.21 39 0 558 0
29OCT26 27.00 C 0.00 0.00 0.00 3.30 -0.21 39 0 508 0
29OCT26 28.00 C 0.00 0.00 0.00 2.76 -0.23 40 0 992 0
29OCT26 29.00 C 0.00 0.00 0.00 2.26 -0.21 40 0 944 0
29OCT26 30.00 C 0.00 0.00 0.00 1.85 -0.17 40 0 1,121 0
29OCT26 31.00 C 1.47 1.49 1.47 1.49 -0.16 40 13 124 +11
29OCT26 32.00 C 0.00 0.00 0.00 1.23 -0.10 41 0 1,628 0
29OCT26 33.00 C 0.00 0.00 0.00 0.99 -0.07 41 0 1,190 0
29OCT26 34.00 C 0.00 0.00 0.00 0.79 -0.05 42 0 312 0
29OCT26 35.00 C 0.00 0.00 0.00 0.63 -0.04 42 0 160 0
29OCT26 36.00 C 0.55 0.56 0.55 0.51 -0.02 42 201 204 +101
29OCT26 37.00 C 0.00 0.00 0.00 0.40 -0.01 42 0 175 0
29OCT26 38.00 C 0.00 0.00 0.00 0.32 0.00 43 0 76 0
29OCT26 39.00 C 0.32 0.32 0.32 0.26 +0.01 43 45 152 +45
29OCT26 40.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 440 0
29OCT26 41.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 118 0
29OCT26 42.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 55.00 C 0.03 0.03 0.03 0.01 0.00 48 45 90 +45
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.30 -0.23 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.05 -0.24 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.56 -0.22 72 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.06 -0.21 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.56 -0.23 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.07 -0.22 65 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.57 -0.21 59 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.07 -0.23 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.57 -0.24 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.08 -0.21 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.58 -0.24 48 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.08 -0.23 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.58 -0.24 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.09 -0.22 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.59 -0.24 38 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.09 -0.24 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.60 -0.26 39 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.11 -0.27 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.61 -0.28 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.11 -0.30 34 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.61 -0.35 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.11 -0.35 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.19 -0.34 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.35 -0.27 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.43 -0.33 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.58 -0.36 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.91 -0.19 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.23 -0.19 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.62 -0.21 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.07 -0.21 39 0 0 0
27NOV26 29.00 C 2.48 2.57 2.46 2.58 -0.20 39 105 135 +105
27NOV26 30.00 C 0.00 0.00 0.00 2.18 -0.18 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.86 -0.11 40 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.57 -0.10 41 0 0 0
27NOV26 33.00 C 1.30 1.30 1.30 1.29 -0.14 41 2 2 +2
27NOV26 34.00 C 0.00 0.00 0.00 1.10 -0.10 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.93 -0.10 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.78 -0.09 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.65 -0.08 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.54 -0.08 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.45 -0.07 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.38 -0.06 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.31 -0.06 44 0 5 0
27NOV26 42.00 C 0.00 0.00 0.00 0.26 -0.06 44 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.22 -0.05 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.30 -0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.05 -0.24 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.56 -0.23 67 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.06 -0.28 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.56 -0.23 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.07 -0.29 60 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.57 -0.29 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.07 -0.25 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.57 -0.24 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.08 -0.22 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.58 -0.24 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.08 -0.25 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.58 -0.30 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.09 -0.24 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.59 -0.31 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.09 -0.33 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.60 -0.30 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.11 -0.30 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.61 -0.33 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.12 -0.34 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.63 -0.36 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.20 -0.33 38 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.28 -0.33 37 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.46 -0.29 39 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.58 -0.32 38 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.80 -0.30 37 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.14 -0.20 39 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 4.49 -0.20 39 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 3.88 -0.26 38 0 1,582 0
30DEC26 28.00 C 0.00 0.00 0.00 3.36 -0.24 38 0 5,946 0
30DEC26 29.00 C 0.00 0.00 0.00 2.91 -0.15 39 0 578 0
30DEC26 30.00 C 0.00 0.00 0.00 2.50 -0.18 39 0 640 0
30DEC26 31.00 C 2.11 2.11 2.11 2.15 -0.16 39 1 1,354 0
30DEC26 32.00 C 0.00 0.00 0.00 1.85 -0.15 40 0 884 0
30DEC26 33.00 C 0.00 0.00 0.00 1.60 -0.13 40 0 2,149 0
30DEC26 34.00 C 1.30 1.30 1.30 1.38 -0.12 41 1 2,378 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 -0.12 41 0 1,265 0
30DEC26 36.00 C 1.07 1.07 1.03 1.01 -0.11 41 16 199 +16
30DEC26 37.00 C 0.00 0.00 0.00 0.85 -0.12 41 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 -0.10 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 -0.10 41 0 39 0
30DEC26 40.00 C 0.60 0.60 0.60 0.52 -0.09 42 10 108 +10
30DEC26 41.00 C 0.00 0.00 0.00 0.44 -0.08 42 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 -0.08 42 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 -0.06 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 -0.08 42 0 215 0
30DEC26 45.00 C 0.31 0.31 0.31 0.23 -0.06 43 45 230 +45
30DEC26 46.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.16 -0.06 43 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.30 -0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.05 -0.24 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.56 -0.23 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.06 -0.28 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.56 -0.24 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.07 -0.29 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.57 -0.29 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.07 -0.25 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.57 -0.24 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.08 -0.24 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.58 -0.25 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.09 -0.24 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.58 -0.30 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.09 -0.28 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.59 -0.32 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.11 -0.33 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.63 -0.38 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.20 -0.36 36 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.75 -0.34 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.35 -0.32 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.87 -0.38 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.49 -0.31 38 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.63 -0.32 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.83 -0.32 37 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.08 -0.31 37 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.40 -0.29 37 0 331 0
30MAR27 25.00 C 0.00 0.00 0.00 5.76 -0.26 37 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.12 -0.31 37 0 681 0
30MAR27 27.00 C 0.00 0.00 0.00 4.56 -0.32 37 0 577 0
30MAR27 28.00 C 4.07 4.14 4.04 4.14 -0.25 38 90 1,363 +30
30MAR27 29.00 C 3.83 3.83 3.83 3.74 -0.16 39 15 249 -15
30MAR27 30.00 C 3.24 3.24 3.24 3.34 -0.17 39 85 292 0
30MAR27 31.00 C 0.00 0.00 0.00 2.97 -0.17 39 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 2.65 -0.16 39 0 362 0
30MAR27 33.00 C 0.00 0.00 0.00 2.36 -0.16 39 0 538 0
30MAR27 34.00 C 2.09 2.09 2.09 2.10 -0.16 40 20 367 0
30MAR27 35.00 C 0.00 0.00 0.00 1.88 -0.15 40 0 633 0
30MAR27 36.00 C 0.00 0.00 0.00 1.68 -0.14 40 0 146 0
30MAR27 37.00 C 0.00 0.00 0.00 1.50 -0.19 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 1.33 -0.12 41 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 1.20 -0.13 41 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 1.06 -0.12 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.93 -0.14 41 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.85 -0.12 41 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.75 -0.13 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.68 -0.12 42 0 161 0
30MAR27 45.00 C 0.00 0.00 0.00 0.61 -0.11 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.53 -0.13 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.48 -0.13 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.43 -0.12 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.39 -0.12 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.34 -0.13 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.27 -0.10 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 -0.10 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.16 -0.09 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 -0.08 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.08 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 -0.07 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.06 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 -0.05 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.30 -0.26 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.05 -0.24 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.56 -0.27 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.06 -0.28 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.56 -0.28 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.07 -0.29 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.57 -0.32 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.07 -0.32 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.57 -0.34 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.09 -0.36 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.64 -0.32 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.18 -0.37 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.72 -0.36 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.26 -0.36 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.81 -0.35 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.36 -0.34 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.92 -0.36 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.49 -0.35 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.05 -0.36 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.64 -0.35 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.23 -0.37 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.83 -0.35 37 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.05 -0.34 37 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.31 -0.34 37 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.59 -0.34 37 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.92 -0.34 36 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.35 -0.29 37 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.83 -0.24 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 5.30 -0.23 38 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 4.82 -0.22 38 0 34 0
29JUN27 29.00 C 0.00 0.00 0.00 4.38 -0.21 38 0 130 0
29JUN27 30.00 C 4.04 4.04 4.04 4.02 -0.17 38 85 165 0
29JUN27 31.00 C 0.00 0.00 0.00 3.67 -0.17 39 0 103 0
29JUN27 32.00 C 0.00 0.00 0.00 3.34 -0.17 39 0 194 0
29JUN27 33.00 C 3.02 3.02 3.02 3.03 -0.17 39 90 389 +90
29JUN27 34.00 C 2.78 2.78 2.78 2.75 -0.18 39 10 25 +4
29JUN27 35.00 C 0.00 0.00 0.00 2.52 -0.16 39 0 28 0
29JUN27 36.00 C 2.25 2.25 2.25 2.32 -0.14 40 1 54 +1
29JUN27 37.00 C 0.00 0.00 0.00 2.09 -0.20 40 0 45 0
29JUN27 38.00 C 1.83 1.83 1.83 1.89 -0.14 40 1 43 +1
29JUN27 39.00 C 0.00 0.00 0.00 1.73 -0.13 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.58 -0.13 40 0 42 0
29JUN27 41.00 C 0.00 0.00 0.00 1.45 -0.12 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.33 -0.11 41 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.23 -0.10 41 0 54 0
29JUN27 44.00 C 0.00 0.00 0.00 1.10 -0.12 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.00 -0.13 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 0.91 -0.13 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.86 -0.09 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.79 -0.11 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.73 -0.12 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.66 -0.12 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.55 -0.10 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.44 -0.11 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.37 -0.08 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.30 -0.09 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.25 -0.08 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.21 -0.08 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.18 -0.07 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 -0.06 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 -0.06 45 0 0 0
TOTAL CALL 2,340 104,447 +594
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 89 0 230 0
07AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
07AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
07AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
07AUG26 26.50 P 0.02 0.02 0.02 0.02 0.00 48 8 12 +8
07AUG26 27.00 P 0.05 0.06 0.05 0.04 -0.01 45 52 103 +46
07AUG26 27.50 P 0.14 0.14 0.14 0.08 -0.02 44 4 25 0
07AUG26 28.00 P 0.26 0.26 0.16 0.16 -0.02 43 120 214 +82
07AUG26 28.50 P 0.34 0.43 0.30 0.30 -0.01 42 144 178 +121
07AUG26 29.00 P 0.64 0.66 0.54 0.52 -0.01 43 51 59 +9
07AUG26 29.50 P 1.02 1.02 0.72 0.83 +0.03 44 91 59 +29
07AUG26 30.00 P 1.32 1.32 1.32 1.21 +0.07 47 15 100 -15
07AUG26 30.50 P 0.00 0.00 0.00 1.64 +0.09 50 0 30 0
07AUG26 31.00 P 0.00 0.00 0.00 2.11 +0.21 56 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 2.52 +0.14 46 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 3.01 +0.17 48 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 4.12 +0.31 92 0 1 0
07AUG26 33.50 P 0.00 0.00 0.00 4.64 +0.34 104 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 5.15 +0.35 113 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 5.67 +0.36 124 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 6.18 +0.38 134 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 6.57 +0.26 116 0 0 0
07AUG26 36.00 P 0.00 0.00 0.00 7.19 +0.39 150 0 0 0
07AUG26 36.50 P 0.00 0.00 0.00 7.68 +0.38 155 0 0 0
07AUG26 37.00 P 0.00 0.00 0.00 8.15 +0.34 155 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 8.55 +0.25 132 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 9.18 +0.38 175 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 9.63 +0.33 170 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 10.07 +0.27 157 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
14AUG26 19.75 P 0.00 0.00 0.00 0.01 - 92 0 0 -
14AUG26 20.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
14AUG26 20.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
14AUG26 21.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
14AUG26 21.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
14AUG26 22.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
14AUG26 22.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
14AUG26 23.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 23.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
14AUG26 24.00 P 0.01 0.01 0.01 0.01 - 49 115 115 -
14AUG26 24.50 P 0.01 0.01 0.01 0.01 - 44 115 115 -
14AUG26 25.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
14AUG26 25.50 P 0.00 0.00 0.00 0.03 - 42 0 0 -
14AUG26 26.00 P 0.00 0.00 0.00 0.05 - 40 0 0 -
14AUG26 26.50 P 0.14 0.14 0.14 0.09 - 40 2 2 -
14AUG26 27.00 P 0.00 0.00 0.00 0.16 - 41 0 0 -
14AUG26 27.50 P 0.31 0.31 0.24 0.25 - 40 9 9 -
14AUG26 28.00 P 0.39 0.39 0.39 0.39 - 40 15 15 -
14AUG26 28.50 P 0.00 0.00 0.00 0.58 - 40 0 0 -
14AUG26 29.00 P 0.83 0.83 0.80 0.81 - 41 18 18 -
14AUG26 29.50 P 1.23 1.23 1.23 1.12 - 42 15 15 -
14AUG26 30.00 P 1.22 1.32 1.22 1.45 - 42 30 30 -
14AUG26 30.50 P 1.68 1.96 1.68 1.83 - 43 60 60 -
14AUG26 31.00 P 2.08 2.11 2.08 2.17 - 40 30 30 -
14AUG26 31.50 P 0.00 0.00 0.00 2.68 - 46 0 0 -
14AUG26 32.00 P 0.00 0.00 0.00 3.10 - 44 0 0 -
14AUG26 32.50 P 0.00 0.00 0.00 3.56 - 45 0 0 -
14AUG26 33.00 P 0.00 0.00 0.00 4.12 - 57 0 0 -
14AUG26 33.50 P 0.00 0.00 0.00 4.64 - 64 0 0 -
14AUG26 34.00 P 0.00 0.00 0.00 5.15 - 69 0 0 -
14AUG26 34.50 P 0.00 0.00 0.00 5.67 - 76 0 0 -
14AUG26 35.00 P 0.00 0.00 0.00 6.18 - 82 0 0 -
14AUG26 35.50 P 0.00 0.00 0.00 6.57 - 72 0 0 -
14AUG26 36.00 P 0.00 0.00 0.00 7.19 - 92 0 0 -
14AUG26 36.50 P 0.00 0.00 0.00 7.68 - 95 0 0 -
14AUG26 37.00 P 0.00 0.00 0.00 8.17 - 98 0 0 -
14AUG26 37.50 P 0.00 0.00 0.00 8.67 - 102 0 0 -
14AUG26 38.00 P 0.00 0.00 0.00 9.18 - 107 0 0 -
14AUG26 38.50 P 0.00 0.00 0.00 9.63 - 104 0 0 -
14AUG26 39.00 P 0.00 0.00 0.00 10.07 - 97 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 442 0
28AUG26 21.00 P 0.01 0.01 0.01 0.01 0.00 52 60 548 +30
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 45 231 522 +230
28AUG26 23.00 P 0.03 0.04 0.03 0.02 -0.01 43 137 2,112 -2
28AUG26 24.00 P 0.06 0.08 0.06 0.04 -0.02 40 27 1,730 -10
28AUG26 25.00 P 0.13 0.13 0.13 0.10 -0.02 40 11 2,133 0
28AUG26 26.00 P 0.26 0.26 0.23 0.22 -0.02 40 67 2,163 +15
28AUG26 27.00 P 0.43 0.48 0.40 0.43 +0.01 40 151 3,027 -24
28AUG26 28.00 P 0.79 0.84 0.73 0.75 +0.05 40 141 3,318 -6
28AUG26 29.00 P 1.35 1.35 1.18 1.21 +0.08 40 66 3,647 +56
28AUG26 30.00 P 1.92 1.92 1.83 1.83 +0.07 42 25 801 +6
28AUG26 31.00 P 2.68 2.70 2.68 2.60 +0.17 45 9 561 +1
28AUG26 32.00 P 0.00 0.00 0.00 3.30 +0.10 41 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 4.24 +0.22 46 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.26 +0.32 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.18 +0.31 56 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 7.19 +0.36 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.17 +0.36 67 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.18 +0.37 73 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.15 +0.33 75 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.07 +0.27 71 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.18 +0.35 87 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.17 +0.35 91 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.15 +0.33 94 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.12 +0.32 94 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.15 +0.33 102 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.19 +0.36 110 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.16 +0.33 110 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.17 +0.34 115 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.17 +0.35 119 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.16 +0.36 121 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 23.67 +0.35 131 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 26.17 +0.35 139 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 28.70 +0.40 150 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 31.17 +0.35 154 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 33.67 +0.37 161 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 36.17 +0.37 167 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 38.63 +0.33 167 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 41.18 +0.38 180 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 43.60 +0.30 174 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 238 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 211 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 686 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 901 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,479 0
29SEP26 21.00 P 0.06 0.06 0.06 0.02 0.00 38 65 1,652 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 2,310 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 3,186 0
29SEP26 24.00 P 0.27 0.27 0.26 0.19 0.00 38 8 7,511 0
29SEP26 25.00 P 0.41 0.43 0.41 0.34 0.00 38 17 5,481 +17
29SEP26 26.00 P 0.66 0.66 0.61 0.58 +0.02 39 5 3,374 +3
29SEP26 27.00 P 0.94 0.96 0.93 0.89 +0.03 39 8 7,068 +6
29SEP26 28.00 P 1.20 1.37 1.20 1.27 +0.05 39 59 3,030 -21
29SEP26 29.00 P 0.00 0.00 0.00 1.78 +0.08 40 0 1,942 0
29SEP26 30.00 P 0.00 0.00 0.00 2.36 +0.10 40 0 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 3.04 +0.16 41 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 3.80 +0.13 42 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 4.66 +0.25 44 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 5.52 +0.28 46 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.41 +0.26 47 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 7.26 +0.11 46 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 8.33 +0.37 53 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.27 +0.37 55 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 10.15 +0.29 52 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.21 +0.37 59 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.24 +0.41 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.17 +0.35 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.15 +0.33 65 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.12 +0.29 66 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.15 +0.32 71 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.19 +0.36 76 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.16 +0.33 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.17 +0.34 80 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.17 +0.35 83 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.16 +0.34 84 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.67 +0.35 91 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.17 +0.34 96 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.70 +0.40 104 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.18 +0.36 107 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.68 +0.36 112 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.18 +0.36 116 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.68 +0.36 121 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.18 +0.36 125 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.62 +0.30 123 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 15.00 P 0.01 0.01 0.01 0.01 0.00 53 60 60 +60
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 41 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 41 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 0.00 40 0 607 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 88 0
29OCT26 21.00 P 0.15 0.15 0.15 0.09 -0.01 39 15 335 +15
29OCT26 22.00 P 0.23 0.23 0.23 0.17 -0.01 39 25 340 0
29OCT26 23.00 P 0.33 0.34 0.31 0.29 -0.01 39 80 350 +75
29OCT26 24.00 P 0.43 0.47 0.43 0.46 0.00 39 160 763 0
29OCT26 25.00 P 0.00 0.00 0.00 0.67 +0.01 39 0 313 0
29OCT26 26.00 P 0.00 0.00 0.00 0.95 +0.01 39 0 847 0
29OCT26 27.00 P 1.29 1.29 1.29 1.29 +0.01 38 1 755 0
29OCT26 28.00 P 1.72 1.72 1.71 1.74 +0.05 39 72 1,189 +12
29OCT26 29.00 P 2.34 2.35 2.34 2.26 +0.09 39 30 1,344 +30
29OCT26 30.00 P 2.73 2.82 2.65 2.82 +0.09 39 195 496 +195
29OCT26 31.00 P 0.00 0.00 0.00 3.50 +0.13 39 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.23 +0.17 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.08 +0.19 42 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 5.92 +0.26 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.80 +0.30 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.65 +0.28 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.55 +0.29 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.47 +0.29 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.41 +0.31 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.33 +0.30 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.31 +0.32 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.28 +0.35 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.22 +0.32 50 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.17 +0.29 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.15 +0.29 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.19 +0.34 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.16 +0.33 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.20 +0.37 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.17 +0.35 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.19 +0.37 64 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.69 +0.37 69 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.19 +0.36 74 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.70 +0.38 80 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.18 +0.36 83 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.69 +0.37 88 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.19 +0.37 93 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.69 +0.37 97 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.19 +0.37 100 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.69 +0.37 104 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
27NOV26 21.00 P 0.26 0.26 0.26 0.18 0.00 39 25 29 +25
27NOV26 22.00 P 0.00 0.00 0.00 0.29 0.00 39 0 17 0
27NOV26 23.00 P 0.49 0.51 0.49 0.45 +0.01 39 60 60 +60
27NOV26 24.00 P 0.71 0.71 0.71 0.66 +0.01 40 15 30 +15
27NOV26 25.00 P 0.00 0.00 0.00 0.94 +0.04 40 0 0 0
27NOV26 26.00 P 1.23 1.23 1.23 1.23 +0.03 39 1 1 +1
27NOV26 27.00 P 0.00 0.00 0.00 1.65 +0.09 40 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.11 +0.12 40 0 0 0
27NOV26 29.00 P 2.61 2.72 2.61 2.65 +0.12 40 61 61 +45
27NOV26 30.00 P 3.05 3.21 3.05 3.21 +0.06 40 60 75 +60
27NOV26 31.00 P 0.00 0.00 0.00 3.85 +0.05 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.60 +0.16 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.26 +0.08 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.24 +0.19 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.04 +0.16 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.96 +0.23 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.84 +0.24 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.72 +0.24 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.66 +0.27 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.60 +0.29 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.54 +0.30 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.48 +0.30 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.44 +0.32 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.40 +0.34 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.36 +0.31 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.33 +0.33 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.17 +0.19 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.28 +0.33 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.26 +0.32 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.24 +0.31 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.70 +0.32 62 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.19 +0.35 66 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.70 +0.38 70 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.18 +0.36 73 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.69 +0.37 78 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.19 +0.37 81 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.69 +0.37 85 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.19 +0.37 88 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.69 +0.37 92 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 P 0.07 0.07 0.07 0.01 0.00 37 20 105 +12
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 38 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 0.00 38 0 244 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 38 0 138 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 38 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 0.00 38 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 455 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 -0.01 38 0 1,003 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.01 38 0 794 0
30DEC26 23.00 P 0.69 0.69 0.69 0.60 -0.01 39 45 1,635 +37
30DEC26 24.00 P 0.88 0.88 0.88 0.85 0.00 39 1 766 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.15 +0.01 39 0 2,852 0
30DEC26 26.00 P 0.00 0.00 0.00 1.51 +0.04 39 0 3,081 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 +0.05 39 0 2,437 0
30DEC26 28.00 P 0.00 0.00 0.00 2.39 +0.05 39 0 994 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 +0.07 40 0 964 0
30DEC26 30.00 P 3.39 3.39 3.37 3.51 +0.07 40 97 777 +97
30DEC26 31.00 P 4.20 4.31 4.16 4.10 +0.02 39 300 573 +300
30DEC26 32.00 P 0.00 0.00 0.00 4.85 +0.15 41 0 80 0
30DEC26 33.00 P 0.00 0.00 0.00 5.51 +0.11 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.39 +0.20 42 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 7.27 +0.19 43 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 8.13 +0.24 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.01 +0.27 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.83 +0.19 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.73 +0.22 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.70 +0.28 47 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.63 +0.29 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.57 +0.29 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.51 +0.29 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.47 +0.31 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.41 +0.33 51 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.38 +0.33 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.35 +0.33 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.32 +0.33 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.34 +0.38 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.27 +0.34 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.72 +0.34 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.19 +0.35 59 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.70 +0.37 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.18 +0.36 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.69 +0.37 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.19 +0.37 73 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.69 +0.37 76 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.19 +0.37 79 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.69 +0.37 82 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 0.00 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 0.00 38 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 0.00 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 0.00 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 0.00 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 +0.01 38 0 22 0
30MAR27 20.00 P 0.48 0.48 0.48 0.41 +0.01 38 2 649 +2
30MAR27 21.00 P 0.00 0.00 0.00 0.57 0.00 38 0 813 0
30MAR27 22.00 P 0.00 0.00 0.00 0.79 +0.01 39 0 661 0
30MAR27 23.00 P 1.08 1.08 1.08 1.05 +0.01 39 15 1,408 -15
30MAR27 24.00 P 0.00 0.00 0.00 1.35 +0.02 39 0 1,071 0
30MAR27 25.00 P 0.00 0.00 0.00 1.70 +0.03 39 0 962 0
30MAR27 26.00 P 0.00 0.00 0.00 2.08 +0.04 39 0 2,038 0
30MAR27 27.00 P 0.00 0.00 0.00 2.52 +0.04 39 0 1,228 0
30MAR27 28.00 P 0.00 0.00 0.00 3.00 +0.04 39 0 886 0
30MAR27 29.00 P 0.00 0.00 0.00 3.55 +0.06 39 0 457 0
30MAR27 30.00 P 4.01 4.01 4.01 4.12 +0.05 39 15 222 0
30MAR27 31.00 P 0.00 0.00 0.00 4.74 +0.05 39 0 49 0
30MAR27 32.00 P 5.53 5.53 5.53 5.47 +0.12 40 85 195 +85
30MAR27 33.00 P 0.00 0.00 0.00 6.09 +0.05 39 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.95 +0.15 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.78 +0.21 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.53 +0.16 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.33 +0.14 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.27 +0.24 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.05 +0.16 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.95 +0.19 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.85 +0.21 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.82 +0.28 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.73 +0.27 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.65 +0.27 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.60 +0.29 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.42 +0.20 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.48 +0.29 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.46 +0.34 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.38 +0.31 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.38 +0.35 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.82 +0.37 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.25 +0.36 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.72 +0.36 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.18 +0.35 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.69 +0.37 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.19 +0.37 62 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.69 +0.37 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.19 +0.37 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.69 +0.37 69 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 -0.04 37 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 -0.05 37 0 45 0
29JUN27 18.00 P 0.00 0.00 0.00 0.30 -0.05 37 0 33 0
29JUN27 18.50 P 0.00 0.00 0.00 0.36 -0.05 37 0 114 0
29JUN27 19.00 P 0.00 0.00 0.00 0.43 -0.06 37 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 -0.05 37 0 18 0
29JUN27 20.00 P 0.73 0.73 0.72 0.60 -0.06 37 10 406 0
29JUN27 21.00 P 0.92 0.92 0.92 0.82 -0.06 37 2 144 0
29JUN27 22.00 P 1.15 1.15 1.15 1.08 -0.06 38 23 740 +23
29JUN27 23.00 P 0.00 0.00 0.00 1.37 -0.06 38 0 1,130 0
29JUN27 24.00 P 0.00 0.00 0.00 1.73 +0.02 38 0 881 0
29JUN27 25.00 P 0.00 0.00 0.00 2.07 -0.03 38 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.54 +0.03 38 0 304 0
29JUN27 27.00 P 0.00 0.00 0.00 2.97 0.00 38 0 420 0
29JUN27 28.00 P 0.00 0.00 0.00 3.51 +0.03 39 0 315 0
29JUN27 29.00 P 0.00 0.00 0.00 4.04 +0.02 39 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 4.63 +0.03 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.24 +0.02 39 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 5.90 +0.06 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.61 +0.13 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.40 +0.20 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.20 +0.20 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.93 +0.16 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.73 +0.16 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.54 +0.16 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.38 +0.20 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.32 +0.27 43 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.21 +0.32 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.09 +0.29 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.99 +0.30 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.87 +0.28 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.79 +0.30 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.73 +0.32 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.66 +0.34 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.59 +0.33 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.54 +0.33 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.49 +0.33 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.89 +0.36 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.31 +0.35 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.75 +0.36 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.20 +0.36 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.69 +0.37 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.19 +0.37 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.69 +0.37 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.19 +0.37 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.69 +0.37 62 0 0 0
TOTAL PUT 3,456 123,758 +1,716
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$ 77.550
28AUG26 50.00 C 0.00 0.00 0.00 27.71 -0.41 76 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.22 -0.50 69 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.73 -0.50 62 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.24 -0.49 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.75 -0.49 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.25 -0.49 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.68 -0.57 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 10.19 -0.56 19 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 7.69 -0.57 0 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 5.24 -0.56 14 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 2.89 -0.61 12 0 120 0
28AUG26 77.50 C 1.20 1.20 1.20 1.25 -0.38 14 10 336 -10
28AUG26 80.00 C 0.00 0.00 0.00 0.39 -0.19 14 0 385 0
28AUG26 82.50 C 0.00 0.00 0.00 0.08 -0.07 14 0 141 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.02 14 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.65 -0.58 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.63 -0.60 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.65 -0.58 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.71 -0.52 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.22 -0.52 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.73 -0.52 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.24 -0.51 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.75 -0.51 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.25 -0.52 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.71 -0.56 19 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 10.21 -0.57 0 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 7.69 -0.57 0 0 75 0
29SEP26 72.50 C 0.00 0.00 0.00 5.24 -0.56 10 0 63 0
29SEP26 75.00 C 0.00 0.00 0.00 3.11 -0.45 12 0 106 0
29SEP26 77.50 C 0.00 0.00 0.00 1.58 -0.33 13 0 565 0
29SEP26 80.00 C 0.67 0.69 0.67 0.68 -0.22 13 11 278 +9
29SEP26 82.50 C 0.00 0.00 0.00 0.25 -0.10 13 0 105 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.03 14 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 80 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 20 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 27.71 -0.52 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.22 -0.52 41 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.73 -0.52 37 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.24 -0.51 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.75 -0.51 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.25 -0.52 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.71 -0.56 17 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.21 -0.57 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.69 -0.63 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.32 -0.57 11 0 13 0
29OCT26 75.00 C 0.00 0.00 0.00 3.37 -0.55 12 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 1.95 -0.37 13 0 12 0
29OCT26 80.00 C 0.00 0.00 0.00 0.99 -0.27 13 0 41 0
29OCT26 82.50 C 0.00 0.00 0.00 0.48 -0.13 13 0 4 0
29OCT26 85.00 C 0.00 0.00 0.00 0.19 -0.09 13 0 19 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 -0.04 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.02 13 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.73 -0.52 33 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.24 -0.51 29 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.75 -0.51 25 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.25 -0.52 21 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.71 -0.56 15 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.23 -0.56 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.84 -0.54 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 5.54 -0.63 12 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 3.73 -0.50 12 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 2.34 -0.34 13 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.35 -0.22 13 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.72 -0.18 13 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.36 -0.09 13 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.16 -0.04 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.07 -0.02 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.64 -0.59 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.65 -0.58 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.71 -0.52 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.22 -0.52 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.73 -0.52 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.24 -0.51 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.75 -0.51 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.25 -0.52 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.75 -0.55 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.23 -0.68 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.86 -0.59 10 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.87 -0.44 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.15 -0.38 12 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.77 -0.29 13 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 1.73 -0.22 13 0 66 0
30DEC26 82.50 C 0.00 0.00 0.00 1.01 -0.16 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.56 -0.10 13 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 -0.05 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 -0.04 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.02 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 27.71 -0.52 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.22 -0.52 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.73 -0.52 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.24 -0.86 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.75 -0.91 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.25 -0.52 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.32 -0.53 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.71 -0.50 0 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 8.65 -0.45 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.77 -0.40 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.12 -0.36 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.75 -0.27 13 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.65 -0.22 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.80 -0.16 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.19 -0.11 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.75 -0.08 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.45 -0.06 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 -0.04 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 -0.01 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.71 -1.10 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.22 -1.16 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.73 -1.21 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.33 -0.77 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.99 -1.12 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.68 -1.04 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.84 -0.55 12 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.27 -0.51 8 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.24 -0.48 10 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.40 -0.45 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.76 -0.41 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.38 -0.33 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.23 -0.29 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.31 -0.24 12 0 24 0
29JUN27 85.00 C 0.00 0.00 0.00 1.60 -0.19 12 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 1.09 -0.13 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.72 -0.10 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.46 -0.07 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.29 -0.06 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.19 -0.03 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 -0.03 12 0 0 0
TOTAL CALL 21 4,097 -1
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 103 0
28AUG26 70.00 P 0.01 0.01 0.01 0.01 0.00 16 1 162 0
28AUG26 72.50 P 0.06 0.06 0.06 0.04 0.00 14 40 382 0
28AUG26 75.00 P 0.20 0.34 0.20 0.29 +0.05 14 113 381 +113
28AUG26 77.50 P 1.09 1.15 1.09 1.12 +0.18 14 16 215 +8
28AUG26 80.00 P 2.59 2.80 2.59 2.71 +0.35 14 14 155 +4
28AUG26 82.50 P 0.00 0.00 0.00 4.96 +0.51 14 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.45 +0.55 0 0 0 -56
28AUG26 87.50 P 0.00 0.00 0.00 9.95 +0.55 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 12.45 +0.55 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.95 +0.55 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 17.45 +0.33 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.95 +0.33 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.45 +0.33 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 115 0
29SEP26 70.00 P 0.11 0.11 0.11 0.06 +0.01 13 17 375 -17
29SEP26 72.50 P 0.20 0.31 0.20 0.25 +0.05 13 56 183 +15
29SEP26 75.00 P 0.80 0.80 0.80 0.79 +0.16 13 34 181 +34
29SEP26 77.50 P 1.61 1.85 1.61 1.88 +0.27 14 37 52 +37
29SEP26 80.00 P 0.00 0.00 0.00 3.46 +0.39 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.56 +0.49 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.91 +0.54 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.37 +0.57 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.86 +0.58 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.40 +0.36 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.90 +0.36 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.39 +0.36 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.88 +0.36 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.03 0.00 13 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.13 +0.01 13 0 128 0
29OCT26 72.50 P 0.00 0.00 0.00 0.42 +0.06 13 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 1.04 +0.12 13 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 2.15 +0.21 13 0 23 0
29OCT26 80.00 P 0.00 0.00 0.00 3.76 +0.38 14 0 13 0
29OCT26 82.50 P 0.00 0.00 0.00 5.78 +0.46 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.95 +0.51 13 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.38 +0.55 13 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.86 +0.57 13 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.40 +0.35 20 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.90 +0.35 23 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.39 +0.35 25 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.88 +0.35 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.08 +0.02 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.23 +0.04 13 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.60 +0.09 13 0 2 0
27NOV26 75.00 P 1.23 1.23 1.23 1.29 +0.18 13 1 1 +1
27NOV26 77.50 P 0.00 0.00 0.00 2.41 +0.31 13 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 3.98 +0.39 14 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 5.96 +0.53 15 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 8.01 +0.52 13 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.40 +0.55 13 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.86 +0.56 12 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.40 +0.35 18 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.90 +0.35 21 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.39 +0.35 23 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.88 +0.35 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 +0.01 13 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.14 +0.03 13 0 75 0
30DEC26 70.00 P 0.47 0.47 0.47 0.36 +0.06 13 5 55 +5
30DEC26 72.50 P 0.00 0.00 0.00 0.80 +0.12 13 0 240 0
30DEC26 75.00 P 0.00 0.00 0.00 1.54 +0.19 13 0 146 0
30DEC26 77.50 P 0.00 0.00 0.00 2.67 +0.28 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.20 +0.37 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.10 +0.44 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.32 +0.51 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.42 +0.24 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.86 +0.55 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.40 +0.34 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.90 +0.35 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.39 +0.35 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.88 +0.35 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.15 +0.03 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.34 +0.06 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.69 +0.10 13 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 1.25 +0.17 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.06 +0.22 13 0 32 0
30MAR27 77.50 P 3.42 3.42 3.42 3.21 +0.32 14 15 45 +15
30MAR27 80.00 P 0.00 0.00 0.00 4.67 +0.38 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.45 +0.44 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.53 +0.50 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.52 +0.34 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.90 +0.56 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.80 +0.57 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.20 +0.41 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.62 +0.37 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.06 +0.39 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 13 0 2 0
29JUN27 60.00 P 0.15 0.15 0.15 0.04 0.00 13 35 36 +35
29JUN27 62.50 P 0.00 0.00 0.00 0.10 +0.01 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.21 +0.02 12 0 33 0
29JUN27 67.50 P 0.79 0.79 0.71 0.44 +0.04 12 3 44 +1
29JUN27 70.00 P 0.00 0.00 0.00 0.82 +0.08 13 0 34 0
29JUN27 72.50 P 1.86 1.86 1.86 1.40 +0.12 13 17 25 +12
29JUN27 75.00 P 0.00 0.00 0.00 2.23 +0.17 13 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 3.36 +0.25 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.79 +0.31 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.53 +0.38 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.56 +0.45 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.52 +0.34 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.90 +0.54 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.80 +0.56 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.25 +0.46 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.65 +0.33 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.07 +0.34 22 0 0 0
TOTAL PUT 404 4,360 +207
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$ 50.900
28AUG26 35.00 C 0.00 0.00 0.00 15.97 -0.01 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.97 -0.01 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.98 0.00 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.98 -0.01 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.98 -0.01 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.98 -0.01 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.98 -0.01 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.99 -0.01 28 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 7.99 -0.01 23 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 7.00 -0.01 24 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 6.02 -0.01 24 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 5.06 -0.02 24 0 1,156 0
28AUG26 47.00 C 0.00 0.00 0.00 4.15 -0.01 24 0 1,453 0
28AUG26 48.00 C 0.00 0.00 0.00 3.29 -0.02 24 0 1,540 0
28AUG26 49.00 C 0.00 0.00 0.00 2.52 +0.02 24 0 1,287 0
28AUG26 50.00 C 1.72 1.72 1.72 1.79 -0.09 23 10 1,142 +10
28AUG26 52.50 C 0.70 0.70 0.55 0.68 -0.02 23 165 1,220 +144
28AUG26 55.00 C 0.21 0.21 0.20 0.19 -0.02 24 70 1,512 +30
28AUG26 57.50 C 0.00 0.00 0.00 0.05 0.00 25 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 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 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.97 -0.01 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.97 -0.01 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.98 0.00 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.98 -0.01 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.08 +0.09 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.09 +0.01 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.10 -0.01 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.12 -0.02 23 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.15 -0.02 23 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.20 -0.02 23 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.28 -0.03 23 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 5.40 -0.03 23 0 1,244 0
29SEP26 47.00 C 0.00 0.00 0.00 4.57 -0.04 23 0 1,509 0
29SEP26 48.00 C 3.66 3.66 3.66 3.80 -0.05 23 1 2,008 0
29SEP26 49.00 C 2.97 2.97 2.97 3.02 -0.09 22 8 1,242 0
29SEP26 50.00 C 0.00 0.00 0.00 2.42 -0.08 22 0 913 0
29SEP26 52.50 C 1.19 1.23 1.19 1.27 -0.07 23 60 1,833 -30
29SEP26 55.00 C 0.56 0.57 0.53 0.59 -0.04 23 102 4,465 +40
29SEP26 57.50 C 0.00 0.00 0.00 0.25 -0.03 23 0 452 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 419 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.97 -0.18 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.98 -0.18 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.00 -0.19 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.04 -0.08 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.08 -0.16 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.12 -0.08 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.15 -0.06 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.29 +0.02 23 0 60 0
29OCT26 43.00 C 8.17 8.17 8.17 8.61 -0.02 30 6 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.45 -0.02 23 0 590 0
29OCT26 45.00 C 6.40 6.40 6.40 6.58 -0.02 23 6 469 +6
29OCT26 46.00 C 0.00 0.00 0.00 5.75 -0.03 23 0 254 0
29OCT26 47.00 C 0.00 0.00 0.00 4.97 -0.03 23 0 330 0
29OCT26 48.00 C 4.08 4.08 4.08 4.18 -0.11 22 6 257 0
29OCT26 49.00 C 0.00 0.00 0.00 3.51 -0.10 22 0 316 0
29OCT26 50.00 C 2.84 2.84 2.84 2.92 -0.09 22 6 185 0
29OCT26 52.50 C 0.00 0.00 0.00 1.81 -0.02 23 0 358 0
29OCT26 55.00 C 0.97 0.97 0.97 1.00 -0.06 23 30 257 0
29OCT26 57.50 C 0.60 0.60 0.60 0.54 -0.03 23 6 253 0
29OCT26 60.00 C 0.35 0.35 0.35 0.26 -0.02 23 30 43 +30
29OCT26 62.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.15 -0.08 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.29 -0.16 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.61 -0.02 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.71 -0.04 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.88 -0.05 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.09 -0.06 24 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.35 -0.06 24 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.66 -0.07 24 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.90 -0.14 22 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 3.34 -0.21 23 0 0 0
27NOV26 52.50 C 2.35 2.35 2.17 2.19 -0.09 23 208 216 +208
27NOV26 55.00 C 0.00 0.00 0.00 1.36 -0.08 23 0 60 0
27NOV26 57.50 C 0.78 0.78 0.78 0.82 -0.07 23 2 2 +2
27NOV26 60.00 C 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
27NOV26 62.50 C 0.29 0.29 0.29 0.26 -0.03 24 28 28 +28
27NOV26 65.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.97 -0.22 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.00 -0.16 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.00 -0.31 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.04 -0.14 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.15 -0.13 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.22 -0.12 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.41 -0.01 15 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.52 -0.03 19 0 0 0
30DEC26 43.00 C 8.75 8.75 8.75 8.86 +0.21 24 30 90 +26
30DEC26 44.00 C 0.00 0.00 0.00 8.02 +0.18 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.23 -0.04 24 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 6.47 -0.05 24 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 5.76 -0.05 24 0 1,235 0
30DEC26 48.00 C 0.00 0.00 0.00 5.10 -0.05 24 0 1,909 0
30DEC26 49.00 C 4.29 4.29 4.29 4.35 -0.09 23 2 432 -2
30DEC26 50.00 C 0.00 0.00 0.00 3.80 -0.08 23 0 883 0
30DEC26 52.50 C 0.00 0.00 0.00 2.65 -0.05 23 0 1,574 0
30DEC26 55.00 C 0.00 0.00 0.00 1.77 -0.05 23 0 605 0
30DEC26 57.50 C 1.10 1.13 1.10 1.15 -0.04 24 25 716 +20
30DEC26 60.00 C 0.00 0.00 0.00 0.73 -0.04 24 0 261 0
30DEC26 62.50 C 0.45 0.45 0.45 0.46 -0.03 24 2 216 +2
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 124 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 24 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 16.22 -0.04 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.32 -0.06 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.39 -0.03 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.47 -0.05 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.58 -0.04 22 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 10.72 -0.02 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.87 -0.03 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.03 -0.05 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.33 +0.02 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.59 -0.06 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.87 -0.06 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.21 -0.07 24 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 5.58 -0.07 24 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 5.00 -0.08 24 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 4.47 -0.11 24 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 3.33 -0.11 24 0 393 0
30MAR27 55.00 C 0.00 0.00 0.00 2.45 -0.10 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.77 -0.08 24 0 258 0
30MAR27 60.00 C 0.00 0.00 0.00 1.25 -0.06 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.87 -0.04 24 0 119 0
30MAR27 65.00 C 0.00 0.00 0.00 0.59 -0.04 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.40 -0.03 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.29 -0.06 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.36 -0.05 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.45 -0.05 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.55 -0.04 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.67 -0.06 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.82 -0.05 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.01 -0.03 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.16 -0.13 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.52 0.00 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.81 +0.01 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.11 -0.10 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.47 -0.11 24 0 1,204 0
29JUN27 47.00 C 0.00 0.00 0.00 6.83 -0.15 24 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 6.25 -0.14 24 0 103 0
29JUN27 49.00 C 0.00 0.00 0.00 5.71 -0.14 24 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 5.29 -0.15 25 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 4.19 -0.15 25 0 191 0
29JUN27 55.00 C 0.00 0.00 0.00 3.25 -0.16 25 0 129 0
29JUN27 57.50 C 2.37 2.37 2.37 2.53 -0.12 25 1 193 +1
29JUN27 60.00 C 0.00 0.00 0.00 1.93 -0.01 25 0 539 0
29JUN27 62.50 C 0.00 0.00 0.00 1.46 -0.10 25 0 281 0
29JUN27 65.00 C 0.00 0.00 0.00 1.10 -0.08 25 0 56 0
29JUN27 67.50 C 0.00 0.00 0.00 0.81 -0.07 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.60 -0.05 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.43 -0.06 24 0 0 0
TOTAL CALL 804 49,108 +515
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 274 0
28AUG26 40.00 P 0.03 0.03 0.03 0.01 0.00 37 4 890 -4
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 423 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 552 0
28AUG26 44.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1,416 0
28AUG26 45.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 1,354 0
28AUG26 46.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 2,018 0
28AUG26 47.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 1,315 0
28AUG26 48.00 P 0.33 0.33 0.33 0.30 -0.01 24 2 1,015 0
28AUG26 49.00 P 0.69 0.70 0.56 0.53 -0.01 24 520 1,603 +230
28AUG26 50.00 P 0.96 1.05 0.88 0.88 +0.03 24 45 1,538 +5
28AUG26 52.50 P 0.00 0.00 0.00 2.28 +0.06 25 0 128 0
28AUG26 55.00 P 0.00 0.00 0.00 4.22 0.00 24 0 31 0
28AUG26 57.50 P 0.00 0.00 0.00 6.60 0.00 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 9.10 -0.27 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 11.95 0.00 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.52 +0.04 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 16.87 -0.12 73 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.58 +0.10 89 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.08 +0.13 97 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 1,288 0
29SEP26 43.00 P 0.13 0.13 0.13 0.06 -0.01 24 4 1,486 +4
29SEP26 44.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 1,050 0
29SEP26 45.00 P 0.29 0.29 0.29 0.18 -0.02 23 72 8,167 0
29SEP26 46.00 P 0.00 0.00 0.00 0.30 -0.02 23 0 4,673 0
29SEP26 47.00 P 0.00 0.00 0.00 0.47 -0.03 23 0 1,884 0
29SEP26 48.00 P 0.75 0.75 0.75 0.70 -0.04 23 1 2,411 +1
29SEP26 49.00 P 0.00 0.00 0.00 1.01 -0.04 23 0 1,262 0
29SEP26 50.00 P 0.00 0.00 0.00 1.41 -0.01 24 0 1,084 0
29SEP26 52.50 P 2.61 2.61 2.61 2.76 -0.03 24 75 197 -18
29SEP26 55.00 P 0.00 0.00 0.00 4.52 -0.02 23 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 6.70 -0.01 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.37 0.00 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.95 0.00 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.52 +0.04 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.02 +0.03 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.58 +0.10 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.08 +0.13 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.22 +0.03 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 24 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 0.00 24 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.10 0.00 24 0 142 0
29OCT26 43.00 P 0.26 0.26 0.26 0.16 -0.01 23 6 283 -6
29OCT26 44.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 533 0
29OCT26 45.00 P 0.49 0.49 0.48 0.37 -0.02 23 36 153 0
29OCT26 46.00 P 0.00 0.00 0.00 0.55 -0.02 24 0 256 0
29OCT26 47.00 P 0.91 0.91 0.91 0.77 -0.03 23 30 257 0
29OCT26 48.00 P 0.00 0.00 0.00 1.06 -0.02 24 0 118 0
29OCT26 49.00 P 1.51 1.51 1.44 1.41 -0.03 24 44 223 0
29OCT26 50.00 P 2.01 2.01 1.90 1.82 -0.03 24 33 460 +12
29OCT26 52.50 P 3.25 3.25 3.25 3.18 +0.01 24 6 6 0
29OCT26 55.00 P 4.89 5.02 4.89 4.95 -0.02 25 36 36 +36
29OCT26 57.50 P 0.00 0.00 0.00 6.86 -0.01 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.37 0.00 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.95 0.00 35 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.52 +0.04 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.02 +0.03 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.58 +0.08 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.08 +0.13 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 1 0
27NOV26 42.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.41 -0.04 24 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.58 -0.04 24 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.79 -0.05 24 0 0 0
27NOV26 47.00 P 1.08 1.08 1.08 1.04 -0.06 24 21 23 +21
27NOV26 48.00 P 0.00 0.00 0.00 1.36 -0.02 24 0 2 0
27NOV26 49.00 P 0.00 0.00 0.00 1.74 +0.01 24 0 5 0
27NOV26 50.00 P 0.00 0.00 0.00 2.16 +0.04 24 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 3.52 +0.01 24 0 200 0
27NOV26 55.00 P 0.00 0.00 0.00 5.23 +0.03 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 7.05 -0.04 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 9.52 +0.02 28 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 11.96 +0.01 32 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.52 +0.04 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.04 +0.05 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.58 +0.08 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.08 +0.13 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 0.00 25 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 875 0
30DEC26 43.00 P 0.54 0.54 0.54 0.46 -0.02 24 25 850 -3
30DEC26 44.00 P 0.00 0.00 0.00 0.62 -0.03 24 0 537 0
30DEC26 45.00 P 0.00 0.00 0.00 0.82 -0.03 24 0 733 0
30DEC26 46.00 P 0.00 0.00 0.00 1.06 -0.04 24 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 1.36 -0.04 24 0 2,008 0
30DEC26 48.00 P 0.00 0.00 0.00 1.69 -0.05 24 0 1,886 0
30DEC26 49.00 P 2.11 2.11 2.11 2.09 -0.03 24 3 367 0
30DEC26 50.00 P 0.00 0.00 0.00 2.54 -0.03 24 0 267 0
30DEC26 52.50 P 0.00 0.00 0.00 3.87 -0.03 25 0 147 0
30DEC26 55.00 P 0.00 0.00 0.00 5.39 -0.04 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 7.27 -0.03 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.67 +0.01 27 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 12.03 +0.08 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.52 +0.04 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.07 +0.08 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.58 +0.08 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.08 +0.13 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.46 +0.10 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 517 0
30MAR27 40.00 P 0.00 0.00 0.00 0.51 -0.01 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.66 0.00 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.80 -0.03 24 0 652 0
30MAR27 43.00 P 0.00 0.00 0.00 1.07 +0.01 24 0 810 0
30MAR27 44.00 P 0.00 0.00 0.00 1.32 -0.04 24 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 1.62 -0.03 24 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 1.93 -0.03 24 0 378 0
30MAR27 47.00 P 0.00 0.00 0.00 2.29 -0.03 24 0 405 0
30MAR27 48.00 P 2.77 2.77 2.77 2.70 -0.02 24 3 190 -3
30MAR27 49.00 P 0.00 0.00 0.00 3.13 -0.04 24 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 3.62 -0.03 24 0 231 0
30MAR27 52.50 P 0.00 0.00 0.00 5.01 0.00 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 6.83 +0.15 25 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 8.46 -0.08 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.59 +0.03 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.83 +0.13 27 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 14.98 +0.02 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 17.31 +0.06 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.68 +0.05 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.09 +0.03 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.52 +0.06 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.30 -0.04 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.52 -0.05 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.64 -0.05 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.81 -0.06 24 0 97 0
29JUN27 41.00 P 0.00 0.00 0.00 0.99 -0.07 24 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 1.22 -0.08 24 0 57 0
29JUN27 43.00 P 0.00 0.00 0.00 1.47 -0.04 24 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 1.78 -0.05 24 0 86 0
29JUN27 45.00 P 2.04 2.04 2.04 2.09 -0.04 24 22 215 +22
29JUN27 46.00 P 2.46 2.46 2.46 2.43 -0.05 24 3 2,060 +3
29JUN27 47.00 P 0.00 0.00 0.00 2.79 -0.07 24 0 1,469 0
29JUN27 48.00 P 3.24 3.24 3.24 3.24 -0.02 24 2 47 +2
29JUN27 49.00 P 0.00 0.00 0.00 3.67 -0.04 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 4.20 -0.01 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 5.51 -0.07 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 7.12 -0.01 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.92 +0.09 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 10.88 0.00 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.09 +0.11 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.30 +0.14 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.49 +0.06 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.80 +0.06 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.17 +0.04 27 0 0 0
TOTAL PUT 993 69,067 +302
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$ 23.740
07AUG26 16.50 C 0.00 0.00 0.00 7.25 -0.08 135 0 0 0
07AUG26 16.75 C 0.00 0.00 0.00 7.01 -0.07 150 0 0 0
07AUG26 17.00 C 0.00 0.00 0.00 6.75 -0.08 125 0 0 0
07AUG26 17.25 C 0.00 0.00 0.00 6.50 -0.08 119 0 0 0
07AUG26 17.50 C 0.00 0.00 0.00 6.25 -0.08 114 0 0 0
07AUG26 17.75 C 0.00 0.00 0.00 6.01 -0.07 127 0 0 0
07AUG26 18.00 C 0.00 0.00 0.00 5.75 -0.08 104 0 0 0
07AUG26 18.25 C 0.00 0.00 0.00 5.50 -0.08 99 0 0 0
07AUG26 18.50 C 0.00 0.00 0.00 5.25 -0.08 94 0 0 0
07AUG26 18.75 C 0.00 0.00 0.00 5.00 -0.08 90 0 0 0
07AUG26 19.00 C 0.00 0.00 0.00 4.75 -0.08 85 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 4.50 -0.08 80 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 4.25 -0.08 75 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 4.00 -0.08 71 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 3.75 -0.08 66 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 3.25 -0.08 57 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 2.75 -0.08 49 0 0 0
07AUG26 21.50 C 0.00 0.00 0.00 2.25 -0.09 40 0 30 0
07AUG26 22.00 C 0.00 0.00 0.00 1.79 -0.03 51 0 45 0
07AUG26 22.50 C 1.29 1.29 1.29 1.29 -0.06 39 1 183 0
07AUG26 23.00 C 0.75 0.81 0.75 0.83 -0.12 33 60 200 +55
07AUG26 23.50 C 0.41 0.50 0.41 0.50 -0.10 36 92 282 +81
07AUG26 24.00 C 0.20 0.28 0.20 0.26 -0.09 37 127 462 +112
07AUG26 24.50 C 0.12 0.17 0.12 0.12 -0.07 38 51 291 +35
07AUG26 25.00 C 0.07 0.07 0.07 0.05 -0.04 39 14 282 +1
07AUG26 25.50 C 0.04 0.04 0.04 0.02 -0.02 40 150 814 +150
07AUG26 26.00 C 0.03 0.03 0.02 0.01 -0.01 43 9 172 +9
07AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
07AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
07AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
07AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 6.76 - 76 0 0 -
14AUG26 17.25 C 0.00 0.00 0.00 6.51 - 72 0 0 -
14AUG26 17.50 C 0.00 0.00 0.00 6.26 - 69 0 0 -
14AUG26 17.75 C 0.00 0.00 0.00 6.01 - 66 0 0 -
14AUG26 18.00 C 0.00 0.00 0.00 5.75 - 0 0 0 -
14AUG26 18.25 C 0.00 0.00 0.00 5.51 - 59 0 0 -
14AUG26 18.50 C 0.00 0.00 0.00 5.26 - 56 0 0 -
14AUG26 18.75 C 0.00 0.00 0.00 5.00 - 0 0 0 -
14AUG26 19.00 C 0.00 0.00 0.00 4.76 - 50 0 0 -
14AUG26 19.25 C 0.00 0.00 0.00 4.51 - 47 0 0 -
14AUG26 19.50 C 0.00 0.00 0.00 4.26 - 44 0 0 -
14AUG26 19.75 C 0.00 0.00 0.00 4.01 - 41 0 0 -
14AUG26 20.00 C 0.00 0.00 0.00 3.76 - 38 0 0 -
14AUG26 20.50 C 0.00 0.00 0.00 3.26 - 32 0 0 -
14AUG26 21.00 C 0.00 0.00 0.00 2.77 - 35 0 0 -
14AUG26 21.50 C 0.00 0.00 0.00 2.29 - 35 0 0 -
14AUG26 22.00 C 0.00 0.00 0.00 1.82 - 33 0 0 -
14AUG26 22.50 C 0.00 0.00 0.00 1.38 - 32 0 0 -
14AUG26 23.00 C 0.99 0.99 0.92 1.00 - 33 46 46 -
14AUG26 23.50 C 0.59 0.62 0.59 0.69 - 33 79 77 -
14AUG26 24.00 C 0.40 0.47 0.40 0.46 - 34 109 83 -
14AUG26 24.50 C 0.26 0.26 0.26 0.28 - 34 1 1 -
14AUG26 25.00 C 0.16 0.20 0.16 0.17 - 35 25 25 -
14AUG26 25.50 C 0.00 0.00 0.00 0.10 - 36 0 0 -
14AUG26 26.00 C 0.09 0.09 0.09 0.05 - 35 5 5 -
14AUG26 26.50 C 0.00 0.00 0.00 0.03 - 37 0 0 -
14AUG26 27.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
14AUG26 27.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
14AUG26 28.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
14AUG26 28.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
14AUG26 29.00 C 0.01 0.01 0.01 0.01 - 51 30 30 -
14AUG26 29.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
14AUG26 30.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 30.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
14AUG26 31.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
14AUG26 31.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
14AUG26 32.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
14AUG26 32.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
14AUG26 33.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
14AUG26 33.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
14AUG26 34.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 15.26 -0.08 135 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.00 -0.09 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.75 -0.09 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.51 -0.08 116 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.25 -0.09 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.01 -0.08 96 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.76 -0.08 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.25 -0.09 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.76 -0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.26 -0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.76 -0.09 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.27 -0.08 91 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 10.74 -0.11 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 10.24 -0.11 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 9.77 -0.08 68 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.27 -0.08 59 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 8.77 -0.08 0 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 8.27 -0.09 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.77 -0.09 0 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 7.27 -0.09 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.77 -0.09 0 0 103 0
28AUG26 17.50 C 0.00 0.00 0.00 6.26 -0.10 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.78 -0.22 41 0 484 -50
28AUG26 18.50 C 0.00 0.00 0.00 5.28 -0.08 36 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 4.76 -0.11 0 0 104 0
28AUG26 19.50 C 0.00 0.00 0.00 4.29 -0.09 34 0 404 0
28AUG26 20.00 C 3.80 3.80 3.80 3.80 -0.09 34 1 1,055 0
28AUG26 21.00 C 0.00 0.00 0.00 2.80 -0.15 25 0 978 0
28AUG26 22.00 C 1.79 1.96 1.79 1.93 -0.16 29 150 1,363 -150
28AUG26 23.00 C 1.19 1.19 1.19 1.23 -0.11 31 1 3,494 +1
28AUG26 24.00 C 0.75 0.75 0.61 0.71 -0.10 32 33 2,304 +30
28AUG26 25.00 C 0.35 0.42 0.34 0.39 -0.07 33 252 3,262 +60
28AUG26 26.00 C 0.24 0.24 0.23 0.18 -0.06 33 82 4,509 +23
28AUG26 27.00 C 0.13 0.14 0.13 0.08 -0.03 34 26 2,918 -7
28AUG26 28.00 C 0.08 0.08 0.08 0.03 -0.02 33 1 2,600 +1
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 2,032 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,989 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 544 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.27 -0.08 116 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.02 -0.08 110 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.77 -0.08 104 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.52 -0.08 96 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.27 -0.08 80 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.02 -0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.77 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.25 -0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.76 -0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.28 -0.08 83 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.76 -0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.28 -0.08 64 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.78 -0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.24 -0.13 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.78 -0.09 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.27 -0.10 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.78 -0.09 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.28 -0.09 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.79 -0.08 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.27 -0.11 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.79 -0.09 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.28 -0.10 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.80 -0.20 34 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 5.30 -0.09 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.78 -0.12 0 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.33 -0.09 33 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 3.85 -0.09 33 0 462 0
29SEP26 21.00 C 0.00 0.00 0.00 2.92 -0.12 31 0 297 0
29SEP26 22.00 C 2.04 2.04 2.04 2.07 -0.10 30 4 1,243 0
29SEP26 23.00 C 1.46 1.46 1.46 1.42 -0.12 31 1 1,857 0
29SEP26 24.00 C 0.85 0.85 0.85 0.91 -0.13 32 1 7,196 +1
29SEP26 25.00 C 0.60 0.64 0.57 0.59 -0.08 33 152 5,989 +86
29SEP26 26.00 C 0.37 0.40 0.37 0.34 -0.06 33 251 4,165 +151
29SEP26 27.00 C 0.26 0.30 0.26 0.19 -0.04 33 332 4,795 +178
29SEP26 28.00 C 0.21 0.21 0.21 0.10 -0.03 33 230 2,267 +230
29SEP26 29.00 C 0.16 0.18 0.16 0.05 -0.02 33 30 2,797 -12
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 1,771 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 35 0 1,063 0
29SEP26 32.00 C 0.08 0.08 0.08 0.01 0.00 35 10 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 548 0
29SEP26 34.00 C 0.06 0.06 0.06 0.01 0.00 41 12 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 993 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 494 0
29SEP26 42.00 C 0.01 0.01 0.01 0.01 0.00 59 393 879 +393
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.27 -0.08 108 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.02 -0.08 103 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.77 -0.08 98 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.52 -0.08 92 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.27 -0.08 84 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.02 -0.08 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.77 -0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.27 -0.09 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.77 -0.09 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.28 -0.08 79 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.78 -0.08 71 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.28 -0.08 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.78 -0.08 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.28 -0.09 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.78 -0.09 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.29 -0.08 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.79 -0.08 50 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.29 -0.08 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.79 -0.08 36 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.28 -0.10 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.79 -0.09 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.30 -0.08 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.80 -0.20 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.30 -0.09 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.79 -0.12 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.33 -0.10 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.86 -0.10 31 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 2.97 -0.11 31 0 190 0
29OCT26 22.00 C 0.00 0.00 0.00 2.13 -0.12 29 0 329 0
29OCT26 23.00 C 1.58 1.58 1.57 1.53 -0.09 31 34 1,066 0
29OCT26 24.00 C 1.13 1.13 1.13 1.09 -0.10 32 30 1,248 +30
29OCT26 25.00 C 0.78 0.78 0.76 0.72 -0.10 32 141 856 +141
29OCT26 26.00 C 0.57 0.57 0.57 0.47 -0.08 32 35 1,072 +15
29OCT26 27.00 C 0.39 0.41 0.39 0.30 -0.06 32 31 446 0
29OCT26 28.00 C 0.30 0.31 0.30 0.19 -0.04 32 91 741 +61
29OCT26 29.00 C 0.24 0.25 0.24 0.12 -0.03 32 29 186 +15
29OCT26 30.00 C 0.19 0.19 0.19 0.07 -0.02 32 50 159 +49
29OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 111 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 221 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.27 -0.08 101 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.02 -0.08 96 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.77 -0.08 92 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.52 -0.08 86 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.27 -0.08 80 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.02 -0.08 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.77 -0.08 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.27 -0.09 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.77 -0.09 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.28 -0.08 73 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.78 -0.08 66 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.28 -0.08 59 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.78 -0.08 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.28 -0.09 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.78 -0.09 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.29 -0.08 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.79 -0.08 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.29 -0.08 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.79 -0.08 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.29 -0.09 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.79 -0.09 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.30 -0.08 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.80 -0.20 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.30 -0.10 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.79 -0.12 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.33 -0.11 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.88 -0.10 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.01 -0.11 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.27 -0.05 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.65 -0.09 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.22 -0.08 31 0 5 0
27NOV26 25.00 C 0.00 0.00 0.00 0.88 -0.09 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.61 -0.08 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.42 -0.06 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
27NOV26 29.00 C 0.33 0.33 0.31 0.19 -0.04 31 13 13 +13
27NOV26 30.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.27 -0.08 95 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.02 -0.08 90 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.77 -0.08 85 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.52 -0.08 80 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.27 -0.08 70 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.02 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.77 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.27 -0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.77 -0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.28 -0.08 68 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.78 -0.08 62 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.28 -0.08 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.78 -0.08 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.28 -0.09 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.78 -0.09 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.29 -0.08 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.79 -0.08 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.29 -0.08 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.79 -0.08 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.29 -0.09 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.79 -0.09 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.30 -0.08 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.80 -0.20 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.31 -0.09 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.79 -0.13 0 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.33 -0.13 27 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 3.91 -0.10 30 0 259 0
30DEC26 21.00 C 0.00 0.00 0.00 3.09 -0.10 30 0 568 0
30DEC26 22.00 C 0.00 0.00 0.00 2.36 -0.07 30 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 1.80 -0.08 30 0 1,048 0
30DEC26 24.00 C 1.40 1.40 1.40 1.41 -0.04 31 1 1,030 0
30DEC26 25.00 C 1.04 1.04 1.04 1.05 -0.06 31 8 2,452 +8
30DEC26 26.00 C 0.77 0.77 0.77 0.78 -0.08 31 5 3,042 +5
30DEC26 27.00 C 0.00 0.00 0.00 0.57 -0.06 30 0 1,085 0
30DEC26 28.00 C 0.51 0.51 0.51 0.41 -0.05 30 1 2,298 +1
30DEC26 29.00 C 0.42 0.42 0.42 0.29 -0.04 30 1 1,830 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 -0.04 30 0 1,866 0
30DEC26 31.00 C 0.29 0.29 0.29 0.14 -0.03 30 1 1,238 +1
30DEC26 32.00 C 0.25 0.25 0.23 0.10 -0.02 30 76 1,894 +75
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 198 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.27 -0.08 82 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.02 -0.08 78 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.78 -0.07 83 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.52 -0.08 71 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.27 -0.08 66 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.02 -0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.77 -0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.27 -0.09 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.77 -0.09 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.28 -0.08 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.78 -0.08 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.28 -0.08 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.78 -0.08 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.28 -0.09 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.78 -0.09 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.29 -0.08 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.79 -0.08 38 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 8.29 -0.08 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.79 -0.08 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.29 -0.09 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.80 -0.08 30 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 6.30 -0.10 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.82 -0.18 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.35 -0.10 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.80 -0.12 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.33 -0.25 23 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.06 -0.13 29 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.34 -0.03 29 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.74 -0.04 29 0 532 0
30MAR27 23.00 C 0.00 0.00 0.00 2.19 -0.10 28 0 199 0
30MAR27 24.00 C 0.00 0.00 0.00 1.75 -0.12 28 0 206 0
30MAR27 25.00 C 0.00 0.00 0.00 1.46 -0.08 29 0 1,898 0
30MAR27 26.00 C 0.00 0.00 0.00 1.19 -0.08 30 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 0.94 -0.11 29 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.74 -0.09 29 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.57 -0.09 29 0 412 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 -0.08 29 0 432 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 -0.06 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 -0.05 29 0 1,577 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 961 0
30MAR27 35.00 C 0.29 0.29 0.28 0.11 -0.04 29 2 355 +1
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 198 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.27 -0.08 74 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.02 -0.08 72 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.78 -0.07 75 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.52 -0.08 67 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.27 -0.08 64 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.04 -0.06 70 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.77 -0.08 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.27 -0.09 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.77 -0.09 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.28 -0.08 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.78 -0.08 49 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.28 -0.08 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.78 -0.08 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.28 -0.09 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.78 -0.09 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.29 -0.08 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.79 -0.08 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.29 -0.08 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.79 -0.09 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 7.29 -0.11 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.80 -0.13 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.30 -0.17 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.93 -0.11 31 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.36 -0.10 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.98 -0.10 27 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.64 -0.25 28 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.44 -0.11 31 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 3.84 -0.10 31 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.30 -0.01 31 0 51 0
29JUN27 23.00 C 0.00 0.00 0.00 2.74 -0.10 30 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 2.33 -0.09 30 0 120 0
29JUN27 25.00 C 0.00 0.00 0.00 1.98 -0.09 30 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.67 -0.08 30 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 1.40 -0.08 30 0 112 0
29JUN27 28.00 C 0.00 0.00 0.00 1.18 -0.07 30 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 1.00 -0.04 31 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.87 -0.02 31 0 47 0
29JUN27 31.00 C 0.00 0.00 0.00 0.72 -0.05 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.60 -0.05 31 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.49 -0.05 31 0 42 0
29JUN27 34.00 C 0.50 0.51 0.50 0.41 -0.04 31 16 19 +14
29JUN27 35.00 C 0.00 0.00 0.00 0.33 -0.04 31 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
TOTAL CALL 3,326 142,805 +1,807
07AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
07AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
07AUG26 22.00 P 0.02 0.02 0.02 0.01 -0.01 38 19 106 +19
07AUG26 22.50 P 0.10 0.11 0.05 0.04 -0.02 38 48 69 +25
07AUG26 23.00 P 0.15 0.15 0.11 0.11 -0.03 37 17 201 +9
07AUG26 23.50 P 0.40 0.40 0.27 0.27 -0.03 38 21 563 +16
07AUG26 24.00 P 0.76 0.80 0.65 0.53 -0.01 39 8 173 +8
07AUG26 24.50 P 0.00 0.00 0.00 0.90 +0.03 41 0 211 0
07AUG26 25.00 P 0.00 0.00 0.00 1.33 +0.05 44 0 150 0
07AUG26 25.50 P 0.00 0.00 0.00 1.77 +0.01 38 0 121 0
07AUG26 26.00 P 0.00 0.00 0.00 2.26 +0.07 0 0 110 0
07AUG26 26.50 P 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
07AUG26 27.00 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
07AUG26 27.50 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 4.77 +0.02 83 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 5.27 +0.02 89 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 5.76 +0.01 0 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 6.29 +0.01 117 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 6.78 +0.01 117 0 0 0
07AUG26 31.00 P 0.00 0.00 0.00 7.28 +0.01 124 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 7.79 +0.02 137 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 8.28 +0.04 136 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 8.79 +0.02 150 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 9.28 +0.01 147 0 0 0
07AUG26 33.50 P 0.00 0.00 0.00 9.76 -0.01 0 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
14AUG26 17.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
14AUG26 17.25 P 0.00 0.00 0.00 0.01 - 80 0 0 -
14AUG26 17.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
14AUG26 17.75 P 0.00 0.00 0.00 0.01 - 73 0 0 -
14AUG26 18.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
14AUG26 18.25 P 0.00 0.00 0.00 0.01 - 67 0 0 -
14AUG26 18.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
14AUG26 18.75 P 0.00 0.00 0.00 0.01 - 61 0 0 -
14AUG26 19.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 19.25 P 0.00 0.00 0.00 0.01 - 55 0 0 -
14AUG26 19.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
14AUG26 19.75 P 0.00 0.00 0.00 0.01 - 49 0 0 -
14AUG26 20.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
14AUG26 20.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
14AUG26 21.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
14AUG26 21.50 P 0.00 0.00 0.00 0.03 - 35 0 0 -
14AUG26 22.00 P 0.09 0.09 0.07 0.07 - 35 17 17 -
14AUG26 22.50 P 0.16 0.18 0.16 0.15 - 35 3 3 -
14AUG26 23.00 P 0.33 0.33 0.26 0.27 - 35 35 35 -
14AUG26 23.50 P 0.50 0.55 0.44 0.44 - 34 187 122 -
14AUG26 24.00 P 0.80 0.80 0.74 0.73 - 36 31 30 -
14AUG26 24.50 P 1.09 1.18 1.02 1.06 - 37 133 88 -
14AUG26 25.00 P 0.00 0.00 0.00 1.45 - 38 0 0 -
14AUG26 25.50 P 1.99 1.99 1.99 1.89 - 41 15 15 -
14AUG26 26.00 P 0.00 0.00 0.00 2.29 - 34 0 0 -
14AUG26 26.50 P 0.00 0.00 0.00 2.77 - 35 0 0 -
14AUG26 27.00 P 0.00 0.00 0.00 3.26 - 0 0 0 -
14AUG26 27.50 P 0.00 0.00 0.00 3.76 - 0 0 0 -
14AUG26 28.00 P 0.00 0.00 0.00 4.26 - 0 0 0 -
14AUG26 28.50 P 0.00 0.00 0.00 4.77 - 53 0 0 -
14AUG26 29.00 P 0.00 0.00 0.00 5.27 - 57 0 0 -
14AUG26 29.50 P 0.00 0.00 0.00 5.86 - 84 0 0 -
14AUG26 30.00 P 0.00 0.00 0.00 6.29 - 73 0 0 -
14AUG26 30.50 P 0.00 0.00 0.00 6.78 - 74 0 0 -
14AUG26 31.00 P 0.00 0.00 0.00 7.38 - 101 0 0 -
14AUG26 31.50 P 0.00 0.00 0.00 7.88 - 106 0 0 -
14AUG26 32.00 P 0.00 0.00 0.00 8.39 - 112 0 0 -
14AUG26 32.50 P 0.00 0.00 0.00 8.79 - 93 0 0 -
14AUG26 33.00 P 0.00 0.00 0.00 9.39 - 121 0 0 -
14AUG26 33.50 P 0.00 0.00 0.00 9.87 - 121 0 0 -
14AUG26 34.00 P 0.00 0.00 0.00 10.37 - 125 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 762 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 274 0
28AUG26 19.50 P 0.03 0.03 0.03 0.01 -0.01 34 5 567 0
28AUG26 20.00 P 0.04 0.04 0.04 0.02 -0.01 34 22 1,595 0
28AUG26 21.00 P 0.10 0.11 0.09 0.07 -0.02 33 79 3,213 +29
28AUG26 22.00 P 0.29 0.30 0.22 0.21 -0.03 33 482 3,802 +259
28AUG26 23.00 P 0.70 0.70 0.49 0.50 -0.03 34 523 4,092 -5
28AUG26 24.00 P 1.04 1.14 1.01 0.98 -0.02 34 31 4,203 +16
28AUG26 25.00 P 1.76 1.76 1.69 1.64 0.00 35 30 2,498 -15
28AUG26 26.00 P 0.00 0.00 0.00 2.47 +0.03 37 0 868 0
28AUG26 27.00 P 0.00 0.00 0.00 3.40 +0.05 42 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 4.39 +0.07 49 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 5.42 +0.17 59 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 6.42 +0.13 66 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 7.38 +0.08 69 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 8.39 +0.15 76 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 9.39 +0.10 82 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 10.37 +0.07 86 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 11.34 -0.04 86 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 12.35 +0.03 93 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.31 -0.01 91 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.34 +0.03 101 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 15.26 -0.05 0 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 16.32 +0.01 106 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.40 +0.09 123 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 18.31 +0.01 111 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.31 +0.01 115 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 20.31 +0.01 119 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 21.33 +0.03 127 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 22.29 -0.01 120 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 23.30 +0.01 127 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 24.35 +0.06 141 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 25.29 0.00 130 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 26.28 -0.01 129 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 28.81 +0.03 147 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 31.27 -0.01 138 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 33.77 0.00 144 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 36.29 +0.02 161 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 36 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 35 0 1,516 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 3,009 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 33 0 1,181 0
29SEP26 19.00 P 0.11 0.11 0.10 0.10 -0.02 33 41 1,460 +35
29SEP26 19.50 P 0.15 0.15 0.15 0.15 -0.01 32 4 1,257 -1
29SEP26 20.00 P 0.24 0.24 0.20 0.23 -0.01 33 590 3,688 +259
29SEP26 21.00 P 0.46 0.47 0.41 0.45 -0.01 32 52 10,928 +7
29SEP26 22.00 P 0.90 0.90 0.72 0.79 -0.01 32 538 7,135 -105
29SEP26 23.00 P 1.33 1.33 1.21 1.34 +0.08 34 242 8,220 +150
29SEP26 24.00 P 2.00 2.03 1.83 1.86 -0.03 31 82 898 +13
29SEP26 25.00 P 2.58 2.58 2.58 2.62 -0.01 32 15 4,510 0
29SEP26 26.00 P 0.00 0.00 0.00 3.44 +0.01 31 0 957 0
29SEP26 27.00 P 0.00 0.00 0.00 4.34 +0.04 32 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 5.28 -0.02 32 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 6.28 +0.04 36 0 1,335 0
29SEP26 30.00 P 0.00 0.00 0.00 7.31 +0.12 43 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 8.24 +0.08 39 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 9.10 -0.05 0 0 207 0
29SEP26 33.00 P 0.00 0.00 0.00 10.08 -0.04 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 11.06 -0.04 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 12.06 -0.02 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 13.05 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.04 -0.04 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 15.04 -0.03 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.04 -0.01 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.20 +0.14 61 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 18.21 +0.15 67 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.09 +0.03 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.18 +0.14 63 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.09 +0.01 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.14 +0.11 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.11 +0.06 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.12 +0.07 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.11 +0.09 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.06 +0.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.05 +0.01 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.66 +0.13 85 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.08 +0.03 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.53 +0.01 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.10 +0.09 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 13.00 P 0.01 0.01 0.01 0.01 0.00 47 30 30 +30
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29OCT26 15.50 P 0.03 0.03 0.03 0.01 0.00 34 5 130 +5
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 197 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 35 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 95 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 208 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 27 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 615 0
29OCT26 19.50 P 0.29 0.29 0.29 0.27 -0.01 32 100 618 0
29OCT26 20.00 P 0.38 0.38 0.38 0.36 -0.02 31 100 1,026 0
29OCT26 21.00 P 0.62 0.62 0.58 0.62 -0.02 31 755 1,583 +405
29OCT26 22.00 P 0.97 0.97 0.97 0.98 -0.03 31 15 669 -15
29OCT26 23.00 P 1.54 1.57 1.46 1.49 -0.01 31 93 999 +48
29OCT26 24.00 P 2.24 2.24 2.07 2.08 -0.02 31 90 707 +50
29OCT26 25.00 P 2.82 2.82 2.78 2.82 0.00 32 30 1,454 0
29OCT26 26.00 P 3.74 3.74 3.74 3.60 -0.09 31 53 413 +53
29OCT26 27.00 P 0.00 0.00 0.00 4.56 +0.14 36 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 5.42 -0.01 35 0 190 0
29OCT26 29.00 P 0.00 0.00 0.00 6.30 +0.01 32 0 60 0
29OCT26 30.00 P 0.00 0.00 0.00 7.31 +0.06 36 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 8.24 +0.04 33 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 9.13 -0.02 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 10.09 -0.05 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 11.08 -0.04 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.07 -0.03 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 13.07 -0.02 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 14.04 -0.04 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 15.04 -0.07 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 16.06 -0.04 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 17.20 +0.11 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 18.21 +0.15 56 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 19.09 +0.03 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 20.18 +0.10 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 21.10 +0.02 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 22.14 +0.06 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 23.13 +0.06 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 24.13 +0.06 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 25.13 +0.06 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 26.14 +0.08 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 27.13 +0.07 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.66 +0.10 72 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 32.08 +0.03 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.62 +0.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 37.10 +0.06 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
27NOV26 19.00 P 0.29 0.29 0.29 0.27 -0.02 31 15 15 +15
27NOV26 19.50 P 0.00 0.00 0.00 0.37 0.00 31 0 30 0
27NOV26 20.00 P 0.00 0.00 0.00 0.47 -0.01 31 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 0.75 -0.02 30 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 1.14 0.00 30 0 0 0
27NOV26 23.00 P 1.65 1.66 1.65 1.67 +0.04 31 17 19 +17
27NOV26 24.00 P 0.00 0.00 0.00 2.24 -0.02 30 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 2.94 -0.02 31 0 50 0
27NOV26 26.00 P 0.00 0.00 0.00 3.70 +0.01 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.66 +0.16 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.56 +0.10 36 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.46 +0.07 36 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.40 +0.11 37 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.34 +0.12 37 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.29 +0.10 37 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.21 +0.03 30 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.12 -0.01 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.09 -0.04 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.08 -0.01 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 14.08 0.00 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 15.04 -0.07 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 16.07 -0.03 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 17.20 +0.10 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 18.21 +0.12 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 19.09 0.00 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 20.18 +0.10 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 21.13 +0.05 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 22.14 +0.06 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 23.13 +0.06 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 24.13 +0.06 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 25.13 +0.06 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 26.14 +0.08 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 27.13 +0.07 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.66 +0.10 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 32.10 +0.05 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 34.62 +0.08 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 37.10 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 437 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 -0.01 30 0 635 0
30DEC26 19.50 P 0.47 0.47 0.47 0.46 -0.03 30 1 486 -1
30DEC26 20.00 P 0.55 0.55 0.55 0.58 -0.01 30 2 5,781 +2
30DEC26 21.00 P 0.93 0.93 0.93 0.87 -0.03 29 70 2,023 -70
30DEC26 22.00 P 0.00 0.00 0.00 1.27 -0.03 29 0 1,519 0
30DEC26 23.00 P 0.00 0.00 0.00 1.82 +0.03 30 0 1,365 0
30DEC26 24.00 P 0.00 0.00 0.00 2.37 -0.06 30 0 1,228 0
30DEC26 25.00 P 3.21 3.21 3.21 3.08 -0.01 30 1 1,856 -1
30DEC26 26.00 P 4.00 4.00 4.00 3.93 +0.17 32 1 964 +1
30DEC26 27.00 P 0.00 0.00 0.00 4.76 +0.07 33 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.63 +0.09 34 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 6.54 +0.11 35 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 7.44 +0.08 35 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 8.34 +0.05 34 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 9.29 +0.03 34 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 10.24 +0.03 33 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 11.16 -0.01 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 12.16 +0.03 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 13.16 +0.03 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.14 +0.02 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.15 +0.04 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.08 -0.02 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.20 +0.10 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.21 +0.12 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.15 +0.06 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.18 +0.10 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.13 +0.05 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.14 +0.06 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.13 +0.06 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.13 +0.06 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.13 +0.06 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.14 +0.08 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 27.13 +0.07 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.66 +0.10 60 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 32.10 +0.05 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.62 +0.08 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 37.10 +0.06 0 0 0 0
30MAR27 8.50 P 0.01 0.01 0.01 0.01 0.00 49 135 135 +135
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 -0.03 29 0 4 0
30MAR27 18.00 P 0.38 0.38 0.38 0.37 -0.02 29 10 747 +10
30MAR27 18.50 P 0.00 0.00 0.00 0.47 -0.02 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.57 -0.03 29 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 -0.03 29 0 207 0
30MAR27 20.00 P 0.90 0.90 0.90 0.85 -0.02 29 1 591 -1
30MAR27 21.00 P 0.00 0.00 0.00 1.20 -0.02 29 0 389 0
30MAR27 22.00 P 0.00 0.00 0.00 1.63 -0.04 29 0 1,110 0
30MAR27 23.00 P 0.00 0.00 0.00 2.18 -0.02 30 0 4,052 0
30MAR27 24.00 P 0.00 0.00 0.00 2.76 -0.05 30 0 413 0
30MAR27 25.00 P 3.53 3.53 3.53 3.44 +0.09 30 7 1,472 +7
30MAR27 26.00 P 0.00 0.00 0.00 4.19 -0.02 31 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 4.98 -0.01 31 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.82 0.00 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.71 +0.03 33 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 7.61 +0.05 34 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.50 +0.04 34 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 9.33 -0.04 31 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 10.36 +0.07 34 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 11.29 +0.06 34 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 12.21 +0.02 30 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 13.20 +0.03 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.19 +0.04 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.15 +0.02 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.08 -0.04 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.20 +0.09 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.21 +0.11 41 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 19.15 +0.06 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.18 +0.09 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.13 +0.05 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.14 +0.06 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.13 +0.06 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.13 +0.06 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.13 +0.06 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.14 +0.08 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 27.13 +0.07 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.66 +0.10 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 32.10 +0.05 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.62 +0.08 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 37.10 +0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 0.00 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 -0.02 31 0 13 0
29JUN27 16.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 131 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 -0.01 31 0 131 0
29JUN27 17.00 P 0.00 0.00 0.00 0.44 -0.02 31 0 162 0
29JUN27 17.50 P 0.00 0.00 0.00 0.55 -0.01 31 0 85 0
29JUN27 18.00 P 0.70 0.70 0.65 0.66 -0.01 31 2 188 +1
29JUN27 18.50 P 0.00 0.00 0.00 0.79 -0.02 31 0 98 0
29JUN27 19.00 P 0.98 0.98 0.98 0.93 -0.02 31 1 264 +1
29JUN27 19.50 P 0.00 0.00 0.00 1.09 -0.02 31 0 266 0
29JUN27 20.00 P 0.00 0.00 0.00 1.26 -0.02 31 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 1.67 -0.02 31 0 125 0
29JUN27 22.00 P 0.00 0.00 0.00 2.14 -0.01 32 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 2.66 -0.01 32 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 3.25 -0.01 32 0 140 0
29JUN27 25.00 P 0.00 0.00 0.00 3.90 -0.01 32 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 4.61 +0.01 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.35 0.00 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.16 +0.02 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.99 +0.03 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.87 +0.03 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.77 +0.04 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.71 +0.05 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.66 +0.05 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.64 +0.07 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.60 +0.04 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.53 +0.03 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.47 +0.04 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.41 +0.04 41 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.37 +0.06 42 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 17.31 +0.05 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 18.26 +0.05 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 19.22 +0.06 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 20.18 +0.06 36 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 21.15 +0.06 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 22.14 +0.05 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 23.13 +0.05 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 24.13 +0.05 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 25.13 +0.06 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 26.14 +0.07 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 27.13 +0.07 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.66 +0.10 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 32.10 +0.05 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.62 +0.07 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 37.10 +0.06 0 0 0 0
TOTAL PUT 4,804 155,721 +1,411
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$ 13.400
28AUG26 8.75 C 0.00 0.00 0.00 4.67 -0.12 61 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.42 -0.13 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.17 -0.13 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.92 -0.14 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.67 -0.13 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.42 -0.14 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.92 -0.14 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.43 -0.11 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.95 -0.11 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.49 -0.12 35 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.08 -0.12 35 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.74 -0.10 36 0 165 0
28AUG26 13.50 C 0.48 0.49 0.40 0.47 -0.08 36 21 463 +21
28AUG26 14.00 C 0.26 0.26 0.26 0.27 -0.07 35 2 205 0
28AUG26 14.50 C 0.14 0.15 0.14 0.16 -0.04 36 30 309 -27
28AUG26 15.00 C 0.09 0.09 0.09 0.08 -0.04 36 8 295 +8
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 186 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 236 0
28AUG26 18.00 C 0.01 0.01 0.01 0.01 0.00 50 1 58 -1
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.93 -0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.68 -0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.18 -0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.93 -0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.69 -0.16 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.44 -0.17 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.95 -0.17 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.47 -0.17 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.02 -0.17 35 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.60 -0.10 34 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 1.23 -0.10 35 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.91 -0.09 34 0 237 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 -0.08 34 0 515 0
29SEP26 14.00 C 0.42 0.42 0.42 0.46 -0.07 35 30 332 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.05 35 0 292 0
29SEP26 15.00 C 0.19 0.19 0.19 0.21 -0.04 35 6 932 +5
29SEP26 15.50 C 0.14 0.14 0.14 0.13 -0.03 35 2 590 +2
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 113 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 366 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 206 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 36 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.68 -0.11 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.18 -0.15 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.94 -0.16 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.69 -0.16 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.44 -0.17 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.95 -0.18 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.47 -0.19 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.06 -0.13 34 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.67 -0.10 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.32 -0.09 34 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 1.02 -0.09 34 0 122 0
29OCT26 13.50 C 0.80 0.80 0.80 0.80 -0.06 34 15 82 +15
29OCT26 14.00 C 0.59 0.59 0.57 0.60 -0.05 34 22 77 +22
29OCT26 14.50 C 0.00 0.00 0.00 0.44 -0.06 34 0 81 0
29OCT26 15.00 C 0.00 0.00 0.00 0.32 -0.04 34 0 7 0
29OCT26 15.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 0.00 35 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.94 - 35 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 3.69 -0.16 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.45 -0.16 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.95 -0.20 28 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.49 -0.22 30 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.13 -0.10 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.76 -0.10 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.43 -0.10 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.16 -0.08 34 0 0 0
27NOV26 13.50 C 1.00 1.00 1.00 0.94 -0.07 34 15 77 0
27NOV26 14.00 C 0.00 0.00 0.00 0.75 -0.06 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.58 -0.06 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.45 -0.05 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.34 -0.04 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.93 -0.11 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.44 -0.14 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.19 -0.15 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.95 -0.15 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.71 -0.14 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.45 -0.17 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.00 -0.20 32 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.56 -0.21 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.22 -0.07 34 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.88 -0.06 34 0 167 0
30DEC26 12.50 C 1.53 1.53 1.53 1.58 -0.05 34 15 703 +15
30DEC26 13.00 C 0.00 0.00 0.00 1.31 -0.04 34 0 236 0
30DEC26 13.50 C 1.16 1.16 1.16 1.08 -0.02 34 15 200 0
30DEC26 14.00 C 0.00 0.00 0.00 0.89 -0.04 34 0 254 0
30DEC26 14.50 C 0.00 0.00 0.00 0.73 -0.02 35 0 235 0
30DEC26 15.00 C 0.00 0.00 0.00 0.59 -0.01 35 0 354 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.01 35 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 -0.01 34 0 124 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 0.00 34 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 0.00 34 0 153 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 0.00 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 0.00 35 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 0.00 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 34 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 34 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.93 -0.19 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.68 -0.22 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.44 -0.23 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.22 -0.22 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.03 -0.20 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.82 -0.19 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.61 -0.19 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.21 -0.18 35 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.84 -0.17 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.49 -0.17 34 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.18 -0.09 34 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.89 -0.09 34 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.64 -0.09 34 0 298 0
30MAR27 13.50 C 0.00 0.00 0.00 1.44 -0.08 34 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.24 -0.08 34 0 199 0
30MAR27 14.50 C 0.00 0.00 0.00 1.07 -0.07 35 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.91 -0.06 34 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.77 -0.06 34 0 77 0
30MAR27 16.00 C 0.00 0.00 0.00 0.65 -0.06 34 0 131 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 -0.04 34 0 177 0
30MAR27 17.00 C 0.47 0.47 0.47 0.46 -0.05 34 15 100 +15
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.04 34 0 109 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.04 34 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.03 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.03 34 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.80 -0.10 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.59 -0.10 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.38 -0.11 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.18 -0.10 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.99 -0.10 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.79 -0.19 35 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.44 -0.17 35 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.09 -0.18 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.74 -0.19 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.49 -0.13 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.22 -0.08 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.95 -0.11 34 0 75 0
29JUN27 13.50 C 0.00 0.00 0.00 1.77 -0.08 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.55 -0.09 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.37 -0.09 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.20 -0.07 35 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.08 -0.05 35 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 0.96 -0.05 35 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.84 -0.05 35 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.74 -0.04 35 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 -0.05 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 -0.05 35 0 402 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 -0.03 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.37 -0.03 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 -0.02 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.24 -0.02 35 0 195 0
TOTAL CALL 197 18,197 +75
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 0.00 37 0 177 0
28AUG26 12.00 P 0.10 0.10 0.09 0.07 -0.01 36 17 294 -2
28AUG26 12.50 P 0.20 0.20 0.17 0.16 0.00 36 53 329 +53
28AUG26 13.00 P 0.37 0.40 0.32 0.32 +0.01 36 12 230 +12
28AUG26 13.50 P 0.65 0.65 0.65 0.55 +0.02 36 14 329 +1
28AUG26 14.00 P 0.00 0.00 0.00 0.86 +0.05 36 0 205 0
28AUG26 14.50 P 0.00 0.00 0.00 1.23 +0.06 36 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.66 +0.08 36 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 2.12 +0.09 36 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.66 +0.17 50 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.19 +0.20 61 0 107 -60
28AUG26 17.00 P 0.00 0.00 0.00 3.68 +0.19 66 0 15 -14
28AUG26 17.50 P 0.00 0.00 0.00 4.17 +0.18 70 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.66 +0.17 73 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.14 +0.15 73 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.68 +0.19 87 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.18 +0.19 92 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.68 +0.19 97 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.65 +0.16 98 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.66 +0.17 109 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29SEP26 9.50 P 0.02 0.02 0.02 0.01 0.00 39 1 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 36 0 179 0
29SEP26 11.00 P 0.09 0.09 0.09 0.08 +0.01 36 5 442 +5
29SEP26 11.50 P 0.00 0.00 0.00 0.14 0.00 34 0 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 0.00 34 0 1,192 0
29SEP26 12.50 P 0.45 0.45 0.45 0.40 +0.01 34 1 316 +1
29SEP26 13.00 P 0.00 0.00 0.00 0.61 +0.02 34 0 310 0
29SEP26 13.50 P 0.00 0.00 0.00 0.89 +0.04 35 0 425 0
29SEP26 14.00 P 0.00 0.00 0.00 1.24 +0.05 36 0 271 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 +0.06 34 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.98 +0.08 35 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.41 +0.09 35 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 +0.17 39 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.38 +0.20 41 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.89 +0.24 46 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 +0.23 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 +0.21 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.35 +0.23 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.85 +0.25 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.29 +0.20 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.78 +0.16 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.77 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.77 +0.12 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 35 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 152 0
29OCT26 11.50 P 0.00 0.00 0.00 0.23 +0.01 34 0 16 0
29OCT26 12.00 P 0.00 0.00 0.00 0.36 +0.01 34 0 65 0
29OCT26 12.50 P 0.00 0.00 0.00 0.53 +0.01 33 0 60 0
29OCT26 13.00 P 0.77 0.79 0.77 0.75 +0.03 33 25 132 +21
29OCT26 13.50 P 0.00 0.00 0.00 1.01 +0.03 33 0 106 0
29OCT26 14.00 P 0.00 0.00 0.00 1.36 +0.04 35 0 78 0
29OCT26 14.50 P 0.00 0.00 0.00 1.69 +0.03 34 0 20 0
29OCT26 15.00 P 0.00 0.00 0.00 2.07 +0.07 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.49 +0.09 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.97 +0.19 37 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.45 +0.20 39 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.91 +0.20 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.39 +0.21 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.87 +0.22 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.36 +0.22 45 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 - 34 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.32 0.00 34 0 1 0
27NOV26 12.00 P 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
27NOV26 12.50 P 0.67 0.67 0.67 0.64 +0.01 33 2 2 +2
27NOV26 13.00 P 0.00 0.00 0.00 0.88 +0.04 34 0 65 0
27NOV26 13.50 P 0.00 0.00 0.00 1.14 +0.03 33 0 2 0
27NOV26 14.00 P 0.00 0.00 0.00 1.47 +0.04 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.80 +0.07 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.17 +0.06 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.57 +0.08 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.04 +0.17 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.51 +0.19 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.96 +0.19 39 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.42 +0.19 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.90 +0.21 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.38 +0.21 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 35 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.02 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 373 0
30DEC26 11.00 P 0.30 0.30 0.30 0.29 +0.03 34 7 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 +0.03 34 0 601 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 +0.03 34 0 238 0
30DEC26 12.50 P 0.00 0.00 0.00 0.75 +0.03 33 0 261 0
30DEC26 13.00 P 1.01 1.01 1.00 0.99 +0.05 33 66 543 -2
30DEC26 13.50 P 1.18 1.18 1.18 1.26 +0.05 34 15 605 +15
30DEC26 14.00 P 0.00 0.00 0.00 1.62 +0.11 35 0 122 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 +0.10 34 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.27 +0.10 34 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.71 +0.14 36 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.12 +0.14 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.57 +0.17 37 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.01 +0.18 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.46 +0.19 38 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.93 +0.19 39 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.39 +0.19 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.89 +0.23 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.36 +0.21 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.86 +0.22 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.84 +0.18 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.83 +0.18 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 35 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 0.00 34 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 0.00 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 0.00 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 0.00 34 0 107 0
30MAR27 10.00 P 0.27 0.27 0.27 0.24 0.00 34 60 155 +60
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 +0.02 34 0 149 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 +0.02 33 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 +0.03 34 0 181 0
30MAR27 12.50 P 1.02 1.02 1.02 1.01 +0.04 34 2 616 +2
30MAR27 13.00 P 0.00 0.00 0.00 1.23 +0.03 33 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.51 +0.05 33 0 150 0
30MAR27 14.00 P 0.00 0.00 0.00 1.81 +0.06 33 0 88 0
30MAR27 14.50 P 0.00 0.00 0.00 2.17 +0.10 34 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.53 +0.12 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.89 +0.12 35 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.29 +0.12 35 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.70 +0.14 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.12 +0.14 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.56 +0.16 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.00 +0.16 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.46 +0.17 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.92 +0.17 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.42 +0.21 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.03 +0.37 45 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 7.85 +0.19 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.83 +0.18 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.16 0.00 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.20 0.00 35 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.24 0.00 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.29 +0.01 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.34 +0.01 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.40 +0.02 35 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.53 +0.02 35 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.67 +0.02 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 0.00 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.04 +0.02 35 0 103 0
29JUN27 12.50 P 0.00 0.00 0.00 1.26 +0.02 35 0 301 0
29JUN27 13.00 P 0.00 0.00 0.00 1.51 +0.03 35 0 120 0
29JUN27 13.50 P 0.00 0.00 0.00 1.78 +0.04 35 0 61 0
29JUN27 14.00 P 0.00 0.00 0.00 2.08 +0.07 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.41 +0.05 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.75 +0.11 35 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.12 +0.12 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.50 +0.13 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.88 +0.12 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.28 +0.13 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.69 +0.13 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.14 +0.16 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.58 +0.17 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.98 +0.13 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.43 +0.13 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.03 +0.26 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.85 +0.11 35 0 0 0
TOTAL PUT 280 18,552 +94
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$ 15.450
28AUG26 9.25 C 0.00 0.00 0.00 6.25 -0.29 101 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.00 -0.29 96 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.75 -0.29 91 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.50 -0.29 87 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.04 -0.25 91 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.56 -0.24 87 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.01 -0.26 64 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.56 -0.23 68 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.03 -0.27 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.48 -0.32 28 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.99 -0.32 27 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.53 -0.31 29 0 80 0
28AUG26 14.50 C 1.28 1.28 1.20 1.14 -0.26 32 4 239 0
28AUG26 15.00 C 0.00 0.00 0.00 0.75 -0.26 29 0 84 0
28AUG26 15.50 C 0.56 0.56 0.48 0.47 -0.22 29 2 136 0
28AUG26 16.00 C 0.28 0.28 0.28 0.27 -0.17 29 3 940 -3
28AUG26 16.50 C 0.22 0.22 0.16 0.14 -0.13 29 2 142 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 -0.08 29 0 40 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.05 29 0 116 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.83 -0.20 97 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.53 -0.24 80 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.30 -0.24 82 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.03 -0.26 73 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.81 -0.23 76 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.56 -0.23 73 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.05 -0.24 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.60 -0.20 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.11 -0.18 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.61 -0.22 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.11 -0.22 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.54 -0.32 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.09 -0.31 30 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.67 -0.30 30 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.29 -0.28 30 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 0.97 -0.25 30 0 426 0
29SEP26 15.50 C 0.00 0.00 0.00 0.72 -0.21 31 0 51 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.19 31 0 174 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 -0.16 31 0 152 0
29SEP26 17.00 C 0.29 0.29 0.29 0.22 -0.13 30 1 173 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.09 30 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.06 31 0 180 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.05 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 6.30 -0.24 73 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.04 -0.25 67 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.81 -0.23 68 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.56 -0.23 65 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.05 -0.25 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.60 -0.21 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.11 -0.21 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.61 -0.23 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.11 -0.25 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.56 -0.32 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.13 -0.30 31 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.73 -0.28 31 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.39 -0.24 31 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.08 -0.23 31 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.83 -0.20 31 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 0.62 -0.18 31 0 14 0
29OCT26 16.50 C 0.00 0.00 0.00 0.46 -0.15 31 0 6 0
29OCT26 17.00 C 0.00 0.00 0.00 0.33 -0.12 31 0 13 0
29OCT26 17.50 C 0.00 0.00 0.00 0.23 -0.10 31 0 0 0
29OCT26 18.00 C 0.29 0.29 0.29 0.16 -0.08 31 2 68 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.06 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.11 -0.24 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.61 -0.24 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.14 -0.24 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.60 -0.31 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.18 -0.31 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.81 -0.29 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.49 -0.25 32 0 0 0
27NOV26 15.00 C 1.35 1.35 1.35 1.21 -0.22 32 6 6 +6
27NOV26 15.50 C 0.00 0.00 0.00 0.98 -0.19 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.77 -0.20 32 0 5 0
27NOV26 16.50 C 0.00 0.00 0.00 0.60 -0.17 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.47 -0.14 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.36 -0.12 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.27 -0.10 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.20 -0.09 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.15 -0.07 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.11 -0.06 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.30 -0.24 60 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.04 -0.25 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.81 -0.23 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.56 -0.23 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.05 -0.25 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.60 -0.22 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.11 -0.24 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.62 -0.27 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.17 -0.24 37 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.67 -0.29 32 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.28 -0.23 32 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.93 -0.20 32 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.62 -0.18 32 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.35 -0.15 32 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 -0.12 32 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 -0.07 32 0 241 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 -0.05 33 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.04 32 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.05 32 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.03 32 0 87 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 -0.03 32 0 47 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 33 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 6.30 -0.24 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.04 -0.25 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.81 -0.26 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.56 -0.27 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.08 -0.25 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.62 -0.25 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.18 -0.24 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.76 -0.23 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.35 -0.23 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.97 -0.23 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.55 -0.28 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.25 -0.27 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 -0.25 32 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.72 -0.24 32 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.50 -0.22 32 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.33 -0.18 33 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 1.15 -0.21 33 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 -0.19 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.85 -0.17 33 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.73 -0.15 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 -0.15 32 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 -0.12 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 -0.12 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 -0.10 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 -0.08 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.06 32 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 6.31 -0.26 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.08 -0.25 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.85 -0.25 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.62 -0.25 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.17 -0.25 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.74 -0.24 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.32 -0.24 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.92 -0.23 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.55 -0.22 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.20 -0.21 33 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.88 -0.20 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.54 -0.27 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.27 -0.26 32 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.03 -0.25 32 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 1.82 -0.18 32 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 1.63 -0.17 32 0 16 0
29JUN27 16.50 C 0.00 0.00 0.00 1.45 -0.16 32 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.30 -0.13 33 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.17 -0.12 33 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 1.05 -0.14 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.92 -0.13 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.82 -0.12 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.72 -0.11 33 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.64 -0.09 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 -0.07 33 0 0 0
TOTAL CALL 20 6,297 +4
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 204 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 410 0
28AUG26 14.00 P 0.08 0.08 0.07 0.06 +0.01 30 12 366 +7
28AUG26 14.50 P 0.00 0.00 0.00 0.13 +0.03 29 0 39 0
28AUG26 15.00 P 0.25 0.29 0.25 0.26 +0.05 29 106 426 +101
28AUG26 15.50 P 0.37 0.49 0.37 0.48 +0.11 29 24 274 +22
28AUG26 16.00 P 0.00 0.00 0.00 0.79 +0.16 29 0 21 0
28AUG26 16.50 P 0.00 0.00 0.00 1.16 +0.20 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.59 +0.25 28 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 2.06 +0.28 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.55 +0.31 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.05 +0.32 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.55 +0.31 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.05 +0.29 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.55 +0.29 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.55 +0.29 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
29SEP26 12.00 P 0.06 0.06 0.06 0.02 0.00 31 2 202 +2
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 130 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 170 0
29SEP26 13.50 P 0.17 0.17 0.17 0.17 +0.03 30 3 292 0
29SEP26 14.00 P 0.24 0.24 0.24 0.27 +0.03 29 1 368 0
29SEP26 14.50 P 0.41 0.41 0.41 0.44 +0.06 29 15 131 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 +0.09 29 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 +0.13 29 0 182 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 +0.16 30 0 25 0
29SEP26 16.50 P 0.00 0.00 0.00 1.65 +0.19 30 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 2.06 +0.22 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.50 +0.25 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.87 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.33 +0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.79 +0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.27 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.74 +0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.71 +0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.67 +0.19 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 3 0
29OCT26 13.00 P 0.17 0.17 0.17 0.18 +0.03 31 4 74 +4
29OCT26 13.50 P 0.24 0.24 0.24 0.27 +0.03 30 2 21 +2
29OCT26 14.00 P 0.39 0.39 0.39 0.41 +0.06 30 1 63 0
29OCT26 14.50 P 0.55 0.55 0.55 0.59 +0.08 30 1 54 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.82 +0.11 30 0 17 0
29OCT26 15.50 P 0.00 0.00 0.00 1.09 +0.14 30 0 55 0
29OCT26 16.00 P 0.00 0.00 0.00 1.42 +0.18 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.77 +0.19 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.18 +0.22 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.59 +0.24 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.97 +0.20 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.42 +0.21 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.88 +0.22 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.35 +0.22 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.83 +0.23 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.80 +0.25 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
27NOV26 13.50 P 0.34 0.34 0.34 0.38 +0.04 31 1 1 +1
27NOV26 14.00 P 0.49 0.49 0.49 0.53 +0.05 30 3 4 +3
27NOV26 14.50 P 0.00 0.00 0.00 0.73 +0.07 31 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.96 +0.10 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.22 +0.11 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.57 +0.17 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.87 +0.14 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.29 +0.19 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.69 +0.21 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.07 +0.19 29 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.49 +0.18 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.95 +0.21 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.40 +0.20 23 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.87 +0.21 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.82 +0.23 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 +0.04 33 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 +0.06 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 +0.06 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 +0.08 31 0 309 0
30DEC26 13.50 P 0.43 0.43 0.43 0.50 +0.09 31 2 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 +0.11 31 0 234 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 +0.13 31 0 252 0
30DEC26 15.00 P 1.05 1.05 1.05 1.10 +0.15 31 1 458 +1
30DEC26 15.50 P 0.00 0.00 0.00 1.41 +0.21 32 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.72 +0.24 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 +0.25 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.41 +0.26 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.73 +0.21 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.14 +0.23 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 +0.17 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.01 +0.19 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.46 +0.21 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.92 +0.21 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.85 +0.23 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.81 +0.24 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 0.00 33 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 0.00 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 0.00 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 +0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 52 0
30MAR27 12.50 P 0.41 0.41 0.41 0.44 +0.03 32 15 27 +15
30MAR27 13.00 P 0.56 0.57 0.56 0.58 +0.04 32 15 130 -15
30MAR27 13.50 P 0.00 0.00 0.00 0.73 +0.04 31 0 57 0
30MAR27 14.00 P 0.90 0.90 0.90 0.93 +0.06 31 2 108 -2
30MAR27 14.50 P 0.00 0.00 0.00 1.14 +0.07 31 0 176 0
30MAR27 15.00 P 1.32 1.32 1.32 1.40 +0.10 31 15 36 +15
30MAR27 15.50 P 0.00 0.00 0.00 1.67 +0.10 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 1.94 +0.06 31 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.25 +0.06 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.58 +0.07 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.96 +0.16 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.34 +0.16 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.75 +0.17 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.16 +0.19 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.59 +0.18 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.04 +0.20 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.94 +0.21 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.87 +0.23 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 +0.02 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 +0.02 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 +0.03 33 0 6 0
29JUN27 11.00 P 0.31 0.31 0.31 0.30 +0.03 33 1 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.40 +0.04 33 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.51 +0.04 33 0 31 0
29JUN27 12.50 P 0.63 0.64 0.63 0.64 +0.04 33 16 34 +16
29JUN27 13.00 P 0.00 0.00 0.00 0.79 +0.04 32 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.99 +0.06 32 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.17 +0.05 32 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 1.43 +0.09 33 0 60 0
29JUN27 15.00 P 0.00 0.00 0.00 1.69 +0.12 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.92 +0.07 32 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.27 +0.13 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.60 +0.14 33 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.96 +0.18 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.30 +0.15 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.68 +0.16 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.06 +0.16 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.47 +0.17 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.88 +0.18 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.30 +0.18 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.16 +0.19 34 0 0 0
TOTAL PUT 242 10,024 +173
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$ 14.550
28AUG26 8.50 C 0.00 0.00 0.00 6.07 -0.05 77 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.82 -0.05 72 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.57 -0.05 66 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.32 -0.05 61 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.07 -0.05 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.82 -0.05 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.57 -0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.57 -0.06 0 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.07 -0.06 0 0 91 0
28AUG26 12.00 C 0.00 0.00 0.00 2.58 -0.05 33 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 2.09 -0.06 31 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.63 -0.05 33 0 198 0
28AUG26 13.50 C 0.00 0.00 0.00 1.20 -0.06 32 0 85 0
28AUG26 14.00 C 0.00 0.00 0.00 0.81 -0.06 31 0 294 0
28AUG26 14.50 C 0.49 0.49 0.49 0.52 -0.05 31 4 444 +4
28AUG26 15.00 C 0.32 0.32 0.32 0.32 -0.04 32 10 552 0
28AUG26 15.50 C 0.19 0.19 0.19 0.19 -0.02 33 11 431 +10
28AUG26 16.00 C 0.11 0.11 0.11 0.10 -0.02 33 101 315 +79
28AUG26 16.50 C 0.07 0.07 0.07 0.05 -0.01 33 60 159 +60
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 35 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 19.50 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 6.57 -0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.32 -0.05 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.07 -0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.82 -0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.57 -0.05 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.32 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.07 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.58 -0.05 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.08 -0.05 39 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.58 -0.05 33 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.07 -0.07 0 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 2.60 -0.05 31 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.13 -0.06 31 0 438 0
29SEP26 13.00 C 0.00 0.00 0.00 1.74 +0.04 34 0 234 0
29SEP26 13.50 C 0.00 0.00 0.00 1.29 -0.08 30 0 268 0
29SEP26 14.00 C 0.00 0.00 0.00 0.93 -0.07 29 0 263 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 -0.06 29 0 3,363 0
29SEP26 15.00 C 0.47 0.47 0.43 0.46 -0.06 29 30 221 +30
29SEP26 15.50 C 0.00 0.00 0.00 0.31 -0.05 30 0 111 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 327 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.04 30 0 60 0
29SEP26 17.00 C 0.11 0.11 0.11 0.08 -0.03 30 60 96 +56
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.32 -0.06 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.07 -0.06 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.58 -0.05 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.08 -0.05 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.58 -0.05 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.09 -0.05 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.62 -0.05 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.17 -0.05 29 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.76 -0.06 29 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.36 -0.09 27 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 1.06 -0.04 28 0 168 0
29OCT26 14.50 C 0.78 0.78 0.78 0.81 -0.03 28 15 112 0
29OCT26 15.00 C 0.00 0.00 0.00 0.60 -0.04 28 0 701 0
29OCT26 15.50 C 0.00 0.00 0.00 0.44 -0.03 29 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.32 -0.02 29 0 1 0
29OCT26 16.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.58 -0.05 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.08 -0.05 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.58 -0.06 26 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.09 -0.07 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.64 -0.06 27 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.22 -0.05 28 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.83 -0.06 28 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.44 -0.10 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.15 -0.05 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.90 -0.05 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.69 -0.04 27 0 60 0
27NOV26 15.50 C 0.52 0.52 0.51 0.53 -0.03 27 40 40 +40
27NOV26 16.00 C 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 6.32 -0.05 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.07 -0.05 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.82 -0.05 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.57 -0.05 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.32 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.07 -0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.58 -0.05 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.09 -0.05 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.58 -0.08 23 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.09 -0.11 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.73 -0.03 29 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.33 -0.03 29 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.97 -0.02 29 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.65 -0.01 29 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 +0.04 29 0 57 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 0.00 29 0 114 0
30DEC26 15.00 C 0.00 0.00 0.00 0.86 0.00 28 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 0.00 28 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30DEC26 17.00 C 0.32 0.32 0.32 0.33 -0.01 29 1 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 +0.01 29 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 6.32 -0.05 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.07 -0.05 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.82 -0.06 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.58 -0.05 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.34 -0.05 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.10 -0.05 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.87 -0.05 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.63 -0.05 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.09 -0.14 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.63 -0.05 19 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.22 -0.05 23 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.84 -0.04 24 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.56 -0.04 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.22 -0.04 28 0 3,057 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 -0.04 28 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.64 -0.03 28 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.34 -0.03 27 0 164 0
30MAR27 15.00 C 0.00 0.00 0.00 1.13 -0.03 27 0 87 0
30MAR27 15.50 C 0.00 0.00 0.00 0.95 -0.02 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.79 -0.02 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.65 -0.02 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.14 -0.05 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.91 -0.05 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.68 -0.04 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.45 -0.04 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.22 -0.05 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.99 -0.05 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.78 -0.04 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.35 -0.04 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.94 -0.04 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.55 -0.03 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.18 +0.06 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.84 -0.03 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.52 -0.03 29 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.16 -0.09 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.91 -0.02 28 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.67 -0.01 28 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.46 -0.01 28 0 158 0
29JUN27 15.50 C 0.00 0.00 0.00 1.27 -0.01 28 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 1.10 -0.01 28 0 45 0
29JUN27 16.50 C 0.00 0.00 0.00 0.96 0.00 28 0 75 0
29JUN27 17.00 C 0.00 0.00 0.00 0.82 0.00 28 0 20 0
29JUN27 17.50 C 0.00 0.00 0.00 0.71 0.00 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.60 0.00 28 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 0.00 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 0.00 29 0 0 0
TOTAL CALL 332 16,705 +279
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 350 0
28AUG26 11.50 P 0.02 0.02 0.02 0.01 0.00 43 5 342 -5
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 310 0
28AUG26 13.00 P 0.06 0.07 0.06 0.06 0.00 34 65 488 -32
28AUG26 13.50 P 0.13 0.13 0.13 0.13 0.00 33 30 848 +30
28AUG26 14.00 P 0.35 0.35 0.35 0.26 -0.01 33 1 331 +1
28AUG26 14.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 26 0
28AUG26 15.00 P 0.00 0.00 0.00 0.77 +0.01 34 0 52 0
28AUG26 15.50 P 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.52 +0.03 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.98 +0.04 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.53 +0.12 47 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.04 +0.05 55 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.53 +0.03 59 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.95 -0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.50 +0.01 65 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 327 0
29SEP26 11.50 P 0.05 0.05 0.05 0.02 -0.01 31 4 205 -4
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 357 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 563 0
29SEP26 13.00 P 0.21 0.21 0.21 0.18 -0.01 31 11 397 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 -0.02 31 0 215 0
29SEP26 14.00 P 0.00 0.00 0.00 0.50 -0.01 31 0 246 0
29SEP26 14.50 P 0.80 0.80 0.80 0.74 -0.02 31 2 2 +2
29SEP26 15.00 P 0.00 0.00 0.00 1.02 0.00 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.36 0.00 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.76 +0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.18 +0.02 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.71 +0.03 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.19 +0.03 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.69 +0.04 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.19 +0.04 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.70 +0.05 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.21 +0.05 57 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 0.00 31 0 32 0
29OCT26 11.50 P 0.06 0.06 0.06 0.05 0.00 30 90 105 +86
29OCT26 12.00 P 0.00 0.00 0.00 0.09 0.00 30 0 404 0
29OCT26 12.50 P 0.19 0.19 0.19 0.16 0.00 29 45 345 +45
29OCT26 13.00 P 0.27 0.27 0.27 0.27 0.00 30 10 51 +10
29OCT26 13.50 P 0.46 0.46 0.44 0.42 0.00 30 35 95 +33
29OCT26 14.00 P 0.00 0.00 0.00 0.62 +0.01 30 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 0.87 +0.01 30 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 1.17 +0.02 30 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.52 +0.03 31 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.85 +0.04 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.25 +0.03 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.77 +0.05 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.23 +0.04 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.72 +0.05 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.21 +0.05 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.71 +0.05 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.22 +0.05 48 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.48 0.00 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.24 +0.02 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.57 +0.01 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.89 +0.02 28 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.29 +0.03 28 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.80 +0.04 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.25 +0.04 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.73 +0.04 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.22 +0.05 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.72 +0.05 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 29 0 478 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 69 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 +0.03 29 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 +0.03 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.04 29 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 +0.05 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.09 +0.06 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 +0.06 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.66 +0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.01 +0.06 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.39 +0.06 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.88 +0.06 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.32 +0.06 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.78 +0.06 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.26 +0.06 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.75 +0.06 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.24 +0.06 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 28 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 0.00 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 135 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.32 +0.01 28 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 +0.01 28 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 +0.01 28 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 +0.01 28 0 106 0
30MAR27 14.00 P 0.00 0.00 0.00 1.03 +0.02 28 0 94 0
30MAR27 14.50 P 0.00 0.00 0.00 1.28 +0.02 28 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.57 +0.03 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.83 +0.02 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.17 +0.03 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.61 +0.04 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.01 +0.04 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.43 +0.04 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.87 +0.05 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.32 +0.04 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.79 +0.05 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.27 +0.05 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 0.00 29 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 0.00 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 0.00 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 0.00 29 0 56 0
29JUN27 10.50 P 0.26 0.26 0.26 0.19 +0.01 29 30 78 +15
29JUN27 11.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.37 +0.02 29 0 301 0
29JUN27 12.00 P 0.00 0.00 0.00 0.50 +0.02 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.83 +0.03 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.04 +0.04 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.27 +0.03 29 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 1.53 +0.04 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.82 +0.04 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.13 +0.04 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.47 +0.05 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.83 +0.05 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.20 +0.05 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.61 +0.06 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.02 +0.06 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.32 -0.08 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.79 -0.05 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.27 -0.04 31 0 0 0
TOTAL PUT 328 14,285 +181
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$ 4.385
28AUG26 2.80 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.31 -0.04 23 0 7,560 0
28AUG26 4.20 C 0.00 0.00 0.00 0.24 -0.03 26 0 779 0
28AUG26 4.30 C 0.21 0.21 0.16 0.17 -0.03 25 24 4,305 +20
28AUG26 4.40 C 0.12 0.12 0.11 0.11 -0.03 24 452 11,291 +10
28AUG26 4.50 C 0.10 0.10 0.08 0.08 -0.02 27 3,004 3,163 +2,654
28AUG26 4.60 C 0.07 0.07 0.07 0.05 -0.02 27 486 3,428 +486
28AUG26 4.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 1,841 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,836 0
28AUG26 4.90 C 0.02 0.02 0.02 0.01 -0.01 27 20 1,035 +12
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8,951 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 32 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 70 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 -0.03 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.03 25 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.02 26 0 1,840 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.02 26 0 1,180 0
29SEP26 4.40 C 0.14 0.14 0.14 0.14 -0.03 25 240 1,264 +80
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 788 0
29SEP26 4.60 C 0.09 0.09 0.07 0.07 -0.02 25 41 7,919 +11
29SEP26 4.70 C 0.06 0.06 0.06 0.05 -0.01 26 500 1,082 -500
29SEP26 4.80 C 0.04 0.04 0.04 0.03 -0.01 25 10 5,744 +10
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 3,490 0
29SEP26 5.00 C 0.03 0.03 0.03 0.01 -0.01 24 100 2,867 +100
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 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 71 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.70 -0.04 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.51 -0.03 25 0 30 0
29OCT26 4.00 C 0.45 0.45 0.44 0.42 -0.04 24 17 19 +17
29OCT26 4.10 C 0.00 0.00 0.00 0.34 -0.03 24 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.28 -0.03 25 0 47 0
29OCT26 4.30 C 0.00 0.00 0.00 0.22 -0.02 25 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.17 -0.02 25 0 744 0
29OCT26 4.50 C 0.12 0.12 0.12 0.13 -0.02 25 2 738 +2
29OCT26 4.60 C 0.12 0.12 0.12 0.10 -0.01 25 5 644 +5
29OCT26 4.70 C 0.00 0.00 0.00 0.08 -0.01 26 0 71 0
29OCT26 4.80 C 0.06 0.06 0.06 0.06 -0.01 26 355 475 +355
29OCT26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 486 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 52 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.19 - 0 0 0 -
27NOV26 3.30 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.60 -0.04 22 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
27NOV26 4.40 C 0.19 0.19 0.19 0.19 -0.04 24 304 304 +304
27NOV26 4.50 C 0.15 0.15 0.15 0.15 -0.03 24 30 30 +30
27NOV26 4.60 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
27NOV26 4.90 C 0.07 0.07 0.07 0.06 -0.02 25 430 430 +430
27NOV26 5.00 C 0.06 0.06 0.06 0.05 -0.02 25 30 64 +30
27NOV26 5.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 410 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.29 -0.05 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 -0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.70 -0.04 23 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 -0.03 24 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 -0.03 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 -0.03 22 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 -0.02 23 0 341 0
30DEC26 4.30 C 0.27 0.27 0.27 0.26 -0.03 23 283 5,534 +283
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.03 23 0 1,391 0
30DEC26 4.50 C 0.18 0.18 0.18 0.18 -0.02 23 2 1,514 -2
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.02 24 0 440 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.01 23 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.02 23 0 4,482 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 1,476 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 956 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.00 -0.04 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 -0.05 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.73 -0.03 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 -0.03 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 -0.04 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 -0.02 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.44 -0.03 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 -0.02 23 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 -0.02 23 0 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 -0.02 23 0 2,478 0
30MAR27 4.50 C 0.26 0.26 0.26 0.27 -0.02 24 6 3,205 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.02 24 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.02 24 0 360 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.02 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.01 24 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 110 0
30MAR27 5.25 C 0.09 0.09 0.09 0.08 -0.01 24 50 1,457 +50
30MAR27 5.50 C 0.00 0.00 0.00 0.06 0.00 25 0 2,415 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.10 -0.04 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.01 -0.04 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.92 -0.04 22 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.84 -0.04 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.77 -0.03 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.70 -0.03 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.64 -0.03 24 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.58 -0.03 24 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 -0.03 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 -0.03 24 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.43 -0.02 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 -0.02 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 51 0
29JUN27 4.60 C 0.00 0.00 0.00 0.31 -0.02 24 0 7 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.02 24 0 36 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 -0.02 24 0 113 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 -0.02 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 118 0
29JUN27 5.25 C 0.15 0.15 0.14 0.14 -0.01 24 168 293 +168
29JUN27 5.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 0.00 25 0 152 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 26 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 6,559 124,733 +4,555
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 3,452 0
28AUG26 4.00 P 0.01 0.01 0.01 0.01 0.00 25 100 2,222 +100
28AUG26 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 7,933 0
28AUG26 4.20 P 0.03 0.04 0.03 0.04 0.00 24 30 1,690 -6
28AUG26 4.30 P 0.07 0.08 0.07 0.07 0.00 24 325 750 +221
28AUG26 4.40 P 0.11 0.12 0.11 0.12 +0.01 25 16 630 -10
28AUG26 4.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 501 0
28AUG26 4.60 P 0.00 0.00 0.00 0.26 +0.03 27 0 67 0
28AUG26 4.70 P 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
28AUG26 4.80 P 0.44 0.44 0.44 0.43 +0.04 29 80 80 +80
28AUG26 4.90 P 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.63 +0.04 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.87 +0.04 41 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.12 +0.04 49 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.37 +0.04 57 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.62 +0.04 64 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.87 +0.04 71 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.12 +0.04 77 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.37 +0.04 83 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.62 +0.04 89 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.87 +0.04 95 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29SEP26 3.40 P 0.01 0.01 0.01 0.01 0.00 34 146 100 -71
29SEP26 3.50 P 0.01 0.01 0.01 0.01 0.00 31 71 395 -71
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 1,310 0
29SEP26 3.70 P 0.01 0.01 0.01 0.01 0.00 23 270 2,604 -136
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 3,673 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 8,275 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 2,921 0
29SEP26 4.10 P 0.08 0.08 0.08 0.09 +0.01 24 5 3,876 +5
29SEP26 4.20 P 0.12 0.12 0.12 0.13 +0.01 24 100 1,463 +100
29SEP26 4.30 P 0.16 0.18 0.16 0.18 +0.01 24 395 1,585 +395
29SEP26 4.40 P 0.24 0.24 0.24 0.24 +0.01 24 30 1,059 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.02 25 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.04 27 0 6,353 0
29SEP26 4.70 P 0.47 0.47 0.47 0.46 +0.01 23 30 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.02 23 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 +0.02 22 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 +0.02 25 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 -0.01 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.24 +0.04 37 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.49 +0.04 42 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 +0.05 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 +0.03 41 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 +0.04 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.48 +0.04 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.73 +0.04 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.98 +0.04 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.23 +0.04 64 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.48 +0.04 68 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.73 +0.04 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.98 +0.05 76 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.23 +0.05 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.47 +0.04 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,071 0
29OCT26 3.60 P 0.00 0.00 0.00 0.02 +0.01 26 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 95 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 98 0
29OCT26 4.00 P 0.08 0.08 0.08 0.08 0.00 23 2 2,590 +2
29OCT26 4.10 P 0.00 0.00 0.00 0.12 +0.01 24 0 119 0
29OCT26 4.20 P 0.00 0.00 0.00 0.16 +0.01 24 0 143 0
29OCT26 4.30 P 0.00 0.00 0.00 0.21 +0.01 24 0 68 0
29OCT26 4.40 P 0.00 0.00 0.00 0.27 +0.01 24 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.35 +0.03 26 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.42 +0.03 26 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.50 +0.03 26 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.59 +0.04 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.67 +0.03 27 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.00 +0.03 30 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.24 +0.03 31 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.49 +0.04 35 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.74 +0.04 40 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.98 +0.03 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.23 +0.03 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.48 +0.04 43 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 - 29 0 0 -
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.05 0.00 23 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.08 0.00 24 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.11 0.00 24 0 32 0
27NOV26 4.10 P 0.13 0.13 0.13 0.14 0.00 23 1,385 1,389 +1,385
27NOV26 4.20 P 0.18 0.18 0.18 0.18 0.00 23 8 8 +8
27NOV26 4.30 P 0.00 0.00 0.00 0.24 +0.01 24 0 7 0
27NOV26 4.40 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
27NOV26 4.50 P 0.36 0.36 0.36 0.37 +0.01 25 30 30 +30
27NOV26 4.60 P 0.00 0.00 0.00 0.44 +0.04 25 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.00 +0.02 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.24 +0.03 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.49 +0.03 32 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.74 +0.04 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.98 +0.03 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.23 +0.03 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.48 +0.04 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 22 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 22 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 23 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 +0.01 23 0 1,089 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 +0.01 23 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 0.00 22 0 522 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 0.00 22 0 2,247 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 +0.01 22 0 963 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.02 23 0 4,753 0
30DEC26 4.40 P 0.31 0.32 0.31 0.31 +0.02 23 6 495 +6
30DEC26 4.50 P 0.00 0.00 0.00 0.38 +0.02 24 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 +0.02 24 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.03 24 0 197 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.03 25 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.04 26 0 868 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 +0.03 25 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 +0.03 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 +0.03 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.49 +0.03 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.74 +0.04 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.98 +0.03 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.03 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.48 +0.04 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.73 +0.03 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.98 +0.03 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.23 +0.04 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.48 +0.04 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.73 +0.04 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.98 +0.04 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.23 +0.04 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.48 +0.04 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 +0.01 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 +0.01 24 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 23 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 22 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 +0.01 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 0.00 23 0 286 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 +0.01 23 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 +0.02 23 0 919 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 +0.02 23 0 1,636 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 +0.02 23 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 +0.02 23 0 646 0
30MAR27 4.50 P 0.43 0.43 0.43 0.43 +0.03 23 13 432 +13
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.04 24 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 +0.03 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 +0.02 24 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 +0.03 25 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.03 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 +0.03 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 +0.03 25 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 +0.03 26 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 +0.04 28 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.23 +0.03 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.48 +0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.73 +0.03 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.98 +0.03 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.23 +0.04 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.48 +0.04 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.73 +0.04 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.98 +0.04 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.23 +0.04 48 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.04 0.00 25 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.05 0.00 24 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 0.00 25 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 +0.01 25 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 +0.01 25 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 +0.01 25 0 73 0
29JUN27 3.90 P 0.00 0.00 0.00 0.21 +0.02 25 0 140 0
29JUN27 4.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 276 0
29JUN27 4.10 P 0.00 0.00 0.00 0.29 +0.02 25 0 345 0
29JUN27 4.20 P 0.00 0.00 0.00 0.34 +0.02 25 0 112 0
29JUN27 4.30 P 0.00 0.00 0.00 0.39 +0.02 25 0 247 0
29JUN27 4.40 P 0.00 0.00 0.00 0.45 +0.03 26 0 4 0
29JUN27 4.50 P 0.50 0.50 0.50 0.51 +0.03 26 60 82 +60
29JUN27 4.60 P 0.00 0.00 0.00 0.58 +0.03 26 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.64 +0.03 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.79 +0.03 26 0 0 0
29JUN27 5.00 P 0.83 0.83 0.83 0.87 +0.04 27 5 6 +5
29JUN27 5.25 P 0.00 0.00 0.00 1.08 +0.04 28 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.30 +0.04 28 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.52 +0.03 28 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.75 +0.04 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.99 +0.04 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.23 +0.03 27 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.48 +0.03 29 0 0 0
TOTAL PUT 3,107 140,762 +2,116
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$ 30.660
28AUG26 19.00 C 0.00 0.00 0.00 11.70 +0.10 60 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.20 +0.10 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.70 +0.09 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.70 +0.09 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.70 +0.09 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.71 +0.10 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.71 +0.14 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.72 +0.09 34 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.74 +0.07 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.80 +0.06 34 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 2.92 +0.03 34 0 171 0
28AUG26 29.00 C 0.00 0.00 0.00 2.13 0.00 33 0 360 0
28AUG26 30.00 C 0.00 0.00 0.00 1.45 -0.01 33 0 500 0
28AUG26 31.00 C 0.00 0.00 0.00 0.94 -0.04 33 0 139 0
28AUG26 32.00 C 0.50 0.57 0.50 0.57 -0.08 33 18 223 +3
28AUG26 33.00 C 0.32 0.32 0.32 0.34 -0.03 34 6 843 0
28AUG26 34.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 383 0
28AUG26 35.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 55 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 266 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.70 +0.10 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.25 +0.15 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.75 +0.14 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.70 +0.09 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.77 +0.16 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.71 +0.04 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.71 -0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.77 -0.04 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.99 +0.07 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.14 +0.05 34 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 3.37 +0.04 34 0 249 0
29SEP26 29.00 C 0.00 0.00 0.00 2.69 +0.03 34 0 557 0
29SEP26 30.00 C 0.00 0.00 0.00 2.06 -0.02 34 0 3,221 0
29SEP26 31.00 C 0.00 0.00 0.00 1.57 +0.03 34 0 542 0
29SEP26 32.00 C 1.07 1.07 1.07 1.17 0.00 34 3 363 +3
29SEP26 33.00 C 0.80 0.83 0.80 0.84 -0.03 34 47 382 +47
29SEP26 34.00 C 0.00 0.00 0.00 0.63 0.00 35 0 1,995 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.02 34 0 1,015 0
29SEP26 36.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 413 0
29SEP26 37.00 C 0.23 0.23 0.23 0.20 -0.01 34 30 371 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 0.00 35 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 0.00 35 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 35 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 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 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 11.70 +0.05 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.25 +0.09 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.75 +0.03 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.89 +0.14 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.78 -0.01 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.83 -0.01 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.90 -0.01 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.00 +0.03 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.23 +0.07 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.44 +0.06 34 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 3.72 +0.06 34 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 3.03 +0.04 33 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 2.47 +0.03 34 0 150 0
29OCT26 31.00 C 0.00 0.00 0.00 1.98 +0.05 34 0 165 0
29OCT26 32.00 C 1.50 1.50 1.50 1.57 -0.05 34 8 194 +2
29OCT26 33.00 C 0.00 0.00 0.00 1.24 -0.03 34 0 159 0
29OCT26 34.00 C 0.00 0.00 0.00 0.98 0.00 34 0 139 0
29OCT26 35.00 C 0.00 0.00 0.00 0.75 0.00 34 0 155 0
29OCT26 36.00 C 0.00 0.00 0.00 0.56 0.00 34 0 105 0
29OCT26 37.00 C 0.00 0.00 0.00 0.42 0.00 34 0 430 0
29OCT26 38.00 C 0.00 0.00 0.00 0.31 0.00 34 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.23 0.00 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.17 0.00 35 0 5 0
27NOV26 22.00 C 0.00 0.00 0.00 8.90 +0.05 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.98 +0.07 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.08 +0.05 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.14 -0.04 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.49 +0.06 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.74 +0.04 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.06 +0.04 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.38 +0.03 34 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.84 +0.03 34 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.38 0.00 34 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.98 0.00 35 0 15 0
27NOV26 33.00 C 1.58 1.61 1.58 1.63 -0.02 35 30 30 +30
27NOV26 34.00 C 1.31 1.31 1.31 1.35 0.00 35 15 15 +15
27NOV26 35.00 C 1.05 1.10 1.05 1.09 0.00 35 30 30 +30
27NOV26 36.00 C 0.00 0.00 0.00 0.87 0.00 35 0 15 0
27NOV26 37.00 C 0.76 0.77 0.69 0.69 -0.01 35 60 75 +60
27NOV26 38.00 C 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.42 -0.01 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.89 +0.07 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.42 +0.08 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.94 +0.07 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.99 +0.06 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.07 +0.07 34 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.16 +0.05 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.24 -0.01 32 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.41 -0.02 32 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.65 -0.05 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.03 +0.04 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.37 +0.02 35 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 3.77 +0.01 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.24 +0.01 35 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.73 -0.02 34 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 2.32 +0.01 34 0 368 0
30DEC26 33.00 C 1.86 1.86 1.86 1.96 -0.01 35 3 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.67 0.00 35 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 1.40 0.00 35 0 265 0
30DEC26 36.00 C 0.00 0.00 0.00 1.16 -0.02 35 0 208 0
30DEC26 37.00 C 0.00 0.00 0.00 0.95 -0.02 35 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.78 -0.02 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.64 +0.01 35 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.52 0.00 35 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.42 -0.01 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 -0.01 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 12.18 +0.06 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.72 +0.06 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.27 +0.06 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.37 +0.06 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.50 +0.06 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.59 -0.02 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.79 -0.01 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.03 -0.02 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.35 +0.02 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.73 +0.01 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.15 +0.03 35 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.76 +0.20 37 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.25 +0.20 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.79 +0.20 37 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.37 +0.20 37 0 39 0
30MAR27 33.00 C 0.00 0.00 0.00 2.90 +0.09 36 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 2.56 +0.06 36 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 2.26 +0.05 36 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.99 +0.06 36 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.75 +0.06 36 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.54 +0.07 36 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.34 +0.07 36 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 1.21 +0.11 37 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.08 +0.12 37 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.95 +0.12 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.83 +0.12 37 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 +0.11 37 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.63 +0.10 37 0 51 0
29JUN27 19.00 C 0.00 0.00 0.00 12.43 +0.06 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.99 +0.08 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.54 +0.07 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.68 +0.06 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.78 -0.01 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.98 -0.02 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.22 -0.02 36 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.53 +0.01 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.84 0.00 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.27 +0.03 37 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 5.71 +0.03 37 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 5.17 +0.02 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 4.67 +0.01 37 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 4.23 +0.02 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.79 +0.01 37 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 3.41 +0.01 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 3.04 +0.01 36 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 2.73 0.00 36 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 2.42 0.00 36 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 2.17 0.00 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.93 0.00 36 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.71 0.00 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.53 0.00 36 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 1.35 0.00 36 0 104 0
TOTAL CALL 250 38,027 +190
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 345 0
28AUG26 24.00 P 0.04 0.04 0.04 0.01 0.00 40 3 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 210 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 2,210 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 869 0
28AUG26 28.00 P 0.00 0.00 0.00 0.20 -0.08 34 0 353 0
28AUG26 29.00 P 0.50 0.53 0.50 0.42 -0.08 34 15 557 +15
28AUG26 30.00 P 0.87 0.90 0.87 0.78 -0.10 34 12 211 +9
28AUG26 31.00 P 0.00 0.00 0.00 1.26 -0.16 34 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 1.87 -0.15 33 0 287 0
28AUG26 33.00 P 0.00 0.00 0.00 2.62 -0.14 33 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 3.47 -0.13 33 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.39 -0.12 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.51 +0.05 48 0 22 0
28AUG26 37.00 P 0.00 0.00 0.00 6.53 -0.02 56 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.48 -0.12 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.48 -0.07 63 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.52 -0.08 71 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.53 -0.02 77 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.53 -0.04 81 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.53 -0.05 86 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.48 -0.10 86 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.50 -0.10 92 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 36 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 369 0
29SEP26 26.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 467 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 -0.04 35 0 2,998 0
29SEP26 28.00 P 0.65 0.65 0.65 0.61 -0.05 35 1 722 +1
29SEP26 29.00 P 0.00 0.00 0.00 0.92 -0.07 35 0 913 0
29SEP26 30.00 P 1.38 1.38 1.38 1.32 -0.10 35 3 1,925 0
29SEP26 31.00 P 0.00 0.00 0.00 1.83 -0.09 35 0 1,499 0
29SEP26 32.00 P 0.00 0.00 0.00 2.43 -0.06 35 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 3.08 -0.10 34 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 3.83 -0.10 34 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.65 -0.10 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.52 -0.11 34 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.55 -0.11 40 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.56 -0.04 44 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.56 -0.01 48 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.54 -0.06 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.54 -0.01 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.54 -0.03 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.53 -0.05 60 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.53 -0.05 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.53 -0.07 65 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.46 -0.08 64 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.53 -0.01 71 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.53 -0.02 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.53 0.00 76 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 0.61 -0.04 35 0 110 0
29OCT26 28.00 P 0.00 0.00 0.00 0.89 -0.05 35 0 51 0
29OCT26 29.00 P 0.00 0.00 0.00 1.23 -0.07 34 0 110 0
29OCT26 30.00 P 0.00 0.00 0.00 1.65 -0.11 34 0 47 0
29OCT26 31.00 P 0.00 0.00 0.00 2.16 -0.09 34 0 27 0
29OCT26 32.00 P 2.76 2.76 2.76 2.75 -0.11 34 15 15 +15
29OCT26 33.00 P 0.00 0.00 0.00 3.39 -0.08 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.10 -0.09 34 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 4.88 -0.09 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.88 -0.08 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.78 -0.02 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.71 -0.02 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.59 -0.08 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.54 -0.06 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.41 -0.03 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.60 -0.04 35 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.86 -0.05 35 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.17 -0.05 35 0 0 0
27NOV26 29.00 P 1.59 1.61 1.59 1.54 -0.07 35 30 30 +30
27NOV26 30.00 P 2.02 2.02 2.02 2.00 -0.07 35 15 15 +15
27NOV26 31.00 P 0.00 0.00 0.00 2.50 -0.10 35 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 3.10 -0.09 35 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 3.69 -0.09 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.39 -0.10 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.29 +0.05 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.10 -0.09 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.96 -0.07 39 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.85 -0.05 40 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.75 -0.04 41 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.67 -0.04 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 -0.04 35 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 0.57 -0.05 35 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 -0.06 35 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 -0.07 35 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 1.41 -0.05 35 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 1.80 -0.06 35 0 315 0
30DEC26 30.00 P 2.34 2.34 2.34 2.25 -0.07 35 15 3,866 +15
30DEC26 31.00 P 0.00 0.00 0.00 2.78 -0.09 35 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.35 -0.10 35 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 3.96 -0.10 35 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 4.78 +0.04 37 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.52 -0.07 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.32 -0.06 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.15 -0.07 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.02 -0.04 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.90 -0.04 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.81 0.00 40 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.73 0.00 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.66 0.00 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.54 -0.08 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.53 -0.06 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.53 -0.07 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.47 -0.09 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.53 -0.03 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.53 -0.03 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.53 -0.03 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.04 37 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.46 +0.03 37 0 275 0
30MAR27 23.00 P 0.00 0.00 0.00 0.63 +0.04 37 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.82 +0.02 36 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.08 +0.04 36 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.37 +0.05 36 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.70 +0.05 36 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 2.08 +0.06 36 0 543 0
30MAR27 29.00 P 2.41 2.41 2.41 2.50 +0.05 36 15 3,570 0
30MAR27 30.00 P 2.95 2.96 2.94 2.98 +0.04 36 7 1,525 +5
30MAR27 31.00 P 3.49 3.49 3.49 3.61 +0.12 37 3 258 0
30MAR27 32.00 P 0.00 0.00 0.00 4.25 +0.07 38 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.71 -0.02 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.39 -0.02 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.11 -0.02 37 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.86 -0.03 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.65 -0.02 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.46 -0.02 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.29 -0.04 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.14 -0.04 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.02 -0.04 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.91 -0.04 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.81 -0.03 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.75 0.00 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.69 0.00 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.35 -0.01 36 0 4 0
29JUN27 19.50 P 0.00 0.00 0.00 0.41 -0.02 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.49 -0.02 36 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.66 -0.03 36 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 0.87 -0.03 36 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.10 -0.04 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.35 -0.05 35 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 1.66 -0.05 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.02 -0.06 35 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.41 -0.06 35 0 39 0
29JUN27 28.00 P 2.88 2.88 2.88 2.86 -0.07 35 1 3,018 +1
29JUN27 29.00 P 0.00 0.00 0.00 3.33 -0.07 35 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 3.86 -0.07 35 0 1,446 0
29JUN27 31.00 P 0.00 0.00 0.00 4.41 -0.08 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.01 -0.09 34 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.66 -0.06 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.33 -0.06 35 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.09 -0.03 35 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 7.82 -0.03 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.58 -0.03 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.36 -0.02 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.16 -0.02 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.98 -0.02 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.81 -0.02 35 0 0 0
TOTAL PUT 135 55,145 +106
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$ 4.740
28AUG26 3.70 C 0.00 0.00 0.00 1.05 -0.03 43 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.95 -0.03 39 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.85 -0.02 34 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.56 -0.01 31 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 -0.01 21 0 34 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 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 42 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.06 -0.03 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.96 -0.03 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 -0.03 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 -0.02 16 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 -0.02 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 0.00 21 0 151 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 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 49 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.77 -0.03 16 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.67 -0.03 13 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.58 -0.02 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.49 -0.02 17 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.21 0.00 18 0 100 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.10 0.00 20 0 155 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.97 - 0 0 0 -
27NOV26 3.90 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.68 -0.03 12 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.59 -0.03 15 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.51 -0.03 17 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.43 -0.03 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.36 -0.02 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 -0.03 15 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 -0.03 12 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.70 -0.03 15 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.62 -0.02 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 -0.02 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 -0.02 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 -0.01 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 -0.01 18 0 6 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 0.00 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.02 -0.03 16 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.93 -0.03 16 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.84 -0.03 17 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.76 -0.02 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.68 -0.02 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.60 -0.02 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.53 -0.02 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 -0.02 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 0.00 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 19 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.15 -0.03 16 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.06 -0.03 17 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.97 -0.03 17 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.89 -0.03 17 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.81 -0.03 18 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.73 -0.03 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.66 -0.02 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.59 -0.02 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.53 -0.01 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.47 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.41 -0.02 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.32 -0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.14 0.00 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 0 7,559 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 241 0
28AUG26 4.60 P 0.04 0.04 0.04 0.05 0.00 22 156 312 +156
28AUG26 4.70 P 0.00 0.00 0.00 0.09 +0.01 22 0 373 0
28AUG26 4.80 P 0.00 0.00 0.00 0.13 -0.01 20 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.76 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 22 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 455 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 19 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.01 19 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 21 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.02 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 +0.01 20 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.02 23 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 0.00 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 +0.01 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 +0.01 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 +0.01 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.01 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 +0.01 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 +0.01 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 +0.01 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.77 +0.01 66 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 +0.01 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 +0.01 73 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 616 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 225 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.15 0.00 19 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.21 +0.02 20 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.27 +0.01 20 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.34 +0.02 21 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.02 +0.01 28 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.27 +0.01 33 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.52 +0.01 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.77 +0.01 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.02 +0.01 45 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.27 +0.01 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.52 +0.01 52 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 - 23 0 0 -
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.17 0.00 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.02 +0.01 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.27 +0.01 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.52 +0.01 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.77 +0.01 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.02 +0.01 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 0.00 19 0 130 0
30DEC26 4.20 P 0.04 0.04 0.04 0.04 0.00 19 16 136 +16
30DEC26 4.30 P 0.06 0.06 0.06 0.06 0.00 19 10 507 +10
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 19 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 0.00 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 0.00 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.01 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.01 20 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.01 20 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.03 23 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 +0.01 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 +0.01 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.77 +0.01 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 +0.01 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.27 +0.01 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 +0.01 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 +0.01 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.02 +0.01 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.27 +0.01 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 0.00 20 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 -0.01 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 -0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 0.00 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 -0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 0.00 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 0.00 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 +0.01 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 +0.02 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 +0.02 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.03 +0.02 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 +0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 +0.01 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.77 +0.01 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 +0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 +0.01 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 +0.01 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 +0.01 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.02 +0.01 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 0.00 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 +0.01 19 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 0.00 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 0.00 19 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.23 0.00 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.28 +0.01 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.32 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 +0.01 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.62 +0.02 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.82 +0.02 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 +0.03 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.27 +0.01 21 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.52 +0.01 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.77 +0.01 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.02 +0.01 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.27 +0.01 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.52 +0.01 33 0 0 0
TOTAL PUT 182 7,469 +182
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$ 3.545
28AUG26 2.40 C 0.00 0.00 0.00 1.16 -0.06 85 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.06 -0.06 77 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.96 -0.07 69 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.86 -0.07 62 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.76 -0.07 55 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.66 -0.07 48 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.56 -0.07 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.46 -0.07 34 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.36 -0.07 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 -0.07 26 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.20 -0.05 29 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 61 0
28AUG26 3.60 C 0.10 0.10 0.10 0.10 -0.03 32 50 100 +50
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.02 31 0 140 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.02 33 0 24 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.02 31 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 104 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 40 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.80 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 0.01 0.00 67 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.17 -0.06 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.07 -0.06 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.97 -0.06 49 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 -0.07 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 -0.07 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 -0.07 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 -0.06 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 -0.06 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 -0.06 26 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.05 28 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.05 28 0 70 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.04 28 0 350 0
29SEP26 3.70 C 0.10 0.10 0.10 0.11 -0.03 29 10 230 +10
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.03 30 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.02 30 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 31 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 31 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 29 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.17 -0.06 44 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.07 -0.06 39 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.97 -0.06 35 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.87 -0.07 31 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.77 -0.07 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.67 -0.07 23 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 -0.07 19 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.49 -0.06 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.41 -0.06 25 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.34 -0.05 26 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.28 -0.05 27 0 349 0
29OCT26 3.50 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.14 -0.03 28 0 60 0
29OCT26 3.80 C 0.00 0.00 0.00 0.11 -0.03 28 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.67 -0.07 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.59 -0.05 23 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.51 -0.05 24 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.43 -0.06 24 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.36 -0.05 24 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.18 -0.06 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.08 -0.06 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.98 -0.06 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.88 -0.07 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.78 -0.07 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 -0.07 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 -0.06 22 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 -0.06 23 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 -0.06 23 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.05 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 -0.04 26 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 -0.04 25 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.03 26 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.04 26 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.03 27 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.02 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 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 42 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 49 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.18 -0.06 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.08 -0.06 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.98 -0.06 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 -0.07 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 -0.06 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 -0.06 24 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 -0.06 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 -0.06 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 -0.05 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.05 26 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.04 26 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.04 26 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 -0.04 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.03 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.02 27 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.02 25 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.02 24 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.02 22 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.18 -0.06 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.08 -0.07 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.99 -0.06 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.90 -0.06 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 -0.07 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 -0.06 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 -0.06 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.53 -0.05 26 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.47 -0.05 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.42 -0.05 26 0 60 0
29JUN27 3.50 C 0.40 0.40 0.40 0.38 -0.04 27 20 220 +19
29JUN27 3.60 C 0.00 0.00 0.00 0.33 -0.04 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 -0.04 26 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 -0.02 26 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.03 26 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.02 26 0 128 0
TOTAL CALL 80 12,117 +79
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 3.30 P 0.02 0.02 0.02 0.02 -0.01 27 30 282 +30
28AUG26 3.40 P 0.00 0.00 0.00 0.05 +0.01 30 0 115 0
28AUG26 3.50 P 0.08 0.08 0.08 0.08 0.00 28 10 167 +10
28AUG26 3.60 P 0.00 0.00 0.00 0.14 +0.03 30 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.21 +0.04 32 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.29 +0.04 33 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.38 +0.05 36 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.47 +0.05 37 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.57 +0.06 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.66 +0.05 40 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.76 +0.06 44 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.86 +0.06 48 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.96 +0.07 52 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.06 +0.07 56 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.16 +0.07 60 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.26 +0.07 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.36 +0.07 67 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.00 P 0.02 0.02 0.02 0.01 0.00 28 498 329 -189
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 28 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1,075 0
29SEP26 3.30 P 0.05 0.05 0.05 0.06 +0.01 29 10 60 0
29SEP26 3.40 P 0.08 0.08 0.08 0.09 +0.01 28 10 349 +10
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 339 0
29SEP26 3.60 P 0.19 0.19 0.19 0.20 +0.03 31 8 804 +8
29SEP26 3.70 P 0.00 0.00 0.00 0.26 +0.04 31 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 +0.04 31 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.41 +0.05 32 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.49 +0.05 32 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.59 +0.06 36 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 +0.06 37 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 +0.06 41 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.06 44 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.98 +0.06 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.09 +0.07 54 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.19 +0.07 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.28 +0.06 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.38 +0.06 59 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.48 +0.06 62 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.72 +0.06 63 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.97 +0.06 69 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.22 +0.07 74 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 +0.07 79 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.72 +0.07 84 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.96 +0.06 80 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.21 +0.06 84 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.46 +0.06 88 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.71 +0.06 92 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.96 +0.07 96 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 +0.01 27 0 60 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 +0.02 28 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 +0.03 29 0 82 0
29OCT26 3.70 P 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.35 +0.04 29 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.43 +0.05 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.51 +0.05 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.60 +0.06 32 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.69 +0.06 34 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.78 +0.06 34 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.88 +0.06 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.98 +0.06 40 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.37 +0.04 29 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.61 +0.06 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.79 +0.06 33 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.89 +0.07 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.99 +0.07 38 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.01 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.02 26 0 290 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.02 25 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.03 25 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 +0.04 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 +0.05 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 +0.05 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 +0.05 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 +0.05 28 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.68 +0.05 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 +0.06 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 +0.06 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 +0.06 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.04 +0.05 32 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.14 +0.06 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 +0.06 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.32 +0.05 32 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.42 +0.06 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.52 +0.06 36 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.76 +0.07 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.00 +0.06 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.24 +0.06 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.49 +0.07 38 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.23 +0.07 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.48 +0.07 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.73 +0.07 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 2.90 P 0.05 0.05 0.05 0.06 +0.01 25 10 110 -10
30MAR27 3.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.01 25 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.01 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.01 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.02 25 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 +0.03 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 +0.03 25 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.03 24 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 +0.04 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 +0.04 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.05 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 +0.05 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.79 +0.05 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 +0.05 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 +0.05 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 +0.05 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 +0.05 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.24 +0.05 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.34 +0.06 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.43 +0.06 31 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.52 +0.05 30 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.76 +0.06 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.00 +0.06 31 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.24 +0.06 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.49 +0.06 32 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.74 +0.07 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.98 +0.06 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.23 +0.07 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.48 +0.07 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.73 +0.07 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 +0.02 26 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 +0.01 25 0 110 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 +0.02 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 +0.02 25 0 16 0
29JUN27 3.50 P 0.29 0.29 0.29 0.31 +0.02 24 5 312 +5
29JUN27 3.60 P 0.35 0.35 0.35 0.39 +0.02 26 10 422 +10
29JUN27 3.70 P 0.41 0.41 0.41 0.43 +0.03 25 5 206 +5
29JUN27 3.80 P 0.00 0.00 0.00 0.50 +0.04 25 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 +0.05 26 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.65 +0.04 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 +0.04 26 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 +0.04 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.90 +0.05 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 +0.05 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.08 +0.05 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.16 +0.05 28 0 0 0
TOTAL PUT 596 16,827 -121
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$ 33.100
28AUG26 21.00 C 0.00 0.00 0.00 12.14 -0.16 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.14 -0.14 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.15 -0.14 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.15 -0.15 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.15 -0.16 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.16 -0.17 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.15 -0.20 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.21 -0.12 37 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.28 -0.12 37 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.41 -0.13 37 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 2.62 -0.14 37 0 135 0
28AUG26 32.00 C 1.85 1.85 1.85 1.94 -0.14 37 5 279 -5
28AUG26 33.00 C 1.28 1.28 1.23 1.41 -0.10 38 74 1,220 +53
28AUG26 34.00 C 0.00 0.00 0.00 0.96 -0.13 38 0 825 0
28AUG26 35.00 C 0.65 0.65 0.65 0.63 -0.10 38 4 587 +4
28AUG26 36.00 C 0.38 0.40 0.34 0.40 -0.08 38 13 1,070 -11
28AUG26 37.00 C 0.24 0.24 0.24 0.24 -0.06 38 10 291 -10
28AUG26 38.00 C 0.16 0.17 0.16 0.14 -0.04 38 130 287 -100
28AUG26 39.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 178 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 106 0
28AUG26 41.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 225 0
28AUG26 42.00 C 0.00 0.00 0.00 0.02 0.00 41 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
28AUG26 47.00 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 14.16 -0.13 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.66 -0.11 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.16 -0.13 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.16 -0.14 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.17 -0.14 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.17 -0.13 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.18 -0.19 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.20 -0.20 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.16 -0.26 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.17 -0.33 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.39 -0.11 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.54 -0.19 36 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.76 -0.12 36 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.06 -0.11 36 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.45 -0.11 36 0 196 0
29SEP26 33.00 C 1.84 1.88 1.84 1.94 -0.09 36 15 468 -5
29SEP26 34.00 C 1.57 1.57 1.49 1.48 -0.15 36 515 772 +444
29SEP26 35.00 C 0.00 0.00 0.00 1.17 -0.08 37 0 598 0
29SEP26 36.00 C 0.87 0.87 0.87 0.88 -0.06 37 5 402 +5
29SEP26 37.00 C 0.80 0.80 0.80 0.64 -0.06 37 15 397 -15
29SEP26 38.00 C 0.00 0.00 0.00 0.46 -0.06 37 0 215 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.04 36 0 485 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 166 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 0.00 37 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 0.00 38 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 12.16 -0.14 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.17 -0.14 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.18 -0.25 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.18 -0.23 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.20 -0.21 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.25 -0.23 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.37 -0.23 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.60 -0.12 36 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.83 -0.12 36 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.12 -0.12 36 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 3.46 -0.13 36 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 2.90 -0.11 36 0 172 0
29OCT26 33.00 C 0.00 0.00 0.00 2.41 -0.10 37 0 100 0
29OCT26 34.00 C 0.00 0.00 0.00 2.01 -0.07 37 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 1.62 -0.09 37 0 77 0
29OCT26 36.00 C 1.21 1.21 1.21 1.32 -0.08 37 2 47 +2
29OCT26 37.00 C 1.02 1.02 1.02 1.05 -0.07 37 1 271 0
29OCT26 38.00 C 0.00 0.00 0.00 0.82 -0.07 37 0 43 0
29OCT26 39.00 C 0.00 0.00 0.00 0.64 -0.07 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.50 -0.05 37 0 32 0
29OCT26 41.00 C 0.00 0.00 0.00 0.38 -0.03 37 0 174 0
29OCT26 42.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 5 0
29OCT26 43.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.20 - 31 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 8.29 -0.24 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.44 -0.21 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.57 -0.25 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.77 -0.23 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.14 -0.13 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.47 -0.14 37 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.84 -0.16 36 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.33 -0.11 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 2.84 -0.11 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 2.43 -0.12 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.06 -0.11 37 0 0 0
27NOV26 36.00 C 1.73 1.73 1.73 1.72 -0.11 37 15 30 +15
27NOV26 37.00 C 0.00 0.00 0.00 1.43 -0.10 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 1.18 -0.09 37 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.96 -0.09 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.79 -0.08 37 0 15 0
27NOV26 41.00 C 0.67 0.67 0.67 0.62 -0.06 37 2 2 +2
27NOV26 42.00 C 0.00 0.00 0.00 0.50 -0.06 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 14.16 -0.19 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.66 -0.21 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.16 -0.22 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.17 -0.25 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.22 -0.26 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.29 -0.25 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.41 -0.21 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.51 -0.23 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.67 -0.23 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.87 -0.24 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.11 -0.10 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.49 -0.01 37 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.84 0.00 37 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.26 +0.01 37 0 832 0
30DEC26 32.00 C 3.44 3.44 3.44 3.71 -0.11 37 15 1,157 +15
30DEC26 33.00 C 3.09 3.09 3.09 3.23 +0.13 37 8 382 +8
30DEC26 34.00 C 0.00 0.00 0.00 2.81 +0.12 37 0 6 0
30DEC26 35.00 C 0.00 0.00 0.00 2.42 -0.03 37 0 97 0
30DEC26 36.00 C 0.00 0.00 0.00 2.09 +0.01 37 0 1,353 0
30DEC26 37.00 C 0.00 0.00 0.00 1.81 +0.03 37 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.54 +0.05 37 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 +0.05 37 0 116 0
30DEC26 40.00 C 0.00 0.00 0.00 1.11 +0.05 37 0 322 0
30DEC26 41.00 C 0.00 0.00 0.00 0.94 +0.05 37 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.76 +0.04 37 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.64 +0.04 37 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.53 +0.04 37 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.46 +0.05 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.37 +0.04 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 +0.03 37 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 13.87 -0.25 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.40 -0.25 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.48 -0.24 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.59 -0.23 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.70 -0.24 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.86 -0.23 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.05 -0.22 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.29 -0.21 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.57 -0.20 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.89 -0.19 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.25 -0.16 36 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.66 -0.17 36 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.11 -0.14 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.64 -0.12 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.16 -0.20 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.76 -0.16 37 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.38 -0.15 37 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 3.03 -0.15 37 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 2.72 -0.11 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.43 -0.10 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.15 -0.10 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.91 -0.08 37 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.69 -0.09 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.48 -0.08 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.32 -0.07 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.16 -0.07 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.02 -0.06 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.78 -0.06 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.78 -0.24 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.92 -0.23 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.09 -0.23 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.29 -0.22 36 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.54 -0.21 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.81 -0.21 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.15 -0.18 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.54 -0.14 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.97 -0.11 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.43 -0.11 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.93 -0.10 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.46 -0.11 37 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 5.00 -0.10 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 4.61 -0.10 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.22 -0.10 38 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.87 -0.09 38 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 3.55 -0.09 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.23 -0.09 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.96 -0.09 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.71 -0.09 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.53 -0.01 39 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.32 -0.08 39 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.12 -0.08 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.92 -0.08 39 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.76 -0.06 39 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.60 -0.07 39 0 166 0
TOTAL CALL 829 20,948 +402
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 276 0
28AUG26 28.00 P 0.09 0.09 0.09 0.06 -0.01 38 10 119 +5
28AUG26 29.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 172 0
28AUG26 30.00 P 0.32 0.32 0.30 0.25 -0.03 37 81 367 +81
28AUG26 31.00 P 0.64 0.64 0.56 0.47 -0.02 37 21 673 +10
28AUG26 32.00 P 0.94 0.94 0.85 0.81 +0.01 38 23 899 +23
28AUG26 33.00 P 1.35 1.35 1.35 1.19 -0.05 36 1 1,735 0
28AUG26 34.00 P 0.00 0.00 0.00 1.82 +0.06 38 0 594 0
28AUG26 35.00 P 2.75 2.75 2.52 2.45 0.00 37 4 249 -2
28AUG26 36.00 P 0.00 0.00 0.00 3.23 +0.04 37 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 4.08 +0.05 37 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.98 +0.06 37 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 6.07 +0.22 48 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 7.04 +0.23 52 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 8.02 +0.22 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.10 +0.30 66 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.07 +0.27 68 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.10 +0.30 75 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.10 +0.30 79 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.10 +0.30 84 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.10 +0.30 88 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 0.00 37 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 0.00 37 0 123 0
29SEP26 28.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 460 0
29SEP26 29.00 P 0.00 0.00 0.00 0.47 -0.01 37 0 840 0
29SEP26 30.00 P 0.85 0.85 0.85 0.70 -0.01 36 10 418 0
29SEP26 31.00 P 1.20 1.20 1.20 1.01 -0.02 36 8 642 +8
29SEP26 32.00 P 1.51 1.68 1.51 1.41 -0.01 36 21 233 +18
29SEP26 33.00 P 1.94 1.94 1.88 1.90 +0.01 36 500 785 +449
29SEP26 34.00 P 0.00 0.00 0.00 2.48 +0.03 36 0 211 0
29SEP26 35.00 P 0.00 0.00 0.00 3.12 -0.06 36 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.84 +0.05 36 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 4.62 +0.06 36 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 5.45 +0.06 36 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.48 +0.23 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.42 +0.06 43 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 8.32 +0.19 44 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 9.27 +0.20 45 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 10.24 +0.22 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.24 +0.30 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.22 +0.29 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.20 +0.30 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.16 +0.28 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 0.00 37 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.35 -0.02 36 0 53 0
29OCT26 28.00 P 0.00 0.00 0.00 0.50 -0.02 36 0 33 0
29OCT26 29.00 P 0.00 0.00 0.00 0.73 -0.02 36 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 1.01 -0.03 36 0 46 0
29OCT26 31.00 P 1.38 1.38 1.37 1.38 0.00 36 49 149 +49
29OCT26 32.00 P 1.95 1.97 1.95 1.80 -0.01 36 48 70 +9
29OCT26 33.00 P 0.00 0.00 0.00 2.30 +0.01 36 0 113 0
29OCT26 34.00 P 0.00 0.00 0.00 2.88 +0.01 36 0 159 0
29OCT26 35.00 P 0.00 0.00 0.00 3.52 +0.02 36 0 109 0
29OCT26 36.00 P 0.00 0.00 0.00 4.20 +0.02 36 0 35 0
29OCT26 37.00 P 0.00 0.00 0.00 4.94 +0.04 36 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.83 +0.15 38 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.67 +0.16 39 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.59 +0.17 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.45 +0.15 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.37 +0.16 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.33 +0.19 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.29 +0.23 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.16 - 37 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.36 -0.03 36 0 5 0
27NOV26 27.00 P 0.00 0.00 0.00 0.52 -0.05 36 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.73 -0.04 36 0 0 0
27NOV26 29.00 P 1.05 1.05 1.05 0.98 -0.03 36 2 2 +2
27NOV26 30.00 P 0.00 0.00 0.00 1.32 -0.01 36 0 17 0
27NOV26 31.00 P 0.00 0.00 0.00 1.71 +0.01 36 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 2.16 +0.03 36 0 0 0
27NOV26 33.00 P 2.90 2.90 2.90 2.65 0.00 36 15 15 +15
27NOV26 34.00 P 3.53 3.53 3.53 3.24 +0.01 37 100 100 +100
27NOV26 35.00 P 0.00 0.00 0.00 3.86 +0.01 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.52 0.00 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.24 +0.01 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.17 +0.19 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.90 +0.09 38 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.79 +0.15 40 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.67 +0.20 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.54 +0.16 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.46 +0.18 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 +0.04 37 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.39 +0.05 37 0 171 0
30DEC26 26.00 P 0.52 0.52 0.52 0.52 +0.02 36 120 191 +120
30DEC26 27.00 P 0.00 0.00 0.00 0.72 +0.03 36 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 0.97 +0.03 36 0 77 0
30DEC26 29.00 P 1.29 1.29 1.29 1.26 +0.03 36 1 21 +1
30DEC26 30.00 P 0.00 0.00 0.00 1.59 +0.02 36 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 1.99 +0.01 36 0 951 0
30DEC26 32.00 P 0.00 0.00 0.00 2.48 +0.03 36 0 1,167 0
30DEC26 33.00 P 3.20 3.20 3.20 3.00 +0.05 37 5 368 +5
30DEC26 34.00 P 3.65 3.65 3.65 3.57 +0.07 37 1 91 0
30DEC26 35.00 P 0.00 0.00 0.00 4.06 -0.08 35 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 4.90 +0.22 38 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 5.60 +0.21 38 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 6.36 +0.09 38 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 7.12 +0.07 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.98 +0.12 39 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.83 +0.14 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.71 +0.16 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.60 +0.20 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.51 +0.19 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.43 +0.19 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.36 +0.21 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.31 +0.22 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 +0.01 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.55 -0.01 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.77 -0.01 37 0 16 0
30MAR27 26.00 P 1.05 1.05 0.99 0.95 -0.01 36 22 55 +22
30MAR27 27.00 P 1.30 1.30 1.26 1.21 -0.02 36 21 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.51 -0.01 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.84 -0.01 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.23 -0.01 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.65 -0.02 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.17 +0.02 36 0 12 0
30MAR27 33.00 P 3.72 3.72 3.72 3.70 +0.03 37 1 6 +1
30MAR27 34.00 P 0.00 0.00 0.00 4.27 +0.04 37 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.88 +0.04 37 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.60 +0.12 37 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 6.29 +0.13 38 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 7.02 +0.13 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.75 +0.12 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.38 -0.03 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.33 +0.13 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.16 +0.15 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 11.00 +0.14 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.87 +0.16 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.65 +0.31 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.65 +0.18 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.55 +0.18 40 0 0 0
29JUN27 21.00 P 0.59 0.59 0.59 0.47 -0.01 39 20 45 +20
29JUN27 22.00 P 0.00 0.00 0.00 0.63 -0.01 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.81 -0.01 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.03 +0.02 39 0 10 0
29JUN27 25.00 P 1.33 1.33 1.33 1.28 0.00 39 1 235 +1
29JUN27 26.00 P 0.00 0.00 0.00 1.57 0.00 39 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.91 -0.01 39 0 241 0
29JUN27 28.00 P 0.00 0.00 0.00 2.27 -0.01 39 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 2.68 -0.01 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 3.11 -0.01 39 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.59 -0.01 39 0 0 0
29JUN27 32.00 P 4.25 4.25 4.21 4.11 0.00 40 11 26 +11
29JUN27 33.00 P 0.00 0.00 0.00 4.64 0.00 40 0 11 0
29JUN27 34.00 P 5.41 5.41 5.41 5.24 0.00 40 15 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.84 0.00 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.50 +0.01 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.18 +0.02 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.86 +0.01 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.61 +0.02 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.36 +0.02 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.13 +0.03 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.94 +0.03 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.77 +0.06 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.60 +0.07 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.47 +0.11 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.33 +0.13 43 0 0 0
TOTAL PUT 1,111 22,451 +948
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$ 19.390
28AUG26 12.00 C 0.00 0.00 0.00 7.44 +0.07 89 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.95 +0.08 86 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.42 +0.05 59 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.92 +0.05 52 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.45 +0.08 65 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.92 +0.05 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.46 +0.09 56 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.96 +0.08 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.43 +0.05 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.93 +0.04 28 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 2.45 +0.05 29 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 1.99 +0.05 30 0 124 0
28AUG26 18.00 C 1.60 1.63 1.60 1.56 +0.06 30 15 83 -10
28AUG26 18.50 C 0.00 0.00 0.00 1.18 +0.06 30 0 84 0
28AUG26 19.00 C 1.00 1.00 0.87 0.83 +0.06 29 12 142 +2
28AUG26 19.50 C 0.55 0.68 0.55 0.60 +0.08 31 39 92 +17
28AUG26 20.00 C 0.48 0.48 0.38 0.39 +0.04 30 23 286 -2
28AUG26 21.00 C 0.23 0.23 0.23 0.15 +0.03 31 30 165 -25
28AUG26 22.00 C 0.11 0.11 0.09 0.05 +0.01 31 220 768 -26
28AUG26 23.00 C 0.05 0.05 0.05 0.02 +0.01 33 20 211 +10
28AUG26 24.00 C 0.04 0.04 0.03 0.01 0.00 36 30 127 +20
28AUG26 25.00 C 0.04 0.04 0.04 0.01 0.00 42 15 101 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.44 +0.06 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.95 +0.07 60 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.43 +0.05 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.93 +0.05 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.45 +0.06 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.93 +0.04 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.46 +0.07 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.96 +0.08 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.45 +0.04 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.96 +0.04 26 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 2.50 +0.04 27 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 2.06 +0.04 27 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 1.66 +0.03 27 0 61 0
29SEP26 18.50 C 0.00 0.00 0.00 1.30 +0.03 27 0 87 0
29SEP26 19.00 C 0.00 0.00 0.00 0.96 +0.02 26 0 84 0
29SEP26 19.50 C 0.81 0.81 0.81 0.71 +0.02 26 2 140 0
29SEP26 20.00 C 0.55 0.62 0.55 0.53 +0.03 27 19 86 -14
29SEP26 21.00 C 0.28 0.28 0.28 0.26 0.00 27 2 131 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 28 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 28 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 30.00 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 0.01 0.00 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.44 +0.06 54 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.95 +0.07 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.43 +0.05 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.93 +0.05 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.45 +0.06 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.93 +0.04 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.46 +0.07 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.98 +0.10 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.53 +0.12 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.96 +0.02 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.53 +0.05 25 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 2.11 +0.05 26 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 1.73 +0.05 26 0 15 0
29OCT26 18.50 C 1.39 1.39 1.39 1.35 +0.05 24 15 15 0
29OCT26 19.00 C 1.03 1.09 1.03 1.07 +0.05 25 20 16 +10
29OCT26 19.50 C 0.00 0.00 0.00 0.84 +0.05 25 0 30 0
29OCT26 20.00 C 0.70 0.70 0.70 0.65 +0.05 25 8 8 +8
29OCT26 21.00 C 0.00 0.00 0.00 0.38 +0.04 26 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 7 0
29OCT26 23.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.46 +0.07 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.01 +0.13 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.53 +0.10 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.00 +0.03 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.56 +0.03 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.15 +0.02 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.79 +0.02 24 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.42 +0.01 23 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.15 0.00 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.92 0.00 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.73 0.00 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.44 +0.06 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.95 +0.07 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.43 +0.05 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.93 +0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.45 +0.06 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.02 +0.13 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.46 +0.07 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.01 +0.13 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.53 +0.09 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.04 +0.04 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.62 +0.04 23 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 2.24 +0.04 23 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 1.89 +0.03 23 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.53 +0.02 22 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 1.31 +0.02 23 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.05 +0.03 23 0 117 0
30DEC26 20.00 C 0.90 0.90 0.90 0.84 +0.01 23 1 292 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.57 +0.01 24 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 0.00 23 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.44 +0.06 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.95 +0.07 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.43 +0.05 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.93 +0.04 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.46 +0.07 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.02 +0.13 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.51 +0.10 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.08 +0.11 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.66 +0.06 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.25 +0.05 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.88 +0.05 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.53 +0.05 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.22 +0.05 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.92 +0.05 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.66 +0.08 23 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 1.40 +0.04 23 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.20 +0.02 23 0 200 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 +0.02 23 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 +0.03 23 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.44 +0.05 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.96 +0.04 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.49 +0.04 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.04 +0.04 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.59 +0.03 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.16 +0.03 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.74 +0.02 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.35 +0.03 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.91 -0.04 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.49 -0.10 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.17 -0.08 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.85 -0.08 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.56 0.00 24 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 2.30 +0.01 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.04 0.00 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.82 0.00 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.60 -0.01 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 1.25 0.00 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.96 -0.01 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 -0.01 25 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JUN27 26.00 C 0.31 0.31 0.31 0.32 0.00 25 2 2 +2
29JUN27 27.00 C 0.26 0.26 0.26 0.23 -0.01 25 2 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.13 0.00 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
TOTAL CALL 475 5,796 +8
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28AUG26 16.50 P 0.02 0.02 0.02 0.02 +0.01 33 50 116 +50
28AUG26 17.00 P 0.03 0.03 0.03 0.03 0.00 30 50 201 +50
28AUG26 17.50 P 0.06 0.06 0.06 0.06 0.00 29 40 236 +40
28AUG26 18.00 P 0.11 0.11 0.11 0.13 0.00 30 5 205 +5
28AUG26 18.50 P 0.20 0.24 0.20 0.24 0.00 29 126 423 +102
28AUG26 19.00 P 0.34 0.42 0.34 0.41 -0.01 29 17 217 +15
28AUG26 19.50 P 0.64 0.64 0.64 0.65 -0.02 30 4 153 0
28AUG26 20.00 P 0.00 0.00 0.00 0.96 0.00 30 0 139 0
28AUG26 21.00 P 0.00 0.00 0.00 1.72 -0.02 30 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 2.63 -0.04 30 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.61 -0.12 0 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 4.64 -0.07 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.61 -0.12 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.61 -0.10 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.61 -0.10 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.61 -0.12 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.67 -0.06 88 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.61 -0.12 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.64 -0.09 92 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 76 0
29SEP26 16.00 P 0.06 0.06 0.06 0.04 0.00 27 1 84 -1
29SEP26 16.50 P 0.00 0.00 0.00 0.08 0.00 28 0 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 106 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 -0.01 27 0 83 0
29SEP26 18.00 P 0.00 0.00 0.00 0.34 -0.03 26 0 193 0
29SEP26 18.50 P 0.53 0.53 0.53 0.52 -0.04 27 2 179 0
29SEP26 19.00 P 0.74 0.74 0.74 0.73 -0.06 26 2 104 +2
29SEP26 19.50 P 0.00 0.00 0.00 1.05 -0.02 28 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 1.33 -0.03 27 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.08 -0.04 27 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 2.95 -0.04 27 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.00 -0.05 37 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 4.91 -0.14 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.87 -0.16 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.86 -0.15 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.85 -0.15 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.83 -0.19 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.83 -0.17 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.83 -0.04 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.82 -0.04 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 25 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 0.00 26 0 58 0
29OCT26 17.00 P 0.17 0.17 0.17 0.20 0.00 25 60 76 +60
29OCT26 17.50 P 0.00 0.00 0.00 0.31 0.00 25 0 60 0
29OCT26 18.00 P 0.39 0.39 0.37 0.45 -0.02 25 39 69 +39
29OCT26 18.50 P 0.62 0.62 0.62 0.63 -0.03 25 15 27 +12
29OCT26 19.00 P 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.16 -0.01 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.48 -0.01 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.23 +0.05 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.00 -0.03 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.03 -0.04 33 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.01 -0.05 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.90 -0.14 33 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.86 -0.15 32 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.85 -0.15 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.83 -0.19 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 1 0
27NOV26 17.00 P 0.24 0.24 0.24 0.24 -0.02 24 5 5 +5
27NOV26 17.50 P 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.50 -0.05 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.70 -0.06 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.94 -0.06 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.24 -0.04 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.55 -0.05 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.28 +0.02 26 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.03 -0.05 24 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.03 -0.07 29 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.01 -0.06 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.91 -0.13 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.89 -0.13 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.88 -0.13 35 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.88 -0.14 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 24 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 0.00 24 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 18 0
30DEC26 16.00 P 0.14 0.14 0.14 0.14 -0.01 23 1 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 -0.02 23 0 16 0
30DEC26 17.00 P 0.30 0.30 0.30 0.30 -0.01 23 3 158 -3
30DEC26 17.50 P 0.40 0.40 0.40 0.42 -0.02 23 1 159 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.58 -0.03 23 0 85 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 -0.05 23 0 22 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 -0.05 23 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.29 -0.06 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 1.58 -0.03 23 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.28 -0.03 24 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.07 -0.04 23 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 4.04 -0.08 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.01 -0.07 30 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.97 -0.08 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.94 -0.08 34 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 7.91 -0.10 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.91 -0.11 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.83 -0.17 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.83 -0.04 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.82 -0.05 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 0.00 23 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 0.00 23 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 0.00 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 0.00 23 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.46 -0.01 22 0 45 0
30MAR27 17.50 P 0.55 0.55 0.55 0.61 0.00 22 1 48 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.78 -0.02 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 0.98 -0.04 22 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 -0.07 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 -0.03 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 -0.05 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.46 -0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.21 -0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.09 -0.10 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.03 -0.10 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.97 -0.10 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.94 -0.09 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.92 -0.10 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.91 -0.11 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.91 -0.09 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.83 -0.04 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.82 -0.05 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 0.00 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 4 0
29JUN27 15.00 P 0.30 0.30 0.30 0.28 -0.02 25 1 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.37 -0.03 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.49 -0.02 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.61 -0.04 25 0 13 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 -0.04 25 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 0.95 -0.04 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 -0.04 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.37 -0.05 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.61 -0.05 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 1.89 -0.05 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.18 -0.05 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.83 -0.06 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.56 -0.06 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.37 -0.06 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.24 -0.06 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.16 -0.06 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.12 -0.05 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.92 -0.10 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.91 -0.11 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.91 -0.09 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.83 -0.04 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.82 -0.05 25 0 0 0
TOTAL PUT 423 6,801 +378
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$ 15.360
28AUG26 9.50 C 0.00 0.00 0.00 5.88 -0.20 61 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.63 -0.20 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.38 -0.20 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.88 -0.21 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.38 -0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.88 -0.21 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.38 -0.20 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.89 -0.21 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.39 -0.26 27 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 1.89 -0.21 21 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.42 -0.20 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.98 -0.23 24 0 1 0
28AUG26 15.00 C 0.61 0.62 0.61 0.60 -0.18 23 18 44 +18
28AUG26 15.50 C 0.35 0.35 0.35 0.33 -0.13 23 12 409 +12
28AUG26 16.00 C 0.23 0.23 0.16 0.16 -0.10 23 42 122 +23
28AUG26 16.50 C 0.08 0.08 0.08 0.08 -0.05 25 1 218 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 36 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.12 -0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.88 -0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.63 -0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.38 -0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.88 -0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.38 -0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.88 -0.21 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.38 -0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.89 -0.21 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.44 -0.21 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.97 -0.20 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.53 -0.19 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.14 -0.17 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 -0.15 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 -0.12 22 0 6 0
29SEP26 16.00 C 0.34 0.34 0.31 0.33 -0.09 23 8 259 +8
29SEP26 16.50 C 0.20 0.20 0.20 0.20 -0.06 23 1 76 +1
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.05 23 0 74 0
29SEP26 17.50 C 0.09 0.09 0.09 0.07 -0.03 24 1 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.88 -0.20 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.63 -0.20 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.38 -0.21 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.88 -0.21 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.38 -0.21 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.88 -0.21 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.40 -0.21 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.92 -0.21 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.49 -0.21 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.04 -0.20 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.63 -0.18 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.26 -0.16 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.91 -0.14 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.65 -0.12 22 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.45 -0.10 22 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.30 -0.08 22 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.20 -0.06 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.63 -0.20 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.38 -0.21 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.88 -0.21 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.40 -0.20 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.92 -0.20 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.44 -0.20 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.96 -0.21 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.55 -0.20 22 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.12 -0.19 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.72 -0.18 22 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.36 -0.16 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.05 -0.15 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.76 -0.13 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.56 -0.10 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.40 -0.08 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.28 -0.06 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.20 -0.05 23 0 0 0
27NOV26 18.00 C 0.14 0.14 0.14 0.13 -0.04 22 2 2 +2
27NOV26 18.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.12 -0.22 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.88 -0.21 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.64 -0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.39 -0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.91 -0.21 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.42 -0.21 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.95 -0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.48 -0.20 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.01 -0.20 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.60 -0.18 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.19 -0.15 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.80 -0.13 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 -0.11 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 -0.08 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.09 23 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.06 23 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.06 23 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.04 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30DEC26 18.00 C 0.20 0.20 0.20 0.20 +0.01 24 2 186 -2
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.16 -0.18 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.92 -0.20 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.67 -0.21 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.43 -0.17 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.94 -0.21 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.42 -0.25 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.98 -0.18 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.48 -0.20 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.03 -0.20 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.64 -0.16 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.24 -0.18 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.87 -0.18 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.55 -0.16 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.22 -0.19 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.99 -0.12 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.79 -0.11 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 -0.10 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.07 22 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 -0.05 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 -0.05 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.92 -0.20 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.67 -0.21 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.43 -0.17 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.94 -0.21 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.43 -0.24 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.98 -0.18 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.50 -0.20 16 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.11 -0.19 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.72 -0.13 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.35 -0.18 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.01 -0.16 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.71 -0.15 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.40 -0.18 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.17 -0.12 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.97 -0.11 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.80 -0.09 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.66 -0.08 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.54 -0.07 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 -0.07 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.37 -0.05 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.30 -0.04 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
TOTAL CALL 87 2,166 +62
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28AUG26 13.00 P 0.01 0.01 0.01 0.01 0.00 32 4 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 24 0 44 0
28AUG26 14.50 P 0.11 0.12 0.11 0.10 +0.02 25 16 73 -15
28AUG26 15.00 P 0.25 0.25 0.25 0.23 +0.05 24 6 89 +6
28AUG26 15.50 P 0.47 0.48 0.46 0.47 +0.09 25 19 485 +19
28AUG26 16.00 P 0.00 0.00 0.00 0.78 +0.11 24 0 32 0
28AUG26 16.50 P 0.00 0.00 0.00 1.19 +0.17 24 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.65 +0.19 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.14 +0.21 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.64 +0.21 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.16 +0.20 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.64 +0.18 0 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 4.16 +0.23 52 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.65 +0.22 53 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.64 +0.21 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.64 +0.21 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.64 +0.21 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.64 +0.21 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.64 +0.21 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 24 0 44 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 90 0
29SEP26 14.50 P 0.22 0.22 0.22 0.22 +0.04 24 1 40 +1
29SEP26 15.00 P 0.42 0.42 0.41 0.39 +0.07 24 30 1,000 0
29SEP26 15.50 P 0.66 0.67 0.65 0.63 +0.09 24 45 64 +45
29SEP26 16.00 P 0.00 0.00 0.00 0.94 +0.12 24 0 47 0
29SEP26 16.50 P 0.00 0.00 0.00 1.28 +0.14 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.70 +0.17 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.16 +0.19 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.64 +0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.18 +0.18 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.67 +0.19 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.16 +0.20 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.65 +0.20 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.65 +0.21 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.64 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.64 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.64 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.64 +0.21 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 71 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 28 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 12 0
29OCT26 14.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.31 +0.05 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.49 +0.07 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.74 +0.10 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 1.04 +0.12 24 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.36 +0.14 22 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.76 +0.16 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.19 +0.18 22 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.73 +0.27 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.20 +0.20 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.68 +0.19 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.16 +0.20 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.65 +0.19 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.65 +0.20 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.65 +0.22 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.64 +0.21 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.64 +0.21 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.38 +0.05 23 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.57 +0.07 23 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.82 +0.09 23 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.09 +0.09 22 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.42 +0.13 22 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.80 +0.14 22 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.22 +0.16 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.75 +0.26 27 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.22 +0.19 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.69 +0.18 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.17 +0.19 30 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.66 +0.19 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.65 +0.20 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.65 +0.21 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.64 +0.20 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.04 24 0 40 0
30DEC26 13.00 P 0.23 0.23 0.23 0.18 +0.06 24 2 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 +0.09 24 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 +0.11 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 +0.13 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.86 +0.16 24 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 +0.18 24 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.42 +0.19 23 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.77 +0.21 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.15 +0.22 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.55 +0.21 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.07 +0.23 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.53 +0.23 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.00 +0.22 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 +0.22 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.96 +0.21 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.93 +0.20 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.91 +0.22 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.89 +0.21 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.86 +0.21 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.85 +0.20 46 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 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 +0.02 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 +0.02 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.40 +0.04 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.56 +0.05 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 +0.06 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.00 +0.08 23 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.28 +0.09 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.55 +0.06 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.89 +0.13 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.25 +0.14 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.65 +0.16 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.15 +0.16 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.60 +0.18 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.06 +0.21 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.52 +0.22 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.99 +0.20 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.94 +0.21 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.91 +0.21 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.89 +0.21 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.87 +0.21 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.85 +0.20 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 +0.04 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.51 +0.05 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.68 +0.06 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.89 +0.07 22 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.13 +0.08 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.41 +0.10 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.72 +0.12 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.00 +0.13 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.35 +0.14 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.73 +0.07 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.22 +0.16 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.64 +0.16 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.08 +0.16 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.56 +0.18 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.02 +0.18 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.97 +0.20 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.92 +0.19 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.89 +0.20 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.87 +0.20 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.85 +0.20 34 0 0 0
TOTAL PUT 123 3,741 +56
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$ 42.640
28AUG26 31.00 C 0.00 0.00 0.00 11.69 -0.84 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.70 -0.83 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.70 -0.84 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.71 -0.83 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.72 -0.82 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.73 -0.82 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.75 -0.82 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.80 -0.80 29 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 3.90 -0.77 29 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 3.06 -0.72 29 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 2.32 -0.66 29 0 273 0
28AUG26 42.00 C 0.00 0.00 0.00 1.69 -0.57 29 0 504 0
28AUG26 43.00 C 1.32 1.32 1.19 1.19 -0.42 29 62 371 -15
28AUG26 44.00 C 0.97 0.97 0.78 0.76 -0.37 28 30 442 -15
28AUG26 45.00 C 0.00 0.00 0.00 0.50 -0.28 29 0 611 0
28AUG26 46.00 C 0.00 0.00 0.00 0.31 -0.21 29 0 672 0
28AUG26 47.00 C 0.26 0.26 0.26 0.18 -0.15 29 1 738 +1
28AUG26 48.00 C 0.00 0.00 0.00 0.10 -0.09 29 0 255 0
28AUG26 49.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 185 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 189 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
28AUG26 55.00 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 0.01 0.00 44 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.79 -0.80 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.78 -0.81 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.80 -0.66 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.81 -0.79 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.82 -0.65 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.83 -0.70 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.87 -0.66 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.90 -0.64 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.92 -0.64 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.89 -0.69 30 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 6.96 -0.80 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.06 -0.78 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.21 -0.75 30 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 4.41 -0.73 30 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 3.69 -0.68 30 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.03 -0.63 30 0 495 0
29SEP26 42.00 C 2.40 2.40 2.40 2.38 -0.64 29 8 526 0
29SEP26 43.00 C 1.94 1.95 1.87 1.90 -0.56 29 48 1,221 +45
29SEP26 44.00 C 1.73 1.73 1.47 1.48 -0.44 29 30 1,026 0
29SEP26 45.00 C 1.36 1.36 1.36 1.14 -0.38 29 30 654 0
29SEP26 46.00 C 0.00 0.00 0.00 0.86 -0.32 29 0 959 0
29SEP26 47.00 C 0.81 0.81 0.81 0.65 -0.26 29 15 1,483 +15
29SEP26 48.00 C 0.51 0.51 0.51 0.50 -0.19 30 24 816 -24
29SEP26 49.00 C 0.39 0.39 0.39 0.36 -0.15 30 38 764 0
29SEP26 50.00 C 0.00 0.00 0.00 0.26 -0.13 30 0 244 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 -0.07 30 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.95 -0.63 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.96 -0.64 34 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.97 -0.67 31 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.04 -0.64 31 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.08 -0.63 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.19 -0.79 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.34 -0.78 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.53 -0.76 29 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.78 -0.73 29 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.09 -0.70 29 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 3.36 -0.76 27 0 320 0
29OCT26 42.00 C 0.00 0.00 0.00 2.82 -0.59 28 0 234 0
29OCT26 43.00 C 0.00 0.00 0.00 2.34 -0.54 28 0 116 0
29OCT26 44.00 C 2.02 2.02 1.94 1.92 -0.49 28 30 300 +30
29OCT26 45.00 C 0.00 0.00 0.00 1.55 -0.45 28 0 446 0
29OCT26 46.00 C 0.00 0.00 0.00 1.25 -0.39 28 0 649 0
29OCT26 47.00 C 1.02 1.02 0.95 0.99 -0.35 28 17 155 -7
29OCT26 48.00 C 0.88 0.88 0.82 0.78 -0.30 28 60 32 -30
29OCT26 49.00 C 0.70 0.70 0.70 0.61 -0.26 29 30 105 -30
29OCT26 50.00 C 0.56 0.56 0.56 0.49 -0.20 29 30 188 +15
29OCT26 52.50 C 0.00 0.00 0.00 0.25 -0.12 29 0 110 0
29OCT26 55.00 C 0.00 0.00 0.00 0.12 -0.09 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.11 - 33 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 8.08 -0.72 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.19 -0.79 28 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.34 -0.78 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.53 -0.76 28 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.78 -0.73 28 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.09 -0.70 28 0 0 0
27NOV26 41.00 C 3.76 3.76 3.69 3.44 -0.68 28 30 30 +30
27NOV26 42.00 C 3.48 3.48 3.48 2.89 -0.53 28 15 270 +15
27NOV26 43.00 C 2.66 2.66 2.66 2.41 -0.49 28 15 15 +15
27NOV26 44.00 C 0.00 0.00 0.00 2.01 -0.50 28 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.65 -0.38 28 0 0 0
27NOV26 46.00 C 1.46 1.46 1.46 1.36 -0.35 28 15 30 +15
27NOV26 47.00 C 1.35 1.36 1.26 1.09 -0.29 28 60 60 +60
27NOV26 48.00 C 1.09 1.09 1.09 0.87 -0.27 28 15 15 +15
27NOV26 49.00 C 0.89 0.89 0.89 0.69 -0.23 28 15 15 +15
27NOV26 50.00 C 0.00 0.00 0.00 0.54 -0.22 28 0 45 0
27NOV26 52.50 C 0.42 0.42 0.42 0.29 -0.15 28 15 15 +15
27NOV26 55.00 C 0.00 0.00 0.00 0.15 -0.09 28 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.90 -0.70 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.91 -0.67 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.97 -0.63 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.01 -0.63 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.09 -0.60 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.15 -0.63 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.13 -0.74 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.26 -0.75 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.44 -0.72 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.67 -0.68 28 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.96 -0.64 28 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.30 -0.60 28 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.77 -0.49 29 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 3.25 -0.43 29 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.77 -0.30 29 0 294 0
30DEC26 44.00 C 2.47 2.47 2.38 2.35 -0.34 29 10 215 0
30DEC26 45.00 C 0.00 0.00 0.00 1.98 -0.38 29 0 442 0
30DEC26 46.00 C 0.00 0.00 0.00 1.65 -0.34 29 0 303 0
30DEC26 47.00 C 0.00 0.00 0.00 1.38 -0.28 28 0 121 0
30DEC26 48.00 C 1.31 1.31 1.31 1.13 -0.27 28 1 234 0
30DEC26 49.00 C 0.00 0.00 0.00 0.94 -0.21 28 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.77 -0.19 28 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.46 -0.12 28 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.27 -0.08 28 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.15 -0.06 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 12.04 -0.65 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.13 -0.64 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.26 -0.59 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.40 -0.59 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.56 -0.60 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.58 -0.73 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.85 -0.69 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.16 -0.67 28 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.52 -0.63 28 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 4.94 -0.59 28 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 4.40 -0.56 28 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.03 -0.39 29 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.57 -0.46 29 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.16 -0.44 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.78 -0.43 28 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 2.45 -0.38 28 0 313 0
30MAR27 47.00 C 2.38 2.38 2.38 2.14 -0.35 28 15 225 -15
30MAR27 48.00 C 0.00 0.00 0.00 1.87 -0.33 28 0 63 0
30MAR27 49.00 C 1.86 1.86 1.86 1.64 -0.29 28 15 85 +15
30MAR27 50.00 C 0.00 0.00 0.00 1.42 -0.28 28 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 0.99 -0.21 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 -0.14 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.46 -0.13 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 -0.09 28 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 -0.07 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 12.28 -0.64 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.46 -0.60 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.65 -0.58 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.84 -0.60 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.12 -0.55 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.18 -0.76 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.51 -0.67 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.91 -0.62 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.43 -0.50 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.87 -0.48 29 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.35 -0.51 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.87 -0.45 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.37 -0.44 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.95 -0.48 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.58 -0.40 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.23 -0.34 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.92 -0.34 28 0 45 0
29JUN27 48.00 C 2.77 2.77 2.77 2.63 -0.32 28 15 28 +15
29JUN27 49.00 C 2.51 2.51 2.51 2.37 -0.30 29 15 36 +15
29JUN27 50.00 C 0.00 0.00 0.00 2.20 -0.21 29 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.63 -0.29 29 0 6 0
29JUN27 55.00 C 0.00 0.00 0.00 1.23 -0.23 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.92 -0.19 29 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.69 -0.15 29 0 73 0
29JUN27 62.50 C 0.00 0.00 0.00 0.52 -0.10 29 0 67 0
29JUN27 65.00 C 0.00 0.00 0.00 0.39 -0.09 29 0 31 0
TOTAL CALL 704 25,292 +195
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 338 0
28AUG26 37.00 P 0.07 0.07 0.07 0.04 +0.01 30 1 323 +1
28AUG26 38.00 P 0.09 0.09 0.09 0.09 +0.03 29 2 328 0
28AUG26 39.00 P 0.19 0.19 0.19 0.18 +0.06 29 20 685 +20
28AUG26 40.00 P 0.00 0.00 0.00 0.33 +0.09 28 0 448 0
28AUG26 41.00 P 0.48 0.59 0.48 0.58 +0.14 28 63 671 +38
28AUG26 42.00 P 0.80 0.92 0.80 0.99 +0.26 29 12 592 0
28AUG26 43.00 P 1.20 1.20 1.20 1.44 +0.30 28 1 337 +1
28AUG26 44.00 P 0.00 0.00 0.00 2.06 +0.40 29 0 281 0
28AUG26 45.00 P 0.00 0.00 0.00 2.78 +0.54 29 0 215 0
28AUG26 46.00 P 0.00 0.00 0.00 3.59 +0.62 29 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 4.47 +0.69 29 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 5.40 +0.74 28 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 6.37 +0.78 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.36 +0.81 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.88 +0.69 42 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.38 +0.70 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.88 +0.74 57 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.38 +0.70 64 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.88 +0.70 70 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.38 +0.71 76 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.88 +0.74 82 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.37 +0.73 85 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 393 0
29SEP26 37.00 P 0.00 0.00 0.00 0.26 +0.05 30 0 945 0
29SEP26 38.00 P 0.00 0.00 0.00 0.40 +0.07 30 0 396 0
29SEP26 39.00 P 0.58 0.58 0.58 0.58 +0.09 29 6 757 0
29SEP26 40.00 P 0.00 0.00 0.00 0.84 +0.13 29 0 348 0
29SEP26 41.00 P 1.14 1.14 1.14 1.18 +0.18 29 2 394 0
29SEP26 42.00 P 0.00 0.00 0.00 1.58 +0.21 29 0 177 0
29SEP26 43.00 P 2.04 2.14 2.04 2.18 +0.35 30 215 492 +87
29SEP26 44.00 P 0.00 0.00 0.00 2.74 +0.41 30 0 557 0
29SEP26 45.00 P 0.00 0.00 0.00 3.36 +0.36 30 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 4.08 +0.51 30 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 4.85 +0.56 30 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 5.68 +0.61 30 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 6.56 +0.66 30 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 7.48 +0.71 30 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.88 +0.60 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.38 +0.70 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.88 +0.71 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.38 +0.70 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.88 +0.68 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.38 +0.71 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.88 +0.71 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.37 +0.69 62 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 0.00 29 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 0.00 29 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 0.00 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 153 0
29OCT26 37.00 P 0.00 0.00 0.00 0.45 +0.05 29 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.65 +0.07 29 0 34 0
29OCT26 39.00 P 0.00 0.00 0.00 0.90 +0.10 29 0 104 0
29OCT26 40.00 P 1.26 1.28 1.26 1.22 +0.14 29 63 279 +33
29OCT26 41.00 P 1.68 1.68 1.68 1.60 +0.19 29 15 166 +15
29OCT26 42.00 P 2.13 2.13 2.13 2.05 +0.23 30 30 400 +11
29OCT26 43.00 P 2.50 2.70 2.42 2.57 +0.28 30 322 939 +322
29OCT26 44.00 P 0.00 0.00 0.00 3.15 +0.33 30 0 150 0
29OCT26 45.00 P 0.00 0.00 0.00 3.69 +0.28 29 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 4.38 +0.44 29 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 5.12 +0.48 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.91 +0.53 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.74 +0.58 29 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.62 +0.63 29 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.22 +0.74 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.69 +0.78 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.08 +0.62 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.29 - 28 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
27NOV26 37.00 P 0.81 0.81 0.80 0.84 +0.10 28 100 100 +100
27NOV26 38.00 P 0.97 0.97 0.97 1.11 +0.15 28 15 15 +15
27NOV26 39.00 P 0.00 0.00 0.00 1.43 +0.18 28 0 0 0
27NOV26 40.00 P 1.60 1.60 1.60 1.81 +0.23 28 15 15 +15
27NOV26 41.00 P 2.01 2.08 2.00 2.24 +0.27 28 60 60 +60
27NOV26 42.00 P 2.45 2.46 2.45 2.74 +0.32 28 30 30 +30
27NOV26 43.00 P 0.00 0.00 0.00 3.35 +0.41 28 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 3.85 +0.24 27 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.65 +0.50 28 0 165 0
27NOV26 46.00 P 0.00 0.00 0.00 5.38 +0.46 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.14 +0.50 28 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.96 +0.56 28 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.80 +0.59 28 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.50 +0.47 25 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.80 +0.57 24 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.12 +0.59 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.55 +0.62 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.21 +0.04 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.31 +0.06 28 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.44 +0.08 28 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.61 +0.11 28 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.82 +0.13 28 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 1.05 +0.14 28 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.35 +0.17 28 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.68 +0.17 28 0 366 0
30DEC26 40.00 P 0.00 0.00 0.00 2.07 +0.21 28 0 606 0
30DEC26 41.00 P 0.00 0.00 0.00 2.51 +0.24 27 0 481 0
30DEC26 42.00 P 0.00 0.00 0.00 3.01 +0.27 27 0 309 0
30DEC26 43.00 P 0.00 0.00 0.00 3.56 +0.28 27 0 209 0
30DEC26 44.00 P 0.00 0.00 0.00 4.28 +0.46 28 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 4.94 +0.49 28 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 5.64 +0.52 28 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.40 +0.58 28 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.17 +0.59 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.00 +0.64 28 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.66 +0.48 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.88 +0.54 24 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.22 +0.60 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.60 +0.61 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.02 +0.62 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.47 +0.64 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.96 +0.67 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.39 +0.64 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.90 +0.68 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.34 +0.04 28 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.47 +0.07 28 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.62 +0.07 28 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.81 +0.09 28 0 130 0
30MAR27 35.00 P 0.00 0.00 0.00 0.99 +0.08 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.24 +0.12 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.53 +0.17 27 0 30 0
30MAR27 38.00 P 1.82 1.82 1.82 1.85 +0.19 27 15 36 +15
30MAR27 39.00 P 2.13 2.13 2.13 2.23 +0.21 27 15 21 +15
30MAR27 40.00 P 0.00 0.00 0.00 2.65 +0.26 27 0 204 0
30MAR27 41.00 P 0.00 0.00 0.00 3.11 +0.28 27 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.62 +0.33 27 0 675 0
30MAR27 43.00 P 0.00 0.00 0.00 4.16 +0.34 27 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 4.75 +0.36 27 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.53 +0.54 28 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.21 +0.47 28 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.92 +0.50 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.67 +0.54 28 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.31 +0.46 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.11 +0.47 26 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.23 +0.52 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.45 +0.55 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.77 +0.59 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.14 +0.61 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.55 +0.63 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.99 +0.69 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.43 +0.65 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.91 +0.66 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.64 +0.07 29 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.79 +0.09 29 0 7 0
29JUN27 33.00 P 0.00 0.00 0.00 0.96 +0.06 28 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.23 +0.12 29 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.49 +0.13 29 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.78 +0.13 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.15 +0.19 29 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.50 +0.19 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.92 +0.22 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.37 +0.24 29 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 3.86 +0.27 29 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.38 +0.28 29 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.94 +0.31 29 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 5.53 +0.33 29 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.16 +0.36 29 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 6.70 +0.35 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.40 +0.40 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.12 +0.42 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.85 +0.43 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.62 +0.44 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.62 +0.47 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.77 +0.53 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.02 +0.58 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.30 +0.57 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.67 +0.63 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.05 +0.63 0 0 0 0
TOTAL PUT 1,002 28,385 +778
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$ 8.465
28AUG26 4.80 C 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.48 -0.11 86 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.23 -0.10 78 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.98 -0.10 70 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.73 -0.11 62 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.48 -0.11 55 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.22 -0.12 0 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.99 -0.12 53 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.73 -0.14 34 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.50 -0.13 45 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.30 -0.12 53 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.09 -0.15 52 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.88 -0.14 49 0 553 0
28AUG26 8.00 C 0.68 0.68 0.65 0.72 -0.11 51 28 633 +2
28AUG26 8.25 C 0.53 0.55 0.53 0.60 -0.09 54 17 575 +1
28AUG26 8.50 C 0.44 0.44 0.41 0.47 -0.07 54 14 1,142 -5
28AUG26 8.75 C 0.33 0.33 0.30 0.36 -0.08 53 9 641 -3
28AUG26 9.00 C 0.30 0.30 0.24 0.28 -0.05 54 108 959 +58
28AUG26 9.25 C 0.19 0.22 0.19 0.21 -0.05 54 209 920 +195
28AUG26 9.50 C 0.00 0.00 0.00 0.15 -0.05 53 0 1,184 0
28AUG26 9.75 C 0.12 0.13 0.12 0.11 -0.04 54 415 1,563 +26
28AUG26 10.00 C 0.09 0.10 0.09 0.08 -0.03 54 125 1,209 +125
28AUG26 10.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 420 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 695 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 710 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.69 -0.10 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.59 -0.10 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.49 -0.10 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.23 -0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 -0.10 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.50 -0.12 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 -0.13 42 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.03 -0.13 44 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.80 -0.13 43 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.63 -0.10 50 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 -0.11 48 0 137 0
29SEP26 7.50 C 0.00 0.00 0.00 1.24 -0.09 49 0 498 0
29SEP26 7.75 C 0.00 0.00 0.00 1.06 -0.13 48 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.92 -0.10 49 0 1,044 0
29SEP26 8.25 C 0.75 0.75 0.75 0.78 -0.09 49 15 840 0
29SEP26 8.50 C 0.61 0.61 0.61 0.66 -0.09 49 25 1,067 0
29SEP26 8.75 C 0.00 0.00 0.00 0.56 -0.08 49 0 1,491 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.07 51 0 3,285 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 -0.06 51 0 886 0
29SEP26 9.50 C 0.35 0.35 0.31 0.34 -0.06 51 402 1,030 +226
29SEP26 9.75 C 0.28 0.31 0.28 0.28 -0.05 51 56 660 +6
29SEP26 10.00 C 0.00 0.00 0.00 0.23 -0.04 51 0 1,140 0
29SEP26 10.50 C 0.19 0.19 0.19 0.15 -0.03 51 1 1,007 -1
29SEP26 11.00 C 0.14 0.14 0.14 0.10 -0.02 52 200 1,444 +200
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 327 0
29SEP26 12.00 C 0.09 0.09 0.09 0.04 -0.01 52 50 466 +23
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 520 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 54 0 373 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 270 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 65 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.59 -0.12 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.49 -0.12 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.23 -0.14 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.00 -0.13 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.75 -0.14 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.51 -0.14 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.30 -0.13 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.07 -0.14 44 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.84 -0.16 43 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.67 -0.12 47 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.51 -0.09 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.31 -0.12 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.15 -0.12 47 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.03 -0.10 49 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.89 -0.10 48 0 70 0
29OCT26 8.50 C 0.00 0.00 0.00 0.78 -0.09 49 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.68 -0.08 49 0 372 0
29OCT26 9.00 C 0.00 0.00 0.00 0.59 -0.07 50 0 456 0
29OCT26 9.25 C 0.49 0.51 0.49 0.51 -0.08 50 19 87 +19
29OCT26 9.50 C 0.00 0.00 0.00 0.45 -0.07 51 0 433 0
29OCT26 9.75 C 0.37 0.38 0.37 0.38 -0.06 50 150 395 +80
29OCT26 10.00 C 0.35 0.35 0.35 0.32 -0.06 50 100 877 0
29OCT26 10.50 C 0.27 0.28 0.27 0.23 -0.05 50 100 267 -13
29OCT26 11.00 C 0.21 0.21 0.21 0.16 -0.04 50 1 165 0
29OCT26 11.50 C 0.18 0.18 0.18 0.12 -0.02 51 1 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 14 0
27NOV26 6.25 C 0.00 0.00 0.00 2.34 -0.12 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.14 -0.11 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.94 -0.11 49 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.73 -0.13 47 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.58 -0.10 49 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.42 -0.09 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.26 -0.11 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.13 -0.07 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.00 -0.10 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.89 -0.09 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.80 -0.09 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.72 -0.07 51 0 0 0
27NOV26 9.25 C 0.60 0.60 0.60 0.63 -0.08 50 15 15 +15
27NOV26 9.50 C 0.54 0.54 0.54 0.56 -0.06 51 15 15 +15
27NOV26 9.75 C 0.49 0.49 0.49 0.49 -0.07 50 15 15 +15
27NOV26 10.00 C 0.45 0.45 0.44 0.43 -0.06 50 30 35 +30
27NOV26 10.50 C 0.37 0.37 0.37 0.32 -0.06 50 6 6 +6
27NOV26 11.00 C 0.31 0.31 0.31 0.24 -0.06 50 15 15 +15
27NOV26 11.50 C 0.27 0.27 0.25 0.18 -0.05 50 30 30 +30
30DEC26 4.80 C 0.00 0.00 0.00 3.69 -0.13 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.49 -0.13 0 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.25 -0.13 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.01 -0.14 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.79 -0.14 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.58 -0.13 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.36 -0.14 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.16 -0.14 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.97 -0.14 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.80 -0.13 47 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.64 -0.12 47 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.51 -0.09 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.36 -0.10 48 0 123 0
30DEC26 8.00 C 1.20 1.20 1.19 1.24 -0.09 49 30 210 -1
30DEC26 8.25 C 0.00 0.00 0.00 1.12 -0.09 49 0 204 0
30DEC26 8.50 C 0.00 0.00 0.00 1.01 -0.08 49 0 360 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 -0.08 50 0 613 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 -0.08 50 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.07 50 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 -0.08 50 0 658 0
30DEC26 9.75 C 0.62 0.62 0.62 0.61 -0.07 50 15 209 +15
30DEC26 10.00 C 0.00 0.00 0.00 0.54 -0.07 50 0 294 0
30DEC26 10.50 C 0.45 0.45 0.45 0.43 -0.06 50 5 752 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.05 50 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 -0.04 50 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.04 49 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.02 50 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 426 0
30MAR27 4.80 C 0.00 0.00 0.00 3.70 -0.14 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.61 -0.14 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.52 -0.13 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.31 -0.13 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.11 -0.12 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.90 -0.13 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.70 -0.13 47 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.52 -0.13 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.35 -0.12 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.16 -0.14 46 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.02 -0.11 47 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.87 -0.11 47 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.72 -0.12 47 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.60 -0.10 47 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 -0.10 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.36 -0.11 47 0 290 0
30MAR27 8.50 C 1.30 1.30 1.30 1.27 -0.15 48 15 163 0
30MAR27 8.75 C 1.17 1.17 1.14 1.20 -0.11 49 24 69 +24
30MAR27 9.00 C 0.00 0.00 0.00 1.12 -0.09 49 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 -0.09 49 0 24 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 -0.08 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.88 -0.08 49 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 -0.07 49 0 64 0
30MAR27 10.50 C 0.69 0.69 0.69 0.68 -0.07 49 2 210 -2
30MAR27 11.00 C 0.00 0.00 0.00 0.58 -0.06 49 0 0 0
30MAR27 11.50 C 0.52 0.52 0.52 0.49 -0.05 49 5 31 +5
30MAR27 12.00 C 0.00 0.00 0.00 0.41 -0.05 49 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.05 48 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 -0.04 49 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.04 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.03 49 0 197 0
29JUN27 4.80 C 0.00 0.00 0.00 3.78 -0.13 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.70 -0.13 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.61 -0.14 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.41 -0.13 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.22 -0.12 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.04 -0.11 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.84 -0.13 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.68 -0.11 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.50 -0.13 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.36 -0.11 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.20 -0.11 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.07 -0.10 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.96 -0.08 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.83 -0.09 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.72 -0.08 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.61 -0.08 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.51 -0.08 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.42 -0.13 48 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 1.33 -0.13 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.25 -0.13 48 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 -0.11 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.11 -0.10 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.04 -0.10 49 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.93 -0.08 49 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 -0.07 49 0 2 0
29JUN27 11.50 C 0.70 0.70 0.70 0.72 -0.06 49 2 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 -0.06 49 0 0 0
TOTAL CALL 2,269 44,415 +1,106
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 59 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 0.00 56 0 1,014 0
28AUG26 7.00 P 0.06 0.06 0.06 0.05 +0.01 55 1 906 +1
28AUG26 7.25 P 0.10 0.10 0.08 0.08 +0.01 55 152 1,004 -16
28AUG26 7.50 P 0.14 0.14 0.12 0.12 +0.01 54 69 969 +38
28AUG26 7.75 P 0.20 0.20 0.20 0.17 0.00 52 64 980 0
28AUG26 8.00 P 0.29 0.30 0.28 0.25 +0.01 52 11 722 0
28AUG26 8.25 P 0.38 0.40 0.37 0.36 +0.03 53 28 379 +5
28AUG26 8.50 P 0.49 0.49 0.49 0.48 +0.03 53 3 226 0
28AUG26 8.75 P 0.00 0.00 0.00 0.63 +0.06 53 0 420 0
28AUG26 9.00 P 0.00 0.00 0.00 0.81 +0.06 55 0 16 0
28AUG26 9.25 P 0.00 0.00 0.00 1.00 +0.07 57 0 1 0
28AUG26 9.50 P 0.00 0.00 0.00 1.20 +0.09 58 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.41 +0.09 59 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.64 +0.12 62 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.11 +0.11 67 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.60 +0.12 74 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.08 +0.12 77 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.55 +0.10 73 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 54 0 951 0
29SEP26 6.00 P 0.05 0.05 0.05 0.03 0.00 53 23 828 -23
29SEP26 6.25 P 0.07 0.07 0.07 0.05 +0.01 53 10 2,229 0
29SEP26 6.50 P 0.10 0.10 0.10 0.07 0.00 52 2 803 0
29SEP26 6.75 P 0.13 0.13 0.13 0.10 0.00 51 25 1,056 +25
29SEP26 7.00 P 0.17 0.17 0.17 0.14 0.00 51 25 2,941 +25
29SEP26 7.25 P 0.22 0.22 0.21 0.20 +0.01 51 66 934 +36
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.02 52 0 1,367 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 +0.02 51 0 1,267 0
29SEP26 8.00 P 0.49 0.49 0.49 0.45 +0.03 51 100 684 0
29SEP26 8.25 P 0.57 0.57 0.56 0.57 +0.04 52 200 3,416 +3
29SEP26 8.50 P 0.73 0.73 0.71 0.70 +0.04 52 64 1,007 -15
29SEP26 8.75 P 0.89 0.89 0.89 0.85 +0.06 53 97 420 +82
29SEP26 9.00 P 0.00 0.00 0.00 1.01 +0.06 53 0 145 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 +0.06 53 0 99 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 +0.06 54 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.56 +0.07 54 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 +0.07 55 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 +0.09 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.67 +0.09 61 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.16 +0.11 66 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.65 +0.11 71 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.11 +0.10 71 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.61 +0.12 76 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.11 +0.13 80 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.59 +0.13 81 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.07 +0.11 80 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.56 +0.11 81 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.06 +0.11 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.57 +0.12 92 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 51 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 50 0 75 0
29OCT26 5.75 P 0.08 0.08 0.08 0.05 0.00 51 8 89 +8
29OCT26 6.00 P 0.00 0.00 0.00 0.07 0.00 50 0 275 0
29OCT26 6.25 P 0.13 0.13 0.13 0.11 +0.01 51 1 354 +1
29OCT26 6.50 P 0.00 0.00 0.00 0.14 0.00 50 0 484 0
29OCT26 6.75 P 0.00 0.00 0.00 0.20 +0.01 51 0 138 0
29OCT26 7.00 P 0.28 0.28 0.28 0.26 0.00 50 10 295 0
29OCT26 7.25 P 0.34 0.34 0.34 0.33 +0.01 50 250 635 +55
29OCT26 7.50 P 0.46 0.46 0.46 0.42 +0.02 50 15 635 0
29OCT26 7.75 P 0.54 0.54 0.54 0.51 +0.02 49 200 235 -200
29OCT26 8.00 P 0.67 0.67 0.65 0.63 +0.03 50 195 157 -97
29OCT26 8.25 P 0.00 0.00 0.00 0.76 +0.05 50 0 49 0
29OCT26 8.50 P 0.00 0.00 0.00 0.90 +0.04 50 0 15 0
29OCT26 8.75 P 1.10 1.10 1.10 1.06 +0.05 51 15 75 0
29OCT26 9.00 P 0.00 0.00 0.00 1.22 +0.07 51 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 1.40 +0.07 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.58 +0.07 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.78 +0.08 53 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.99 +0.07 54 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.41 +0.07 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.84 +0.06 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.33 +0.11 60 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.80 +0.11 63 0 0 0
27NOV26 6.25 P 0.16 0.16 0.16 0.16 0.00 50 2 2 +2
27NOV26 6.50 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
27NOV26 6.75 P 0.30 0.30 0.30 0.27 0.00 50 15 15 +15
27NOV26 7.00 P 0.36 0.36 0.36 0.34 0.00 50 10 10 +10
27NOV26 7.25 P 0.00 0.00 0.00 0.43 +0.02 50 0 0 0
27NOV26 7.50 P 0.55 0.55 0.55 0.52 +0.02 50 15 15 +15
27NOV26 7.75 P 0.65 0.65 0.65 0.62 +0.02 49 15 15 +15
27NOV26 8.00 P 0.00 0.00 0.00 0.74 +0.02 50 0 15 0
27NOV26 8.25 P 0.94 0.94 0.94 0.87 +0.03 50 15 15 +15
27NOV26 8.50 P 0.00 0.00 0.00 1.01 +0.04 50 0 15 0
27NOV26 8.75 P 0.00 0.00 0.00 1.18 +0.06 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.34 +0.05 51 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.51 +0.06 51 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.70 +0.07 52 0 0 0
27NOV26 9.75 P 1.93 1.93 1.93 1.89 +0.10 53 39 39 +39
27NOV26 10.00 P 0.00 0.00 0.00 2.09 +0.09 53 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.50 +0.06 54 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.93 +0.07 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.39 +0.09 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 49 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 50 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 51 0 789 0
30DEC26 5.25 P 0.09 0.09 0.09 0.07 0.00 51 200 393 +200
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 49 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 0.00 50 0 176 0
30DEC26 6.00 P 0.19 0.19 0.18 0.17 0.00 50 402 528 +212
30DEC26 6.25 P 0.24 0.24 0.24 0.22 0.00 50 500 986 +463
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.01 50 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 +0.01 50 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.01 49 0 441 0
30DEC26 7.25 P 0.53 0.53 0.53 0.51 +0.01 49 1 196 +1
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.01 49 0 127 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.03 49 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 +0.02 49 0 63 0
30DEC26 8.25 P 1.01 1.01 1.01 0.96 +0.03 49 15 251 0
30DEC26 8.50 P 1.14 1.14 1.14 1.11 +0.04 49 1 420 +1
30DEC26 8.75 P 0.00 0.00 0.00 1.26 +0.04 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 +0.06 50 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 +0.07 51 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.79 +0.07 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 +0.07 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.17 +0.06 52 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.58 +0.06 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.01 +0.07 54 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.45 +0.08 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.91 +0.09 57 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.37 +0.10 58 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.84 +0.11 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.31 +0.11 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.78 +0.11 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.25 +0.11 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.73 +0.11 63 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 0.00 49 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 0.00 49 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 0.00 49 0 87 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 0.00 49 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.24 0.00 49 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.30 +0.01 49 0 211 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 +0.01 49 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 +0.01 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 +0.01 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 +0.02 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 +0.03 48 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.02 48 0 296 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 +0.04 48 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 +0.03 47 0 34 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 +0.05 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 +0.05 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 +0.06 48 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 +0.09 49 0 88 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 +0.06 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.01 +0.06 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.20 +0.07 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.39 +0.07 51 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.78 +0.07 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.19 +0.08 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.61 +0.08 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.05 +0.10 54 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.48 +0.09 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.93 +0.09 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.40 +0.10 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.86 +0.11 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.33 +0.11 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 0.00 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 0.00 49 0 21 0
29JUN27 5.75 P 0.37 0.37 0.37 0.36 +0.01 49 5 39 +5
29JUN27 6.00 P 0.00 0.00 0.00 0.43 +0.01 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.51 +0.01 49 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.60 +0.01 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.69 +0.01 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.80 +0.02 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.91 +0.02 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 1.02 +0.01 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.15 +0.04 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.28 +0.05 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.42 +0.07 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.56 +0.08 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.71 +0.08 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.87 +0.08 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.03 +0.04 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.23 +0.07 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.40 +0.06 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.58 +0.06 51 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.97 +0.07 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.35 +0.06 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.77 +0.08 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.19 +0.08 53 0 0 0
TOTAL PUT 2,869 43,603 +921
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$ 7.725
28AUG26 4.80 C 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.74 -0.02 73 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.49 -0.01 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.24 -0.01 57 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.99 -0.02 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.74 -0.01 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.49 -0.01 35 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.24 -0.01 28 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.99 -0.01 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.76 0.00 27 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.54 0.00 26 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.36 +0.01 27 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.21 0.00 26 0 248 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 0.00 27 0 150 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.05 -0.02 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.95 -0.02 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.85 -0.01 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.75 -0.02 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 -0.01 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.52 -0.01 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.24 -0.02 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.03 +0.02 24 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 +0.01 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 0.00 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 0.00 24 0 945 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 0.00 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 0.00 25 0 674 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.01 25 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 25 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.97 0.00 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.87 +0.01 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.77 0.00 44 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.28 +0.01 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.03 +0.01 33 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.77 -0.01 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.54 +0.01 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.29 0.00 23 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.07 -0.01 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.86 -0.01 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.68 +0.01 24 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.51 +0.01 23 0 80 0
29OCT26 7.75 C 0.00 0.00 0.00 0.37 0.00 23 0 150 0
29OCT26 8.00 C 0.25 0.25 0.25 0.27 +0.01 24 5 101 +5
29OCT26 8.25 C 0.00 0.00 0.00 0.19 0.00 24 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.28 -0.01 37 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.03 -0.01 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.78 -0.03 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.54 -0.03 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.30 -0.04 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.07 -0.01 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.86 -0.02 23 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.70 -0.01 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.97 -0.03 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.87 -0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.77 -0.03 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 -0.03 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 -0.03 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.03 -0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.78 -0.04 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.55 -0.03 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.32 -0.03 26 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.08 -0.01 23 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.88 -0.01 23 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.70 -0.02 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 0.00 24 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.01 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 0.00 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.01 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 0.00 24 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.97 -0.03 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.87 -0.03 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.77 -0.03 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.52 -0.04 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.28 -0.03 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.03 -0.04 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.80 -0.03 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.57 -0.04 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.36 -0.02 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.14 -0.03 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.95 -0.01 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 0.00 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 0.00 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 0.00 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 24 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.97 -0.03 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.87 -0.03 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.77 -0.03 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.52 -0.04 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.28 -0.04 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.05 -0.04 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.83 -0.04 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.62 -0.02 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.43 -0.01 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.25 -0.01 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.92 +0.01 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.66 0.00 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.56 +0.01 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.47 0.00 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
TOTAL CALL 5 8,460 +5
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 69 0
28AUG26 7.25 P 0.03 0.03 0.03 0.05 0.00 26 10 339 +10
28AUG26 7.50 P 0.13 0.13 0.13 0.11 -0.01 26 10 180 +10
28AUG26 7.75 P 0.00 0.00 0.00 0.22 0.00 26 0 120 0
28AUG26 8.00 P 0.00 0.00 0.00 0.38 0.00 27 0 80 0
28AUG26 8.25 P 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.03 +0.01 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.30 +0.01 42 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.55 +0.03 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.80 +0.03 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.05 +0.02 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.30 +0.03 62 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.80 +0.03 72 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.30 +0.03 80 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.80 +0.03 88 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 585 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 0.00 25 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 25 0 1,435 0
29SEP26 7.50 P 0.17 0.17 0.17 0.18 -0.01 24 10 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.02 24 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 0.00 26 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.82 -0.03 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.04 -0.03 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.32 +0.01 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 +0.02 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 +0.02 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 +0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 +0.03 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.80 +0.03 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.30 +0.03 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.80 +0.03 62 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 0.00 24 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.85 0.00 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.33 +0.01 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.56 +0.01 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.80 0.00 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.05 +0.01 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.30 +0.01 37 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.64 0.00 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.03 -0.01 23 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.24 +0.03 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.45 +0.02 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.68 +0.03 17 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 24 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.01 24 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 0.00 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 0.00 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 0.00 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 0.00 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.28 +0.02 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.50 +0.03 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 +0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 +0.03 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.18 +0.03 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.42 +0.03 18 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 0.00 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 0.00 23 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 0.00 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 -0.02 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 -0.01 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 0.00 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 +0.02 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 +0.02 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.97 +0.02 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.20 +0.03 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.43 +0.03 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 0.00 24 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 0.00 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 0.00 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 0.00 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 0.00 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 0.00 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.59 -0.01 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 -0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.22 0.00 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.42 +0.02 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.62 +0.03 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.82 +0.02 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.03 +0.02 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.25 +0.03 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.47 +0.04 23 0 0 0
TOTAL PUT 30 8,943 +20
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$ 4.715
28AUG26 3.40 C 0.00 0.00 0.00 1.34 -0.01 83 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.24 -0.01 77 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.14 -0.01 71 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.04 -0.01 65 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.94 -0.01 59 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.84 -0.01 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.75 0.00 53 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.64 -0.01 41 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.54 -0.01 36 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.45 -0.01 34 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.35 -0.01 28 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 -0.02 28 0 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.20 -0.02 28 0 340 0
28AUG26 4.70 C 0.00 0.00 0.00 0.14 -0.01 27 0 59 0
28AUG26 4.80 C 0.09 0.09 0.09 0.09 -0.02 26 5 515 +5
28AUG26 4.90 C 0.00 0.00 0.00 0.07 -0.01 29 0 775 0
28AUG26 5.00 C 0.05 0.05 0.05 0.04 -0.01 28 31 778 +30
28AUG26 5.25 C 0.02 0.02 0.02 0.01 -0.01 28 30 572 +30
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,041 0
28AUG26 5.75 C 0.01 0.01 0.01 0.01 0.00 46 2 8,020 +2
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.34 -0.01 70 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.24 -0.01 65 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.14 -0.01 60 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.05 0.00 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.95 0.00 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 0.00 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 0.00 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 -0.01 36 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 -0.01 36 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.02 31 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 0.00 31 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 -0.01 29 0 108 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 -0.02 28 0 150 0
29SEP26 4.70 C 0.17 0.17 0.17 0.16 -0.02 27 1 459 +1
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.02 28 0 171 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 28 0 487 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 2,412 0
29SEP26 5.25 C 0.06 0.06 0.06 0.03 0.00 29 400 2,846 +400
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 3,010 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.34 -0.01 61 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.24 -0.01 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.14 -0.01 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.05 0.00 52 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.95 0.00 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.85 0.00 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.75 0.00 40 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.65 -0.01 36 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.55 -0.01 31 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.46 -0.01 29 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.37 -0.01 27 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.30 -0.02 27 0 91 0
29OCT26 4.60 C 0.00 0.00 0.00 0.24 -0.02 27 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.19 -0.03 27 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29OCT26 5.00 C 0.13 0.14 0.13 0.09 -0.02 27 20 39 +20
29OCT26 5.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 47 0
29OCT26 5.50 C 0.06 0.06 0.06 0.03 0.00 29 10 73 +10
29OCT26 5.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 33 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.95 - 43 0 0 -
27NOV26 3.90 C 0.00 0.00 0.00 0.85 0.00 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.75 0.00 36 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.56 0.00 30 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.48 +0.01 30 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 32 0
27NOV26 5.25 C 0.12 0.12 0.12 0.08 0.00 28 10 10 +10
27NOV26 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
27NOV26 5.75 C 0.06 0.06 0.06 0.03 0.00 29 30 30 +30
27NOV26 6.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.75 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 1.34 -0.01 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.24 -0.01 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 -0.01 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.05 0.00 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 0.00 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.85 0.00 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.75 -0.01 32 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 0.00 31 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 0.00 29 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.50 +0.01 29 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.01 28 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 -0.02 28 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 -0.01 28 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 -0.02 28 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 -0.02 27 0 450 0
30DEC26 4.90 C 0.22 0.22 0.22 0.20 -0.01 28 45 930 +30
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 10,609 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 476 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 29 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 649 0
30DEC26 6.25 C 0.05 0.05 0.05 0.02 0.00 29 90 435 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 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 1.34 -0.01 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.24 -0.01 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.14 -0.01 34 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.05 0.00 33 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.95 0.00 31 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.86 0.00 30 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 +0.02 29 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 0.00 27 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 -0.03 27 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.31 -0.03 26 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 -0.03 27 0 5 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 -0.03 26 0 578 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 -0.03 26 0 154 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.02 27 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.34 -0.01 34 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.24 -0.01 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.15 0.00 30 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.06 +0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.97 0.00 28 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.89 0.00 27 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.82 -0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.76 0.00 27 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 -0.02 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.63 -0.02 27 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 -0.02 27 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.53 -0.02 27 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.45 -0.02 27 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.42 0.00 28 0 5 0
29JUN27 4.90 C 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.35 -0.01 28 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.28 -0.01 28 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 45 0
29JUN27 5.75 C 0.00 0.00 0.00 0.17 -0.01 28 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.10 -0.01 28 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.08 0.00 29 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 172 0
TOTAL CALL 674 57,231 +568
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 72 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 25 0 1,062 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 0.00 26 0 321 0
28AUG26 4.40 P 0.04 0.04 0.04 0.07 0.00 26 15 983 +15
28AUG26 4.50 P 0.00 0.00 0.00 0.11 0.00 25 0 346 0
28AUG26 4.60 P 0.10 0.10 0.10 0.17 +0.01 27 1 556 +1
28AUG26 4.70 P 0.00 0.00 0.00 0.23 +0.01 25 0 226 0
28AUG26 4.80 P 0.22 0.22 0.22 0.30 +0.01 23 2 397 -2
28AUG26 4.90 P 0.00 0.00 0.00 0.39 +0.02 24 0 440 0
28AUG26 5.00 P 0.00 0.00 0.00 0.47 +0.02 0 0 245 0
28AUG26 5.25 P 0.00 0.00 0.00 0.71 +0.03 0 0 248 0
28AUG26 5.50 P 0.87 0.87 0.87 0.94 +0.02 0 25 286 -25
28AUG26 5.75 P 0.00 0.00 0.00 1.19 +0.03 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.43 +0.03 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 26 0 2,899 0
29SEP26 4.20 P 0.06 0.06 0.06 0.06 0.00 26 10 2,207 -10
29SEP26 4.30 P 0.07 0.07 0.07 0.09 0.00 26 5 1,461 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.01 26 0 2,140 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 0.00 26 0 337 0
29SEP26 4.60 P 0.19 0.19 0.19 0.22 0.00 25 1 319 +1
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.01 25 0 3,941 0
29SEP26 4.80 P 0.00 0.00 0.00 0.35 +0.01 25 0 692 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 -0.02 24 0 467 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 -0.02 23 0 2,366 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.01 30 0 1,490 0
29SEP26 5.50 P 0.93 0.93 0.93 0.95 -0.03 0 25 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 -0.03 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 -0.03 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 -0.03 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.69 -0.01 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 0.00 26 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 0.00 26 0 74 0
29OCT26 4.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 225 0
29OCT26 4.10 P 0.00 0.00 0.00 0.06 0.00 25 0 796 0
29OCT26 4.20 P 0.00 0.00 0.00 0.09 0.00 26 0 80 0
29OCT26 4.30 P 0.00 0.00 0.00 0.12 0.00 25 0 271 0
29OCT26 4.40 P 0.00 0.00 0.00 0.16 0.00 25 0 67 0
29OCT26 4.50 P 0.00 0.00 0.00 0.21 +0.01 26 0 121 0
29OCT26 4.60 P 0.00 0.00 0.00 0.26 0.00 25 0 100 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 +0.01 25 0 90 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 +0.01 25 0 122 0
29OCT26 4.90 P 0.00 0.00 0.00 0.46 +0.02 26 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.54 -0.01 26 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.75 -0.01 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.04 - 27 0 0 -
27NOV26 3.90 P 0.00 0.00 0.00 0.05 +0.01 26 0 33 0
27NOV26 4.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.76 -0.02 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.98 -0.02 22 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 +0.01 27 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 0.00 26 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.09 0.00 26 0 327 0
30DEC26 4.10 P 0.00 0.00 0.00 0.12 0.00 27 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.15 0.00 26 0 328 0
30DEC26 4.30 P 0.15 0.15 0.15 0.19 +0.01 27 35 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 +0.01 26 0 215 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 7,677 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 +0.01 26 0 253 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 +0.02 27 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 +0.01 26 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 +0.01 25 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.01 26 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 -0.01 27 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.02 25 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 -0.02 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 -0.02 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.69 -0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 26 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 -0.01 26 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 7 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 0.00 26 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 -0.01 25 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 -0.01 25 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 -0.01 25 0 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 -0.01 25 0 113 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 0.00 26 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 +0.01 26 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 -0.02 25 0 400 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 -0.02 25 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 -0.02 26 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 -0.02 26 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 -0.02 26 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 -0.01 27 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 -0.01 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.44 -0.01 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 0.00 28 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 0.00 27 0 51 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 -0.01 27 0 15 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 -0.01 27 0 20 0
29JUN27 4.00 P 0.00 0.00 0.00 0.20 0.00 27 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.24 +0.01 27 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.28 +0.01 27 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.33 +0.01 28 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.38 +0.01 28 0 362 0
29JUN27 4.50 P 0.00 0.00 0.00 0.42 0.00 28 0 130 0
29JUN27 4.60 P 0.00 0.00 0.00 0.48 0.00 28 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.54 0.00 28 0 334 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 -0.01 28 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.66 +0.01 28 0 6 0
29JUN27 5.00 P 0.00 0.00 0.00 0.73 +0.01 28 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.92 +0.01 29 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.32 0.00 30 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.53 -0.01 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.75 -0.02 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.98 -0.02 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
TOTAL PUT 119 49,236 -15
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$ 27.180
28AUG26 18.00 C 0.00 0.00 0.00 9.22 -0.14 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.72 -0.14 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.22 -0.14 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.72 -0.15 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.22 -0.15 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.23 -0.14 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.24 -0.21 38 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 4.29 -0.15 40 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 3.38 -0.15 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.55 -0.16 40 0 70 0
28AUG26 26.00 C 1.80 1.80 1.80 1.84 -0.15 40 1 202 0
28AUG26 27.00 C 1.08 1.08 1.08 1.22 -0.16 38 32 181 +23
28AUG26 28.00 C 0.85 0.85 0.70 0.79 -0.15 39 56 261 -5
28AUG26 29.00 C 0.48 0.52 0.46 0.49 -0.09 39 27 341 +18
28AUG26 30.00 C 0.37 0.37 0.32 0.30 -0.07 40 52 372 +9
28AUG26 31.00 C 0.23 0.23 0.23 0.17 -0.05 40 3 205 -3
28AUG26 32.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 228 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 417 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 350 0
28AUG26 35.00 C 0.07 0.07 0.07 0.01 -0.01 40 5 108 +5
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 156 0
28AUG26 37.00 C 0.04 0.04 0.04 0.01 0.00 48 2 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.71 -0.16 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.22 -0.15 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.73 -0.17 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.24 -0.18 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.75 -0.16 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.27 -0.16 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.27 -0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.37 -0.19 35 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.55 -0.17 39 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 3.75 -0.16 39 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.02 -0.16 39 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 2.38 -0.16 39 0 274 0
29SEP26 27.00 C 0.00 0.00 0.00 1.78 -0.21 38 0 1,260 0
29SEP26 28.00 C 0.00 0.00 0.00 1.35 -0.19 38 0 572 0
29SEP26 29.00 C 1.00 1.00 1.00 1.02 -0.16 39 1 415 0
29SEP26 30.00 C 0.00 0.00 0.00 0.77 -0.08 40 0 205 0
29SEP26 31.00 C 0.00 0.00 0.00 0.55 -0.09 40 0 116 0
29SEP26 32.00 C 0.00 0.00 0.00 0.38 -0.08 39 0 276 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 -0.06 39 0 336 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 411 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 81 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 84 0
29SEP26 37.00 C 0.15 0.15 0.15 0.05 -0.02 39 2 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 38 0
29SEP26 39.00 C 0.10 0.10 0.10 0.02 -0.01 39 50 70 +50
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 19.00 C 0.00 0.00 0.00 8.30 -0.12 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.82 -0.13 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.35 -0.14 31 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.43 -0.14 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.56 -0.15 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.85 -0.17 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.11 -0.16 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.44 -0.16 40 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 2.75 -0.15 38 0 175 0
29OCT26 27.00 C 2.14 2.14 2.14 2.25 -0.14 39 2 300 0
29OCT26 28.00 C 0.00 0.00 0.00 1.81 -0.14 39 0 615 0
29OCT26 29.00 C 0.00 0.00 0.00 1.45 -0.12 39 0 506 0
29OCT26 30.00 C 0.00 0.00 0.00 1.14 -0.11 39 0 144 0
29OCT26 31.00 C 0.00 0.00 0.00 0.89 -0.14 39 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.73 -0.09 41 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.56 -0.08 40 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.43 -0.06 41 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.32 -0.06 40 0 1 0
29OCT26 36.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 6 0
27NOV26 19.00 C 0.00 0.00 0.00 8.34 -0.13 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.86 -0.15 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.42 -0.15 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.55 -0.16 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.72 -0.17 35 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.11 -0.19 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.40 -0.20 40 0 0 0
27NOV26 25.00 C 3.43 3.43 3.43 3.76 -0.20 40 15 15 +15
27NOV26 26.00 C 3.08 3.08 3.05 3.09 -0.19 38 45 45 +45
27NOV26 27.00 C 0.00 0.00 0.00 2.59 -0.19 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.16 -0.18 39 0 0 0
27NOV26 29.00 C 1.74 1.76 1.73 1.79 -0.17 39 68 34 +34
27NOV26 30.00 C 1.44 1.44 1.44 1.47 -0.16 39 30 30 +30
27NOV26 31.00 C 0.00 0.00 0.00 1.20 -0.14 39 0 0 0
27NOV26 32.00 C 1.00 1.00 0.97 0.99 -0.13 40 75 75 +75
27NOV26 33.00 C 0.00 0.00 0.00 0.83 -0.12 41 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.66 -0.12 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.53 -0.10 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.42 -0.09 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.89 -0.14 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.42 -0.15 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.97 -0.15 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.50 -0.15 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.06 -0.14 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.61 -0.15 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.75 -0.16 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.95 -0.16 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.19 -0.18 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.66 -0.20 40 0 62 0
30DEC26 25.00 C 3.79 3.79 3.79 4.04 -0.20 40 15 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.49 -0.19 40 0 129 0
30DEC26 27.00 C 0.00 0.00 0.00 2.90 -0.19 39 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.46 -0.28 39 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 -0.18 39 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 1.76 -0.18 39 0 105 0
30DEC26 31.00 C 1.45 1.45 1.45 1.47 -0.19 39 1 86 0
30DEC26 32.00 C 1.24 1.24 1.24 1.25 -0.17 40 1 61 0
30DEC26 33.00 C 0.00 0.00 0.00 1.07 -0.15 40 0 50 0
30DEC26 34.00 C 0.00 0.00 0.00 0.90 -0.12 41 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.74 -0.11 41 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.08 41 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.09 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 -0.07 40 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 -0.07 40 0 86 0
30MAR27 17.50 C 0.00 0.00 0.00 10.00 -0.15 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.54 -0.17 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.12 -0.17 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.69 -0.17 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.29 -0.18 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.91 -0.16 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.14 -0.15 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.41 -0.16 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.73 -0.17 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.18 -0.09 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.60 -0.19 40 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.10 -0.19 40 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 3.57 -0.21 39 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 3.19 -0.19 40 0 116 0
30MAR27 29.00 C 2.86 2.86 2.86 2.83 -0.18 40 15 57 +15
30MAR27 30.00 C 2.54 2.54 2.54 2.52 -0.16 40 15 31 +15
30MAR27 31.00 C 2.26 2.26 2.26 2.20 -0.19 40 15 2,015 +13
30MAR27 32.00 C 0.00 0.00 0.00 1.98 -0.15 41 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.73 -0.13 41 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 1.51 -0.14 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.31 -0.09 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.15 -0.08 41 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.96 -0.12 40 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.85 -0.12 40 0 5 0
29JUN27 18.00 C 0.00 0.00 0.00 9.89 -0.17 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.49 -0.17 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.11 -0.16 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.71 -0.16 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.35 -0.14 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.64 -0.15 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.95 -0.16 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.33 -0.16 40 0 0 0
29JUN27 24.00 C 5.72 5.72 5.69 5.75 -0.15 40 30 75 +30
29JUN27 25.00 C 0.00 0.00 0.00 5.18 -0.23 40 0 49 0
29JUN27 26.00 C 4.58 4.58 4.58 4.72 -0.17 40 1 127 +1
29JUN27 27.00 C 4.29 4.29 4.29 4.25 -0.21 40 15 91 +15
29JUN27 28.00 C 3.88 3.88 3.80 3.80 -0.33 39 16 105 +16
29JUN27 29.00 C 3.45 3.45 3.45 3.51 -0.25 40 1 1 +1
29JUN27 30.00 C 0.00 0.00 0.00 3.18 -0.22 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.89 -0.19 40 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 2.62 -0.19 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.35 -0.21 40 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 2.10 -0.22 40 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.90 -0.19 40 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.64 -0.20 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.47 -0.18 40 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.32 -0.16 40 0 23 0
TOTAL CALL 591 16,042 +402
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
28AUG26 21.00 P 0.03 0.03 0.03 0.01 0.00 43 30 159 +30
28AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 222 0
28AUG26 23.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 74 0
28AUG26 24.00 P 0.17 0.22 0.17 0.15 -0.01 40 62 414 +52
28AUG26 25.00 P 0.38 0.38 0.38 0.32 -0.02 40 1 222 +1
28AUG26 26.00 P 0.70 0.71 0.60 0.60 -0.03 39 411 864 +411
28AUG26 27.00 P 1.20 1.20 1.01 1.03 +0.01 40 40 409 +10
28AUG26 28.00 P 1.80 1.80 1.60 1.60 +0.03 40 20 307 +10
28AUG26 29.00 P 0.00 0.00 0.00 2.27 +0.05 40 0 181 0
28AUG26 30.00 P 0.00 0.00 0.00 3.06 +0.07 39 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 3.94 +0.10 40 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.87 +0.12 40 0 5 0
28AUG26 33.00 P 0.00 0.00 0.00 5.97 +0.09 55 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.96 +0.12 61 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.93 +0.20 64 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.92 +0.13 68 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.93 +0.14 74 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.98 +0.16 84 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 65 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 144 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 41 0 238 0
29SEP26 21.00 P 0.14 0.14 0.14 0.08 0.00 40 6 157 0
29SEP26 22.00 P 0.22 0.22 0.22 0.15 -0.01 39 2 518 -2
29SEP26 23.00 P 0.00 0.00 0.00 0.28 -0.01 40 0 71 0
29SEP26 24.00 P 0.57 0.57 0.57 0.47 -0.02 40 1 1,800 +1
29SEP26 25.00 P 0.00 0.00 0.00 0.75 -0.02 40 0 606 0
29SEP26 26.00 P 1.22 1.22 1.12 1.12 -0.02 40 40 337 0
29SEP26 27.00 P 1.62 1.73 1.60 1.59 +0.06 40 30 375 +10
29SEP26 28.00 P 2.15 2.15 2.15 2.15 +0.07 40 10 322 +10
29SEP26 29.00 P 3.00 3.00 3.00 2.66 +0.01 37 10 341 +10
29SEP26 30.00 P 3.80 3.80 3.80 3.41 +0.01 38 10 370 +5
29SEP26 31.00 P 0.00 0.00 0.00 4.24 +0.06 39 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.24 +0.23 44 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 6.15 +0.09 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.11 +0.11 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.09 +0.17 53 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.04 +0.10 54 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.98 +0.08 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.98 +0.12 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.93 +0.10 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.91 +0.11 60 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.91 +0.13 63 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 52 0
29OCT26 22.00 P 0.42 0.42 0.42 0.34 -0.01 40 5 37 +5
29OCT26 23.00 P 0.00 0.00 0.00 0.53 -0.02 41 0 101 0
29OCT26 24.00 P 0.00 0.00 0.00 0.79 -0.01 41 0 9 0
29OCT26 25.00 P 1.23 1.23 1.23 1.12 -0.01 41 4 36 +4
29OCT26 26.00 P 1.53 1.53 1.53 1.53 -0.01 41 15 230 0
29OCT26 27.00 P 0.00 0.00 0.00 2.02 0.00 41 0 347 0
29OCT26 28.00 P 0.00 0.00 0.00 2.59 +0.01 41 0 255 0
29OCT26 29.00 P 0.00 0.00 0.00 3.23 +0.02 42 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.82 +0.03 40 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.56 +0.05 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.52 +0.07 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.38 +0.07 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.29 +0.09 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.22 +0.10 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.18 +0.11 51 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.16 +0.11 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.15 +0.11 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 4 0
27NOV26 21.00 P 0.41 0.41 0.41 0.34 -0.03 41 2 3 +2
27NOV26 22.00 P 0.00 0.00 0.00 0.51 -0.05 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.74 -0.05 40 0 18 0
27NOV26 24.00 P 0.00 0.00 0.00 1.04 -0.05 41 0 0 0
27NOV26 25.00 P 1.52 1.55 1.52 1.40 -0.05 41 33 33 +33
27NOV26 26.00 P 1.99 1.99 1.99 1.82 -0.06 41 26 26 +26
27NOV26 27.00 P 2.49 2.49 2.41 2.33 +0.02 41 45 45 +45
27NOV26 28.00 P 3.09 3.09 3.09 2.90 -0.04 41 3 3 +3
27NOV26 29.00 P 3.63 3.63 3.63 3.53 -0.03 42 15 15 +15
27NOV26 30.00 P 0.00 0.00 0.00 4.09 -0.14 40 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.96 -0.01 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.75 +0.01 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.59 +0.04 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.45 +0.03 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.36 +0.06 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.29 +0.07 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 -0.02 40 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 -0.03 40 0 21 0
30DEC26 20.00 P 0.45 0.45 0.45 0.37 -0.03 41 2 356 +2
30DEC26 21.00 P 0.59 0.59 0.57 0.54 -0.04 40 100 129 +100
30DEC26 22.00 P 0.00 0.00 0.00 0.77 -0.04 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 -0.05 41 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 -0.05 40 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 -0.02 40 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.24 -0.02 41 0 158 0
30DEC26 27.00 P 0.00 0.00 0.00 2.77 0.00 41 0 191 0
30DEC26 28.00 P 3.43 3.43 3.43 3.36 +0.01 41 15 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.91 -0.07 40 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 4.70 0.00 42 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.44 0.00 42 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.22 +0.01 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.03 +0.08 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.88 +0.04 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.74 +0.04 45 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.64 +0.05 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.55 +0.07 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.48 +0.07 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.41 +0.06 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 -0.02 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 -0.02 41 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.44 -0.02 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.03 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.61 -0.04 40 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.72 -0.03 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.97 -0.03 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.24 -0.05 40 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 -0.05 40 0 36 0
30MAR27 24.00 P 0.00 0.00 0.00 1.92 -0.05 40 0 122 0
30MAR27 25.00 P 0.00 0.00 0.00 2.38 -0.03 40 0 1,530 0
30MAR27 26.00 P 2.96 2.96 2.96 2.86 -0.03 40 15 102 +15
30MAR27 27.00 P 0.00 0.00 0.00 3.36 -0.05 40 0 144 0
30MAR27 28.00 P 0.00 0.00 0.00 3.98 -0.01 40 0 191 0
30MAR27 29.00 P 0.00 0.00 0.00 4.60 0.00 40 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.28 +0.02 41 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.00 +0.01 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.76 +0.02 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.54 +0.02 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.35 +0.02 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.18 +0.03 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.04 +0.04 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.91 +0.05 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.80 +0.06 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.58 -0.06 40 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.68 -0.07 40 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.79 -0.07 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.90 -0.07 40 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.03 -0.08 40 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.32 -0.08 40 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.66 -0.05 40 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 2.02 -0.06 40 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.44 -0.04 40 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 2.89 -0.02 40 0 62 0
29JUN27 26.00 P 3.51 3.51 3.43 3.39 0.00 40 31 254 +31
29JUN27 27.00 P 4.09 4.09 4.09 3.93 +0.03 40 25 174 +25
29JUN27 28.00 P 0.00 0.00 0.00 4.51 -0.01 40 0 77 0
29JUN27 29.00 P 0.00 0.00 0.00 5.13 0.00 41 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.82 +0.01 41 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.52 +0.02 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.26 +0.02 42 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.02 +0.03 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.80 +0.03 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.61 +0.03 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.43 +0.04 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.27 +0.04 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.13 +0.04 43 0 0 0
TOTAL PUT 1,009 17,155 +854
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$ 0.000
29SEP26 6.25 C 0.00 0.00 0.00 3.32 0.00 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.07 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.08 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.83 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 0.00 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.34 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.11 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 0.00 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 0.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.63 0.00 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.39 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.15 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.91 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.68 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.26 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.07 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.69 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.46 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.23 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.01 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.80 0.00 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.59 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.40 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 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 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 0.00 22 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 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.18 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 0.00 22 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$ 2.330
28AUG26 1.55 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.44 -0.02 48 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.18 -0.02 41 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.12 -0.02 42 0 31 0
28AUG26 2.40 C 0.00 0.00 0.00 0.08 -0.02 44 0 40 0
28AUG26 2.50 C 0.06 0.06 0.06 0.05 -0.01 45 1 29 0
28AUG26 2.60 C 0.00 0.00 0.00 0.03 -0.01 45 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.02 0.00 48 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.79 -0.03 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.74 -0.03 46 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.69 -0.03 42 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.64 -0.03 39 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.60 -0.02 49 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.55 -0.02 45 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.46 -0.02 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.23 -0.02 42 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.17 -0.02 40 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.13 -0.02 42 0 174 0
29SEP26 2.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 24 0
29SEP26 2.60 C 0.09 0.09 0.09 0.07 -0.01 43 60 240 +60
29SEP26 2.70 C 0.00 0.00 0.00 0.05 -0.01 43 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.04 0.00 46 0 21 0
29SEP26 2.90 C 0.00 0.00 0.00 0.03 0.00 47 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 0.00 46 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 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 54 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.80 -0.02 50 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.75 -0.02 47 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.70 -0.03 43 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.66 -0.02 48 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.61 -0.02 44 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.56 -0.02 40 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.17 -0.01 42 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 5 0
29OCT26 2.60 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.08 -0.01 43 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 -0.01 41 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.67 - 45 0 0 -
27NOV26 1.75 C 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.53 -0.03 39 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.07 0.00 43 0 2 0
27NOV26 3.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.82 -0.02 47 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.72 -0.03 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.68 -0.02 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.63 -0.03 39 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.59 -0.02 39 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.51 -0.02 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.48 -0.02 41 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.38 -0.02 41 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.32 -0.02 40 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.27 -0.02 41 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.22 -0.02 40 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.19 -0.01 41 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.11 -0.01 42 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 0.00 42 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 0.00 42 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 0.00 40 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.84 -0.02 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.76 -0.02 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.72 -0.02 42 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.60 -0.02 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 0.00 41 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 0.00 41 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 0.00 41 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 0.00 41 0 4 0
30MAR27 3.60 C 0.06 0.07 0.06 0.05 0.00 41 4 4 +4
30MAR27 3.70 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.83 -0.02 41 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.75 -0.03 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.72 -0.02 41 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.68 -0.02 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.61 -0.03 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.40 -0.01 40 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.32 -0.01 41 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 0.00 41 0 3 0
29JUN27 3.60 C 0.10 0.10 0.10 0.09 0.00 42 1 3 +1
TOTAL CALL 66 3,646 +65
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 47 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 +0.01 43 0 17 0
28AUG26 2.30 P 0.00 0.00 0.00 0.09 +0.01 43 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.14 +0.01 42 0 17 0
28AUG26 2.50 P 0.00 0.00 0.00 0.22 +0.01 47 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.48 +0.02 51 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.58 +0.03 58 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 1.95 P 0.02 0.02 0.02 0.02 -0.01 39 73 73 +69
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 39 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 +0.01 41 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 +0.01 43 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.01 42 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.26 +0.01 44 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.34 +0.01 46 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 +0.01 47 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.51 +0.02 49 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.60 +0.02 51 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.69 +0.02 51 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.78 +0.02 49 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.88 +0.03 54 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 0.00 40 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.61 +0.02 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.70 +0.02 47 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.79 +0.02 47 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.89 +0.03 50 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.98 +0.03 48 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 - 36 0 0 -
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.72 +0.02 47 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.81 +0.03 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.90 +0.03 48 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.99 +0.03 48 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 39 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 40 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 38 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 0.00 40 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 0.00 39 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 +0.01 40 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.27 +0.01 41 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.33 +0.01 40 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.40 +0.01 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.56 +0.02 43 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.64 +0.02 43 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.73 +0.02 45 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.82 +0.03 46 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.90 +0.02 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 +0.02 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.09 +0.03 46 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.18 +0.03 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 +0.03 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.38 +0.03 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 0.00 37 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.21 +0.01 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 +0.01 39 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 +0.01 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.38 +0.01 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.45 +0.01 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.52 +0.01 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.60 +0.02 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.68 +0.02 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.76 +0.01 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.85 +0.02 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.93 +0.02 43 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.02 +0.02 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.11 +0.02 44 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.20 +0.03 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.29 +0.02 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.38 +0.02 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.48 +0.03 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.58 +0.03 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 0.00 39 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 1.80 P 0.08 0.08 0.08 0.10 +0.01 39 1 1 +1
29JUN27 1.85 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.25 +0.01 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.30 +0.01 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.43 +0.02 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.64 +0.03 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.71 +0.02 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.87 +0.01 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.04 +0.02 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.13 +0.02 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.22 +0.03 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.31 +0.03 43 0 0 0
TOTAL PUT 74 2,035 +70
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$ 19.580
07AUG26 13.75 C 0.00 0.00 0.00 5.83 -0.23 0 0 0 0
07AUG26 14.00 C 0.00 0.00 0.00 5.58 -0.23 0 0 0 0
07AUG26 14.25 C 0.00 0.00 0.00 5.33 -0.22 0 0 0 0
07AUG26 14.50 C 0.00 0.00 0.00 5.08 -0.23 0 0 0 0
07AUG26 14.75 C 0.00 0.00 0.00 4.83 -0.23 0 0 0 0
07AUG26 15.00 C 0.00 0.00 0.00 4.58 -0.23 0 0 0 0
07AUG26 15.25 C 0.00 0.00 0.00 4.33 -0.23 0 0 0 0
07AUG26 15.50 C 0.00 0.00 0.00 4.09 -0.22 93 0 0 0
07AUG26 15.75 C 0.00 0.00 0.00 3.84 -0.21 88 0 0 0
07AUG26 16.00 C 0.00 0.00 0.00 3.59 -0.22 82 0 0 0
07AUG26 16.25 C 0.00 0.00 0.00 3.34 -0.22 76 0 0 0
07AUG26 16.50 C 0.00 0.00 0.00 3.09 -0.22 70 0 0 0
07AUG26 16.75 C 0.00 0.00 0.00 2.84 -0.22 65 0 0 0
07AUG26 17.00 C 0.00 0.00 0.00 2.59 -0.22 59 0 0 0
07AUG26 17.25 C 0.00 0.00 0.00 2.34 -0.23 53 0 0 0
07AUG26 17.50 C 0.00 0.00 0.00 2.09 -0.24 48 0 0 0
07AUG26 17.75 C 0.00 0.00 0.00 1.85 -0.24 52 0 0 0
07AUG26 18.00 C 0.00 0.00 0.00 1.62 -0.23 55 0 0 0
07AUG26 18.25 C 0.00 0.00 0.00 1.36 -0.22 44 0 0 0
07AUG26 18.50 C 0.00 0.00 0.00 1.18 -0.20 55 0 0 0
07AUG26 18.75 C 1.01 1.01 1.01 0.97 -0.20 53 15 15 +15
07AUG26 19.00 C 0.00 0.00 0.00 0.79 -0.20 54 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 0.61 -0.21 51 0 15 0
07AUG26 19.50 C 0.48 0.48 0.48 0.47 -0.20 52 1 81 0
07AUG26 19.75 C 0.39 0.39 0.35 0.35 -0.19 51 37 21 +6
07AUG26 20.00 C 0.26 0.35 0.24 0.26 -0.18 52 28 42 +6
07AUG26 20.50 C 0.15 0.16 0.15 0.14 -0.12 54 2 29 +1
07AUG26 21.00 C 0.08 0.08 0.08 0.06 -0.09 53 1 26 -1
07AUG26 21.50 C 0.08 0.08 0.04 0.03 -0.05 56 18 44 -10
07AUG26 22.00 C 0.03 0.03 0.03 0.01 -0.03 55 1 37 +1
07AUG26 22.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 1 0
07AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 14 0
07AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
07AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
07AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 14.75 C 0.00 0.00 0.00 4.84 - 0 0 0 -
14AUG26 15.00 C 0.00 0.00 0.00 4.59 - 0 0 0 -
14AUG26 15.25 C 0.00 0.00 0.00 4.34 - 0 0 0 -
14AUG26 15.50 C 0.00 0.00 0.00 4.09 - 0 0 0 -
14AUG26 15.75 C 0.00 0.00 0.00 3.85 - 54 0 0 -
14AUG26 16.00 C 0.00 0.00 0.00 3.60 - 50 0 0 -
14AUG26 16.25 C 0.00 0.00 0.00 3.35 - 47 0 0 -
14AUG26 16.50 C 0.00 0.00 0.00 3.11 - 50 0 0 -
14AUG26 16.75 C 0.00 0.00 0.00 2.86 - 46 0 0 -
14AUG26 17.00 C 0.00 0.00 0.00 2.62 - 47 0 0 -
14AUG26 17.25 C 0.00 0.00 0.00 2.39 - 48 0 0 -
14AUG26 17.50 C 0.00 0.00 0.00 2.16 - 48 0 0 -
14AUG26 17.75 C 0.00 0.00 0.00 1.91 - 43 0 0 -
14AUG26 18.00 C 0.00 0.00 0.00 1.73 - 49 0 0 -
14AUG26 18.25 C 0.00 0.00 0.00 1.52 - 48 0 0 -
14AUG26 18.50 C 0.00 0.00 0.00 1.32 - 47 0 0 -
14AUG26 18.75 C 0.00 0.00 0.00 1.11 - 44 0 0 -
14AUG26 19.00 C 0.00 0.00 0.00 0.95 - 45 0 0 -
14AUG26 19.25 C 0.87 0.87 0.87 0.81 - 46 15 15 -
14AUG26 19.50 C 0.74 0.74 0.74 0.68 - 46 1 1 -
14AUG26 19.75 C 0.57 0.57 0.57 0.56 - 46 1 1 -
14AUG26 20.00 C 0.00 0.00 0.00 0.47 - 47 0 0 -
14AUG26 20.50 C 0.38 0.38 0.38 0.31 - 48 6 6 -
14AUG26 21.00 C 0.00 0.00 0.00 0.20 - 48 0 0 -
14AUG26 21.50 C 0.00 0.00 0.00 0.12 - 48 0 0 -
14AUG26 22.00 C 0.12 0.12 0.12 0.07 - 48 1 1 -
14AUG26 22.50 C 0.00 0.00 0.00 0.04 - 49 0 0 -
14AUG26 23.00 C 0.00 0.00 0.00 0.02 - 48 0 0 -
14AUG26 23.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
14AUG26 24.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
14AUG26 24.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
14AUG26 25.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
14AUG26 25.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
14AUG26 26.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
14AUG26 26.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
14AUG26 27.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
14AUG26 27.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
14AUG26 28.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
14AUG26 28.50 C 0.00 0.00 0.00 0.01 - 89 0 0 -
14AUG26 29.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
14AUG26 29.50 C 0.00 0.00 0.00 0.01 - 96 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 7.11 -0.21 67 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.61 -0.22 60 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 6.11 -0.22 53 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.61 -0.22 46 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.11 -0.27 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.59 -0.30 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.17 -0.24 56 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.65 -0.23 45 0 0 0
28AUG26 16.50 C 3.16 3.16 3.16 3.29 -0.18 58 15 63 -1
28AUG26 17.00 C 0.00 0.00 0.00 2.72 -0.34 43 0 138 0
28AUG26 17.50 C 0.00 0.00 0.00 2.33 -0.18 46 0 119 0
28AUG26 18.00 C 2.00 2.00 1.82 1.93 -0.19 45 2 218 +2
28AUG26 18.50 C 1.60 1.60 1.55 1.57 -0.18 45 2 276 0
28AUG26 19.00 C 1.23 1.31 1.23 1.26 -0.17 45 7 413 +3
28AUG26 19.50 C 0.98 0.98 0.93 0.98 -0.18 45 4 215 -3
28AUG26 20.00 C 0.76 0.87 0.76 0.76 -0.16 45 10 283 +6
28AUG26 21.00 C 0.45 0.52 0.44 0.46 -0.12 47 103 236 +8
28AUG26 22.00 C 0.26 0.32 0.26 0.24 -0.09 46 18 314 +2
28AUG26 23.00 C 0.19 0.19 0.15 0.12 -0.06 46 16 270 -9
28AUG26 24.00 C 0.11 0.11 0.09 0.06 -0.03 47 7 526 +1
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 282 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 9.13 -0.22 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.63 -0.22 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.13 -0.23 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.64 -0.22 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.20 -0.21 65 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.67 -0.25 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.18 -0.25 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.75 -0.18 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.27 -0.22 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.80 -0.21 51 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 4.34 -0.22 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.90 -0.21 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.42 -0.23 44 0 271 0
29SEP26 17.00 C 3.07 3.07 3.05 3.02 -0.21 44 16 855 +15
29SEP26 17.50 C 2.61 2.61 2.60 2.65 -0.19 44 31 344 +8
29SEP26 18.00 C 2.23 2.23 2.21 2.29 -0.15 43 3 316 0
29SEP26 18.50 C 1.95 1.96 1.90 1.98 -0.15 44 5 191 +1
29SEP26 19.00 C 1.71 1.71 1.60 1.67 -0.17 43 5 348 +1
29SEP26 19.50 C 1.38 1.53 1.38 1.44 -0.14 44 47 400 0
29SEP26 20.00 C 1.18 1.20 1.17 1.21 -0.14 43 3 339 +1
29SEP26 21.00 C 0.89 0.93 0.84 0.86 -0.12 44 116 309 -17
29SEP26 22.00 C 0.60 0.61 0.59 0.60 -0.11 45 22 160 0
29SEP26 23.00 C 0.52 0.52 0.52 0.40 -0.08 45 1 407 +1
29SEP26 24.00 C 0.31 0.31 0.31 0.25 -0.07 44 4 621 -4
29SEP26 25.00 C 0.25 0.25 0.23 0.16 -0.05 44 18 296 +6
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 190 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 160 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 264 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 47 0 148 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 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 52 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 7.22 -0.19 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.71 -0.21 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.23 -0.22 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.77 -0.28 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.33 -0.26 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.88 -0.27 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.46 -0.25 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.02 -0.26 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.65 -0.19 44 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 3.21 -0.25 41 0 47 0
29OCT26 17.50 C 2.94 2.94 2.94 2.90 -0.21 43 15 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.58 -0.20 43 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 2.23 -0.18 42 0 103 0
29OCT26 19.00 C 0.00 0.00 0.00 1.98 -0.14 42 0 173 0
29OCT26 19.50 C 1.85 1.85 1.85 1.73 -0.15 42 15 136 +15
29OCT26 20.00 C 1.60 1.60 1.60 1.53 -0.13 43 6 54 +6
29OCT26 21.00 C 0.00 0.00 0.00 1.17 -0.11 44 0 65 0
29OCT26 22.00 C 0.00 0.00 0.00 0.87 -0.11 44 0 43 0
29OCT26 23.00 C 0.67 0.67 0.67 0.63 -0.11 44 15 105 +9
29OCT26 24.00 C 0.51 0.54 0.51 0.45 -0.09 43 45 177 +30
29OCT26 25.00 C 0.00 0.00 0.00 0.32 -0.07 43 0 111 0
29OCT26 26.00 C 0.31 0.31 0.30 0.22 -0.06 43 3 105 -1
29OCT26 27.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 85 0
29OCT26 28.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 41 0
29OCT26 29.00 C 0.16 0.16 0.16 0.07 -0.03 43 32 32 +32
27NOV26 15.50 C 0.00 0.00 0.00 4.63 -0.22 45 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.23 -0.23 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.85 -0.22 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.50 -0.18 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.16 -0.18 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.93 -0.10 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.55 -0.14 43 0 0 0
27NOV26 19.00 C 2.23 2.23 2.23 2.24 -0.18 42 15 15 +15
27NOV26 19.50 C 2.15 2.15 2.15 2.00 -0.17 42 30 30 +30
27NOV26 20.00 C 1.82 1.82 1.82 1.80 -0.14 43 5 5 +5
27NOV26 21.00 C 1.54 1.54 1.54 1.44 -0.11 43 15 15 +15
27NOV26 22.00 C 0.00 0.00 0.00 1.15 -0.11 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.89 -0.10 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.68 -0.08 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.51 -0.07 44 0 12 0
27NOV26 26.00 C 0.00 0.00 0.00 0.39 -0.05 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.29 -0.05 44 0 6 0
27NOV26 28.00 C 0.33 0.33 0.33 0.21 -0.04 44 30 30 +30
27NOV26 29.00 C 0.26 0.26 0.26 0.16 -0.03 44 57 56 +55
30DEC26 10.50 C 0.00 0.00 0.00 9.22 -0.30 42 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.80 -0.20 53 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 8.26 -0.31 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.79 -0.32 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.32 -0.32 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.86 -0.32 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.42 -0.30 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.01 -0.28 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.57 -0.29 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.18 -0.25 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.79 -0.25 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.42 -0.23 44 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 4.06 -0.22 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.71 -0.19 43 0 624 0
30DEC26 17.50 C 3.28 3.28 3.28 3.39 -0.19 43 1 99 -1
30DEC26 18.00 C 0.00 0.00 0.00 3.04 -0.24 42 0 94 0
30DEC26 18.50 C 0.00 0.00 0.00 2.77 -0.17 42 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 2.51 -0.16 42 1 105 0
30DEC26 19.50 C 2.45 2.45 2.45 2.29 -0.13 43 15 484 +15
30DEC26 20.00 C 0.00 0.00 0.00 2.10 -0.13 43 0 393 0
30DEC26 21.00 C 0.00 0.00 0.00 1.72 -0.10 44 0 150 0
30DEC26 22.00 C 0.00 0.00 0.00 1.40 -0.11 44 0 257 0
30DEC26 23.00 C 0.00 0.00 0.00 1.13 -0.11 44 0 51 0
30DEC26 24.00 C 0.97 0.97 0.96 0.90 -0.10 44 3 34 +2
30DEC26 25.00 C 0.78 0.79 0.78 0.72 -0.08 44 8 156 +6
30DEC26 26.00 C 0.64 0.64 0.64 0.56 -0.08 44 7 86 +2
30DEC26 27.00 C 0.53 0.57 0.53 0.44 -0.06 44 8 35 +3
30DEC26 28.00 C 0.44 0.46 0.44 0.35 -0.05 44 9 92 +6
30DEC26 29.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 108 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 42 0
30DEC26 34.00 C 0.18 0.19 0.18 0.08 -0.01 44 4 222 +2
30MAR27 10.50 C 0.00 0.00 0.00 9.35 -0.22 43 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.88 -0.23 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.43 -0.33 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.98 -0.22 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.55 -0.32 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.12 -0.34 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.71 -0.32 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.31 -0.32 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.93 -0.28 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.56 -0.29 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 5.20 -0.27 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.86 -0.25 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.58 -0.20 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.25 -0.23 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.94 -0.20 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.68 -0.19 43 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 3.41 -0.18 43 0 202 0
30MAR27 19.00 C 0.00 0.00 0.00 3.16 -0.15 43 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 2.92 -0.16 43 0 156 0
30MAR27 20.00 C 2.70 2.70 2.70 2.71 -0.10 43 2 262 0
30MAR27 21.00 C 0.00 0.00 0.00 2.33 -0.11 43 0 210 0
30MAR27 22.00 C 2.04 2.04 2.04 2.00 -0.12 43 15 50 +14
30MAR27 23.00 C 0.00 0.00 0.00 1.72 -0.08 44 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.46 -0.13 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.24 -0.11 44 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 1.04 -0.10 43 0 22 0
30MAR27 27.00 C 0.00 0.00 0.00 0.88 -0.09 43 0 26 0
30MAR27 28.00 C 0.88 0.88 0.88 0.74 -0.08 43 15 32 +5
30MAR27 29.00 C 0.00 0.00 0.00 0.62 -0.07 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.52 -0.07 43 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.37 -0.05 43 0 11 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 -0.04 43 0 23 0
30MAR27 34.00 C 0.00 0.00 0.00 0.26 -0.04 43 0 121 0
29JUN27 12.50 C 0.00 0.00 0.00 7.71 -0.39 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.31 -0.38 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.91 -0.37 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.54 -0.21 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.17 -0.35 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.82 -0.21 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.49 -0.32 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.16 -0.21 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.86 -0.30 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.57 -0.26 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.37 -0.18 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 4.10 -0.17 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.89 -0.15 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 3.61 -0.18 44 0 9 0
29JUN27 19.50 C 0.00 0.00 0.00 3.42 -0.11 45 0 0 0
29JUN27 20.00 C 3.31 3.31 3.31 3.18 -0.15 44 30 31 0
29JUN27 21.00 C 0.00 0.00 0.00 2.80 -0.13 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.44 -0.13 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 2.13 -0.15 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.86 -0.13 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.62 -0.12 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.41 -0.11 44 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 1.22 -0.11 44 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 1.06 -0.10 44 0 4 0
29JUN27 29.00 C 0.00 0.00 0.00 0.92 -0.09 44 0 27 0
TOTAL CALL 983 18,233 +334
07AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
07AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
07AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
07AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
07AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
07AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
07AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
07AUG26 17.50 P 0.03 0.03 0.03 0.01 -0.01 54 4 10 +2
07AUG26 17.75 P 0.00 0.00 0.00 0.02 -0.01 55 0 17 0
07AUG26 18.00 P 0.04 0.05 0.04 0.04 -0.01 57 17 21 +15
07AUG26 18.25 P 0.07 0.07 0.07 0.06 -0.01 55 3 7 +3
07AUG26 18.50 P 0.14 0.14 0.14 0.09 -0.02 54 2 9 +2
07AUG26 18.75 P 0.20 0.20 0.18 0.14 -0.01 54 2 18 +1
07AUG26 19.00 P 0.24 0.24 0.22 0.21 -0.01 54 3 27 +3
07AUG26 19.25 P 0.40 0.40 0.31 0.30 0.00 55 8 4 +4
07AUG26 19.50 P 0.50 0.50 0.39 0.41 +0.01 55 5 143 +2
07AUG26 19.75 P 0.00 0.00 0.00 0.54 +0.03 55 0 82 0
07AUG26 20.00 P 0.00 0.00 0.00 0.70 +0.05 56 0 71 0
07AUG26 20.50 P 0.00 0.00 0.00 1.08 +0.10 58 0 45 0
07AUG26 21.00 P 0.00 0.00 0.00 1.50 +0.12 59 0 15 0
07AUG26 21.50 P 0.00 0.00 0.00 1.94 +0.12 54 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 2.42 +0.19 0 0 0 0
07AUG26 22.50 P 0.00 0.00 0.00 2.92 +0.21 0 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 3.42 +0.22 0 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 3.95 +0.25 98 0 0 0
07AUG26 24.00 P 0.00 0.00 0.00 4.45 +0.22 108 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 4.95 +0.22 116 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 5.42 +0.22 0 0 0 0
07AUG26 25.50 P 0.00 0.00 0.00 5.95 +0.25 133 0 0 0
07AUG26 26.00 P 0.00 0.00 0.00 6.42 +0.19 0 0 0 0
07AUG26 26.50 P 0.00 0.00 0.00 6.95 +0.22 148 0 0 0
07AUG26 27.00 P 0.00 0.00 0.00 7.42 +0.19 0 0 0 0
07AUG26 27.50 P 0.00 0.00 0.00 7.92 +0.22 0 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 8.42 +0.19 0 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 8.95 +0.25 178 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 9.45 +0.25 184 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 9.95 +0.25 191 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 10.45 +0.22 197 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 10.92 +0.19 0 0 0 0
14AUG26 14.75 P 0.00 0.00 0.00 0.01 - 74 0 0 -
14AUG26 15.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
14AUG26 15.25 P 0.00 0.00 0.00 0.01 - 66 0 0 -
14AUG26 15.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
14AUG26 15.75 P 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 16.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
14AUG26 16.25 P 0.00 0.00 0.00 0.01 - 51 0 0 -
14AUG26 16.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
14AUG26 16.75 P 0.00 0.00 0.00 0.02 - 49 0 0 -
14AUG26 17.00 P 0.00 0.00 0.00 0.03 - 48 0 0 -
14AUG26 17.25 P 0.00 0.00 0.00 0.05 - 50 0 0 -
14AUG26 17.50 P 0.00 0.00 0.00 0.07 - 49 0 0 -
14AUG26 17.75 P 0.00 0.00 0.00 0.09 - 48 0 0 -
14AUG26 18.00 P 0.00 0.00 0.00 0.13 - 48 0 0 -
14AUG26 18.25 P 0.23 0.23 0.19 0.18 - 48 2 2 -
14AUG26 18.50 P 0.00 0.00 0.00 0.24 - 48 0 0 -
14AUG26 18.75 P 0.00 0.00 0.00 0.31 - 48 0 0 -
14AUG26 19.00 P 0.00 0.00 0.00 0.40 - 49 0 0 -
14AUG26 19.25 P 0.00 0.00 0.00 0.50 - 49 0 0 -
14AUG26 19.50 P 0.00 0.00 0.00 0.62 - 49 0 0 -
14AUG26 19.75 P 0.00 0.00 0.00 0.76 - 49 0 0 -
14AUG26 20.00 P 0.00 0.00 0.00 0.91 - 50 0 0 -
14AUG26 20.50 P 1.20 1.20 1.20 1.25 - 50 15 15 -
14AUG26 21.00 P 0.00 0.00 0.00 1.63 - 51 0 0 -
14AUG26 21.50 P 0.00 0.00 0.00 2.06 - 53 0 0 -
14AUG26 22.00 P 0.00 0.00 0.00 2.47 - 47 0 0 -
14AUG26 22.50 P 0.00 0.00 0.00 2.94 - 46 0 0 -
14AUG26 23.00 P 0.00 0.00 0.00 3.43 - 48 0 0 -
14AUG26 23.50 P 0.00 0.00 0.00 3.99 - 71 0 0 -
14AUG26 24.00 P 0.00 0.00 0.00 4.48 - 75 0 0 -
14AUG26 24.50 P 0.00 0.00 0.00 4.95 - 72 0 0 -
14AUG26 25.00 P 0.00 0.00 0.00 5.42 - 0 0 0 -
14AUG26 25.50 P 0.00 0.00 0.00 5.95 - 83 0 0 -
14AUG26 26.00 P 0.00 0.00 0.00 6.42 - 0 0 0 -
14AUG26 26.50 P 0.00 0.00 0.00 6.95 - 92 0 0 -
14AUG26 27.00 P 0.00 0.00 0.00 7.42 - 0 0 0 -
14AUG26 27.50 P 0.00 0.00 0.00 7.92 - 0 0 0 -
14AUG26 28.00 P 0.00 0.00 0.00 8.42 - 0 0 0 -
14AUG26 28.50 P 0.00 0.00 0.00 8.95 - 110 0 0 -
14AUG26 29.00 P 0.00 0.00 0.00 9.45 - 114 0 0 -
14AUG26 29.50 P 0.00 0.00 0.00 9.95 - 119 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 53 0
28AUG26 14.00 P 0.03 0.03 0.01 0.01 0.00 57 6 109 +2
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
28AUG26 15.00 P 0.04 0.04 0.04 0.01 -0.01 46 14 123 +14
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 49 0 222 0
28AUG26 16.00 P 0.07 0.07 0.07 0.05 0.00 48 15 844 -2
28AUG26 16.50 P 0.10 0.10 0.10 0.08 0.00 47 2 240 0
28AUG26 17.00 P 0.15 0.15 0.15 0.14 0.00 47 1 206 0
28AUG26 17.50 P 0.24 0.25 0.23 0.22 0.00 47 14 189 +14
28AUG26 18.00 P 0.35 0.35 0.31 0.33 +0.01 46 42 455 +23
28AUG26 18.50 P 0.53 0.54 0.43 0.48 +0.01 46 10 305 +6
28AUG26 19.00 P 0.70 0.70 0.61 0.68 +0.05 47 5 624 +4
28AUG26 19.50 P 0.89 1.00 0.89 0.92 +0.05 47 5 258 +1
28AUG26 20.00 P 1.19 1.20 1.12 1.19 +0.05 47 8 114 +6
28AUG26 21.00 P 1.86 1.86 1.86 1.88 +0.10 49 1 131 0
28AUG26 22.00 P 0.00 0.00 0.00 2.68 +0.13 50 0 78 0
28AUG26 23.00 P 3.59 3.59 3.59 3.56 +0.13 52 2 37 -2
28AUG26 24.00 P 0.00 0.00 0.00 4.54 +0.26 59 0 33 0
28AUG26 25.00 P 0.00 0.00 0.00 5.53 +0.29 66 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 6.49 +0.26 68 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.42 +0.19 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.42 +0.19 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.45 +0.22 79 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.45 +0.22 85 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.42 +0.19 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.42 +0.20 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 45 0 294 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 277 0
29SEP26 14.50 P 0.09 0.09 0.09 0.06 0.00 46 1 163 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.09 0.00 45 0 292 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 0.00 45 0 294 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 0.00 44 0 347 0
29SEP26 16.50 P 0.33 0.33 0.30 0.27 +0.01 44 6 659 0
29SEP26 17.00 P 0.42 0.42 0.40 0.38 +0.01 45 2 1,195 +1
29SEP26 17.50 P 0.48 0.51 0.48 0.51 +0.01 45 31 255 0
29SEP26 18.00 P 0.63 0.63 0.63 0.66 +0.02 44 7 413 0
29SEP26 18.50 P 0.81 0.81 0.81 0.84 +0.02 44 2 396 +2
29SEP26 19.00 P 1.06 1.06 1.06 1.07 +0.05 45 1 243 0
29SEP26 19.50 P 1.31 1.31 1.24 1.31 +0.05 45 56 267 +9
29SEP26 20.00 P 0.00 0.00 0.00 1.60 +0.06 45 0 136 0
29SEP26 21.00 P 2.24 2.24 2.24 2.26 +0.09 46 1 196 0
29SEP26 22.00 P 0.00 0.00 0.00 2.98 +0.10 47 0 78 0
29SEP26 23.00 P 3.80 3.80 3.80 3.81 +0.12 48 2 731 +2
29SEP26 24.00 P 0.00 0.00 0.00 4.68 +0.19 49 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 5.60 +0.22 51 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 6.53 +0.23 51 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 7.46 +0.11 49 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 8.46 +0.23 54 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 9.46 +0.23 58 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 10.45 +0.22 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.42 +0.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.42 +0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.42 +0.22 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.42 +0.22 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 43 0 2 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 0.00 44 0 2 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 0.00 43 0 2 0
29OCT26 14.50 P 0.00 0.00 0.00 0.12 0.00 43 0 39 0
29OCT26 15.00 P 0.00 0.00 0.00 0.17 0.00 43 0 98 0
29OCT26 15.50 P 0.00 0.00 0.00 0.24 0.00 43 0 106 0
29OCT26 16.00 P 0.37 0.38 0.35 0.33 0.00 43 3 91 0
29OCT26 16.50 P 0.45 0.45 0.45 0.44 +0.01 44 1 103 0
29OCT26 17.00 P 0.00 0.00 0.00 0.57 +0.02 44 0 119 0
29OCT26 17.50 P 0.00 0.00 0.00 0.73 +0.03 44 0 109 0
29OCT26 18.00 P 0.00 0.00 0.00 0.90 +0.03 44 0 123 0
29OCT26 18.50 P 0.00 0.00 0.00 1.10 +0.04 44 0 148 0
29OCT26 19.00 P 1.34 1.34 1.31 1.33 +0.05 44 7 32 +7
29OCT26 19.50 P 1.57 1.57 1.56 1.57 +0.05 44 12 76 +12
29OCT26 20.00 P 1.80 1.80 1.77 1.86 +0.06 44 20 236 +20
29OCT26 21.00 P 0.00 0.00 0.00 2.50 +0.08 45 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 3.23 +0.10 46 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 3.93 +0.09 44 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 4.84 +0.17 47 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.73 +0.21 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.62 +0.21 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.56 +0.21 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.50 +0.22 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.47 +0.24 50 0 0 0
27NOV26 15.50 P 0.42 0.42 0.40 0.38 +0.01 44 4 9 +4
27NOV26 16.00 P 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.63 +0.03 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.77 +0.03 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
27NOV26 18.00 P 1.11 1.11 1.11 1.13 +0.04 44 1 1 +1
27NOV26 18.50 P 0.00 0.00 0.00 1.33 +0.05 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.57 +0.05 44 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.83 +0.04 44 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.11 +0.07 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.74 +0.08 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.47 +0.12 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.20 +0.10 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.02 +0.17 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.86 +0.18 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.76 +0.20 48 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.65 +0.20 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.58 +0.20 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.54 +0.25 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 45 0 7 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 44 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 0.00 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 0.00 43 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 0.00 43 0 53 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 79 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.01 44 0 136 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 +0.01 44 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 +0.01 44 0 189 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 +0.02 44 0 208 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 +0.02 44 0 117 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 +0.01 43 0 878 0
30DEC26 17.50 P 0.00 0.00 0.00 1.12 +0.03 44 0 132 0
30DEC26 18.00 P 1.30 1.30 1.30 1.32 +0.04 43 1 93 0
30DEC26 18.50 P 0.00 0.00 0.00 1.53 +0.04 43 0 113 0
30DEC26 19.00 P 1.72 1.72 1.72 1.78 +0.06 43 25 93 +23
30DEC26 19.50 P 0.00 0.00 0.00 2.04 +0.06 44 0 392 0
30DEC26 20.00 P 2.30 2.30 2.30 2.30 +0.05 43 14 394 0
30DEC26 21.00 P 0.00 0.00 0.00 2.96 +0.09 44 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 3.67 +0.10 45 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 4.42 +0.15 46 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 5.17 +0.16 45 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.00 +0.17 46 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 6.88 +0.20 47 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.76 +0.20 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.68 +0.21 48 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.61 +0.23 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.58 +0.26 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.44 +0.17 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.48 +0.24 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.42 +0.20 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.42 +0.22 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 0.00 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.23 0.00 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.29 -0.01 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.39 +0.01 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.48 +0.01 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 +0.04 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.72 +0.02 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 0.85 +0.02 43 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.00 +0.03 43 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.16 +0.02 43 0 44 0
30MAR27 17.00 P 1.34 1.34 1.34 1.34 +0.02 43 15 335 +15
30MAR27 17.50 P 0.00 0.00 0.00 1.54 +0.04 43 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 1.75 +0.03 43 0 37 0
30MAR27 18.50 P 0.00 0.00 0.00 1.98 +0.04 43 0 197 0
30MAR27 19.00 P 0.00 0.00 0.00 2.24 +0.05 43 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 2.50 +0.05 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 2.78 +0.04 43 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.39 +0.06 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.07 +0.10 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 4.79 +0.14 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.54 +0.16 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.22 +0.10 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.17 +0.18 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.03 +0.18 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.79 +0.08 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.69 +0.08 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.60 +0.12 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.54 +0.09 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.49 +0.16 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.46 +0.17 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.43 +0.15 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.45 -0.02 43 0 19 0
29JUN27 13.00 P 0.00 0.00 0.00 0.56 -0.01 43 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.67 -0.02 43 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.83 +0.01 44 0 66 0
29JUN27 14.50 P 0.00 0.00 0.00 0.96 +0.01 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.10 +0.03 43 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.26 +0.03 43 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.43 +0.03 43 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.63 +0.04 42 0 16 0
29JUN27 17.00 P 1.82 1.82 1.82 1.83 +0.03 42 1 9 +1
29JUN27 17.50 P 0.00 0.00 0.00 2.04 +0.03 42 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.29 +0.04 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 2.53 +0.04 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.78 +0.04 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.06 +0.05 42 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.35 +0.06 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.94 +0.07 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.63 +0.12 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 5.33 +0.13 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.07 +0.17 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.84 +0.19 42 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 7.63 +0.18 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.44 +0.16 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.28 +0.20 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.17 +0.21 43 0 0 0
TOTAL PUT 399 19,730 +196
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$ 9.475
28AUG26 6.00 C 0.00 0.00 0.00 3.55 +0.22 138 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.30 +0.22 128 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.01 +0.18 101 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.80 +0.22 109 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.55 +0.22 99 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.30 +0.22 91 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.04 +0.21 79 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.78 +0.19 68 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.53 +0.21 60 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.28 +0.15 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.02 +0.10 41 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.81 +0.08 41 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.63 +0.06 42 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.46 +0.03 40 0 41 0
28AUG26 9.50 C 0.34 0.34 0.32 0.34 0.00 41 3 57 +1
28AUG26 9.75 C 0.29 0.34 0.25 0.25 0.00 42 35 129 +11
28AUG26 10.00 C 0.19 0.19 0.19 0.18 0.00 42 33 67 +6
28AUG26 10.50 C 0.10 0.15 0.10 0.08 -0.01 41 115 94 -60
28AUG26 11.00 C 0.00 0.00 0.00 0.04 0.00 43 0 74 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 45 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 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 75 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.74 +0.16 82 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.55 +0.22 96 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.30 +0.22 89 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.01 +0.18 72 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 +0.22 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 +0.22 69 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 +0.22 63 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.04 +0.21 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.78 +0.19 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 +0.18 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.34 +0.13 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.10 +0.07 39 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.93 +0.06 39 0 17 0
29SEP26 9.00 C 0.82 0.82 0.82 0.77 +0.06 39 15 93 0
29SEP26 9.25 C 0.69 0.69 0.69 0.62 +0.03 38 26 105 0
29SEP26 9.50 C 0.49 0.49 0.49 0.51 0.00 38 26 60 -14
29SEP26 9.75 C 0.43 0.43 0.43 0.42 +0.02 39 15 58 +15
29SEP26 10.00 C 0.00 0.00 0.00 0.35 +0.03 40 0 45 0
29SEP26 10.50 C 0.21 0.21 0.21 0.22 +0.01 40 1 83 +1
29SEP26 11.00 C 0.19 0.19 0.19 0.13 0.00 40 5 110 0
29SEP26 11.50 C 0.12 0.12 0.12 0.08 0.00 40 15 422 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.55 +0.22 78 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.30 +0.22 72 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.04 +0.21 65 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.80 +0.22 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.55 +0.21 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.30 +0.22 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.04 +0.20 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.78 +0.16 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.56 +0.12 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.39 +0.12 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.21 +0.07 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.05 +0.06 39 0 0 0
29OCT26 9.00 C 0.82 0.94 0.82 0.90 +0.06 38 84 84 +81
29OCT26 9.25 C 0.73 0.91 0.72 0.77 +0.05 38 99 84 +69
29OCT26 9.50 C 0.61 0.72 0.61 0.66 +0.05 38 41 45 -35
29OCT26 9.75 C 0.00 0.00 0.00 0.57 +0.05 39 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.48 +0.04 39 0 95 0
29OCT26 10.50 C 0.41 0.41 0.41 0.33 0.00 39 15 16 +15
29OCT26 11.00 C 0.28 0.28 0.28 0.22 0.00 39 1 12 0
29OCT26 11.50 C 0.20 0.20 0.20 0.15 0.00 39 30 30 +30
29OCT26 12.00 C 0.15 0.15 0.15 0.10 0.00 39 15 33 +15
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.55 +0.21 48 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.30 +0.19 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.04 +0.14 38 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.85 +0.17 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.65 +0.15 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.48 +0.14 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.31 +0.09 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.15 +0.08 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.98 +0.06 37 0 0 0
27NOV26 9.25 C 1.02 1.02 0.88 0.86 +0.06 37 30 30 +30
27NOV26 9.50 C 0.00 0.00 0.00 0.77 +0.07 38 0 0 0
27NOV26 9.75 C 0.63 0.63 0.63 0.68 +0.08 39 15 15 +15
27NOV26 10.00 C 0.55 0.55 0.55 0.59 +0.07 39 15 15 +15
27NOV26 10.50 C 0.00 0.00 0.00 0.44 +0.05 39 0 0 0
27NOV26 11.00 C 0.34 0.34 0.34 0.32 +0.03 39 7 7 +7
27NOV26 11.50 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.74 +0.16 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.55 +0.22 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.30 +0.22 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.04 +0.20 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 +0.22 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.55 +0.19 41 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 +0.19 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 +0.19 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 +0.18 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 +0.17 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 +0.14 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.42 +0.13 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.24 +0.06 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.11 +0.05 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 +0.05 38 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 +0.06 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 +0.06 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.69 +0.05 38 0 22 0
30DEC26 10.50 C 0.57 0.57 0.57 0.53 +0.05 38 2 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 +0.04 38 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 +0.02 38 0 10 0
30DEC26 12.00 C 0.27 0.27 0.27 0.22 0.00 38 15 19 +15
30DEC26 12.50 C 0.22 0.22 0.22 0.16 0.00 38 15 15 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 39 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 39 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 39 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.57 +0.22 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.35 +0.22 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.13 +0.21 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.92 +0.21 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.72 +0.21 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.53 +0.20 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.34 +0.19 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 +0.17 39 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.99 +0.18 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.82 +0.15 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.67 +0.13 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.53 +0.13 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.39 +0.11 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 +0.04 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.15 +0.05 38 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.04 +0.04 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.98 +0.10 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.80 +0.08 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.65 +0.06 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 +0.05 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 +0.04 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 +0.03 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 +0.01 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 0.00 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 0.00 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 0.00 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.67 +0.22 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.45 +0.21 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.25 +0.21 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.05 +0.21 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.85 +0.19 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.67 +0.19 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.49 +0.18 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.32 +0.17 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.15 +0.16 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.00 +0.15 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.85 +0.14 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.71 +0.12 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.58 +0.11 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.46 +0.10 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.35 +0.09 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.24 +0.07 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 1.14 +0.06 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.98 +0.07 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.83 +0.05 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.70 +0.05 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 +0.04 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 +0.05 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 +0.04 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 +0.04 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 +0.02 38 0 4 0
TOTAL CALL 673 3,762 +247
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.02 43 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 87 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 -0.05 41 0 236 0
28AUG26 8.50 P 0.00 0.00 0.00 0.10 -0.07 41 0 412 0
28AUG26 8.75 P 0.15 0.15 0.15 0.16 -0.09 41 1 131 +1
28AUG26 9.00 P 0.24 0.24 0.17 0.24 -0.12 40 13 55 +2
28AUG26 9.25 P 0.33 0.34 0.33 0.35 -0.13 40 16 48 +16
28AUG26 9.50 P 0.49 0.49 0.49 0.50 -0.14 42 11 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.65 -0.14 41 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.83 -0.14 41 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.25 -0.18 43 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.67 -0.23 30 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.13 -0.26 0 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.62 -0.27 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.10 -0.31 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.63 -0.27 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.15 -0.25 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.62 -0.28 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.10 -0.30 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.65 -0.25 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.12 -0.28 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.62 -0.28 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 27 0
29SEP26 7.25 P 0.04 0.04 0.04 0.03 -0.02 40 1 19 0
29SEP26 7.50 P 0.05 0.05 0.05 0.05 -0.03 40 2 12 +1
29SEP26 7.75 P 0.06 0.06 0.06 0.07 -0.04 39 2 51 0
29SEP26 8.00 P 0.09 0.09 0.09 0.11 -0.05 39 3 29 +3
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.06 39 0 32 0
29SEP26 8.50 P 0.19 0.19 0.19 0.22 -0.08 39 15 9 -15
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.10 38 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.42 -0.10 40 0 24 0
29SEP26 9.25 P 0.53 0.53 0.53 0.54 -0.11 40 45 60 +45
29SEP26 9.50 P 0.63 0.63 0.62 0.68 -0.12 41 43 44 +43
29SEP26 9.75 P 0.81 0.81 0.81 0.84 -0.12 41 13 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.98 -0.13 40 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 -0.16 41 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.77 -0.20 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.21 -0.22 38 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.67 -0.25 33 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.14 -0.28 0 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.66 -0.25 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 -0.24 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.17 -0.23 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.65 -0.25 0 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.15 -0.25 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.62 -0.28 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29OCT26 7.00 P 0.06 0.06 0.06 0.04 -0.03 38 1 10 -1
29OCT26 7.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.10 -0.03 39 0 6 0
29OCT26 7.75 P 0.00 0.00 0.00 0.13 -0.04 38 0 2 0
29OCT26 8.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 3 0
29OCT26 8.25 P 0.00 0.00 0.00 0.24 -0.08 38 0 11 0
29OCT26 8.50 P 0.00 0.00 0.00 0.31 -0.09 38 0 27 0
29OCT26 8.75 P 0.00 0.00 0.00 0.41 -0.09 38 0 0 0
29OCT26 9.00 P 0.48 0.48 0.48 0.51 -0.12 38 14 14 +14
29OCT26 9.25 P 0.65 0.65 0.60 0.64 -0.13 39 27 27 +27
29OCT26 9.50 P 0.82 0.82 0.74 0.77 -0.15 38 114 114 +99
29OCT26 9.75 P 0.98 0.98 0.86 0.94 -0.11 40 105 105 +105
29OCT26 10.00 P 1.03 1.05 1.01 1.08 -0.17 38 54 54 +54
29OCT26 10.50 P 0.00 0.00 0.00 1.45 -0.17 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.87 -0.17 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.30 -0.18 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.73 -0.22 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.20 -0.23 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.69 -0.23 42 0 0 0
27NOV26 7.00 P 0.06 0.06 0.06 0.08 -0.01 39 1 1 +1
27NOV26 7.25 P 0.00 0.00 0.00 0.11 -0.02 39 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.31 -0.07 38 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.39 -0.09 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.49 -0.09 38 0 0 0
27NOV26 9.00 P 0.62 0.62 0.62 0.60 -0.11 38 15 15 +15
27NOV26 9.25 P 0.75 0.75 0.75 0.73 -0.11 38 10 10 +10
27NOV26 9.50 P 0.90 0.90 0.90 0.87 -0.11 38 10 10 +10
27NOV26 9.75 P 1.06 1.06 1.05 1.03 -0.11 39 20 20 +20
27NOV26 10.00 P 0.00 0.00 0.00 1.21 -0.10 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.52 -0.16 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.92 -0.16 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.34 -0.18 40 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.77 -0.21 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.23 -0.22 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.71 -0.22 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 10 0
30DEC26 6.75 P 0.07 0.07 0.07 0.08 -0.02 38 1 13 +1
30DEC26 7.00 P 0.11 0.11 0.11 0.11 -0.03 38 1 13 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
30DEC26 7.50 P 0.20 0.20 0.20 0.19 -0.04 38 2 1 -2
30DEC26 7.75 P 0.00 0.00 0.00 0.25 -0.05 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.06 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 -0.07 38 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.09 37 0 2 0
30DEC26 8.75 P 0.54 0.54 0.54 0.58 -0.09 38 2 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 -0.11 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 -0.12 37 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.94 -0.11 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.08 -0.15 37 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.24 -0.16 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.59 -0.17 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.97 -0.18 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 -0.20 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.81 -0.21 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.25 -0.22 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.71 -0.23 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.18 -0.24 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.67 -0.24 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.17 -0.23 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.66 -0.24 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.18 -0.22 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.68 -0.22 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 -0.03 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.04 38 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.34 -0.04 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 -0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.48 -0.07 38 0 0 0
30MAR27 8.25 P 0.55 0.55 0.55 0.56 -0.08 37 1 5 +1
30MAR27 8.50 P 0.00 0.00 0.00 0.66 -0.08 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.77 -0.09 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.88 -0.10 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.01 -0.10 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.14 -0.11 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.32 -0.09 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.43 -0.15 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.76 -0.17 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.14 -0.17 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.52 -0.18 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.92 -0.20 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.34 -0.21 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.77 -0.22 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.23 -0.22 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.70 -0.23 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.18 -0.23 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.67 -0.23 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.18 -0.22 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.68 -0.22 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 -0.03 38 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 -0.03 38 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.46 -0.04 38 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.55 -0.04 38 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.64 -0.04 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.74 -0.05 38 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.85 -0.05 38 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 0.97 -0.05 39 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.09 -0.06 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.22 -0.07 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.37 -0.07 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.51 -0.08 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.66 -0.09 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.99 -0.10 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.34 -0.12 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.71 -0.13 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.10 -0.15 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.50 -0.18 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.92 -0.19 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.34 -0.21 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.78 -0.21 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.23 -0.21 37 0 0 0
TOTAL PUT 543 3,753 +451
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$ 37.780
28AUG26 27.00 C 0.00 0.00 0.00 11.14 +0.85 94 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.15 +0.82 86 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.15 +0.75 78 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.19 +0.68 73 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 7.39 +0.73 75 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.45 +0.59 69 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.85 +0.88 75 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.96 +0.65 69 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 4.30 +0.50 69 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 3.69 +0.51 69 0 65 0
28AUG26 37.00 C 3.53 3.53 3.53 3.14 +0.51 69 1 154 0
28AUG26 38.00 C 2.77 2.96 2.29 2.61 +0.30 67 38 188 +19
28AUG26 39.00 C 2.08 2.33 2.08 2.21 +0.29 68 32 276 +16
28AUG26 40.00 C 1.76 2.06 1.76 1.87 +0.28 69 93 593 +6
28AUG26 41.00 C 1.41 1.75 1.41 1.58 +0.27 70 61 188 0
28AUG26 42.00 C 1.00 1.30 1.00 1.31 +0.24 70 11 183 +10
28AUG26 43.00 C 1.12 1.12 1.12 1.07 +0.20 70 10 372 0
28AUG26 44.00 C 0.98 0.98 0.98 0.87 +0.17 70 56 449 +56
28AUG26 45.00 C 0.70 0.78 0.70 0.70 +0.14 70 15 397 +15
28AUG26 46.00 C 0.71 0.71 0.71 0.56 +0.11 69 5 77 0
28AUG26 47.00 C 0.63 0.65 0.58 0.45 +0.10 70 165 393 +26
28AUG26 48.00 C 0.49 0.49 0.49 0.35 +0.07 69 45 285 0
28AUG26 49.00 C 0.00 0.00 0.00 0.28 +0.06 69 0 196 0
28AUG26 50.00 C 0.35 0.35 0.31 0.22 +0.05 69 72 595 -10
28AUG26 52.50 C 0.26 0.27 0.21 0.12 +0.03 69 94 340 -29
28AUG26 55.00 C 0.19 0.19 0.16 0.06 +0.01 69 62 822 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 +0.01 71 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 71 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 101 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 111 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 140 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 17.05 +0.84 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.92 +0.86 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.95 +0.80 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.99 +0.84 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.05 +0.82 63 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.12 +0.80 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.23 +0.78 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.37 +0.47 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.67 +0.91 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.88 +0.86 68 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 8.06 +0.50 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.31 +0.65 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.68 +0.65 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.05 +0.62 66 2 90 0
29SEP26 35.00 C 0.00 0.00 0.00 5.46 +0.43 66 0 85 0
29SEP26 36.00 C 4.15 4.20 4.15 5.04 +0.66 69 30 83 +30
29SEP26 37.00 C 3.73 4.39 3.73 4.39 +0.49 66 26 173 +26
29SEP26 38.00 C 3.34 4.04 3.34 3.92 +0.41 66 43 195 +15
29SEP26 39.00 C 3.65 3.65 3.58 3.52 +0.32 66 2 253 +1
29SEP26 40.00 C 3.23 3.23 3.23 3.16 +0.35 67 1 226 +1
29SEP26 41.00 C 0.00 0.00 0.00 2.84 +0.33 67 0 141 0
29SEP26 42.00 C 2.53 2.53 2.53 2.54 +0.33 68 7 270 0
29SEP26 43.00 C 2.40 2.40 2.40 2.25 +0.30 68 2 192 +2
29SEP26 44.00 C 2.13 2.13 2.06 1.98 +0.27 67 10 440 +3
29SEP26 45.00 C 0.00 0.00 0.00 1.74 +0.24 67 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 1.53 +0.21 67 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 1.34 +0.19 67 0 275 0
29SEP26 48.00 C 1.38 1.38 1.38 1.18 +0.17 67 10 438 +10
29SEP26 49.00 C 0.00 0.00 0.00 1.03 +0.15 67 0 285 0
29SEP26 50.00 C 1.18 1.18 1.18 0.90 +0.14 67 200 595 +97
29SEP26 52.50 C 0.00 0.00 0.00 0.63 +0.09 67 0 466 0
29SEP26 55.00 C 0.70 0.70 0.70 0.45 +0.08 67 10 1,236 +10
29SEP26 57.50 C 0.00 0.00 0.00 0.31 +0.05 67 0 1,648 0
29SEP26 60.00 C 0.00 0.00 0.00 0.22 +0.04 67 0 1,581 0
29SEP26 62.50 C 0.34 0.34 0.34 0.15 +0.03 67 45 972 0
29SEP26 65.00 C 0.28 0.28 0.27 0.10 +0.01 66 84 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.01 67 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 +0.01 67 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 68 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 69 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 68 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 11.59 +0.76 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.79 +0.75 62 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.00 +0.73 62 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.42 +0.86 65 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 8.72 +0.56 65 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.02 +0.59 65 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.38 +0.51 64 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 6.79 +0.60 64 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 6.26 +0.67 65 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 5.65 +0.52 63 0 90 0
29OCT26 37.00 C 0.00 0.00 0.00 5.27 +0.56 65 0 60 0
29OCT26 38.00 C 0.00 0.00 0.00 4.84 +0.52 65 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 4.47 +0.56 66 0 105 0
29OCT26 40.00 C 3.40 4.06 3.40 4.10 +0.44 66 200 557 +150
29OCT26 41.00 C 0.00 0.00 0.00 3.74 +0.41 66 0 302 0
29OCT26 42.00 C 3.58 3.58 3.58 3.44 +0.42 67 1 117 0
29OCT26 43.00 C 3.30 3.30 3.10 3.10 +0.37 66 75 285 +64
29OCT26 44.00 C 0.00 0.00 0.00 2.85 +0.38 67 0 640 0
29OCT26 45.00 C 0.00 0.00 0.00 2.59 +0.36 67 0 681 0
29OCT26 46.00 C 2.60 2.60 2.60 2.35 +0.34 67 15 342 +15
29OCT26 47.00 C 2.24 2.25 2.18 2.13 +0.31 66 150 170 +100
29OCT26 48.00 C 0.00 0.00 0.00 1.87 +0.23 65 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 1.69 +0.22 65 0 109 0
29OCT26 50.00 C 1.96 1.96 1.96 1.53 +0.20 66 100 207 +100
29OCT26 52.50 C 0.00 0.00 0.00 1.18 +0.17 65 0 83 0
29OCT26 55.00 C 0.00 0.00 0.00 0.94 +0.17 66 0 36 0
29OCT26 57.50 C 0.00 0.00 0.00 0.70 +0.11 65 0 26 0
29OCT26 60.00 C 0.85 0.85 0.85 0.55 +0.10 66 5 68 +5
29OCT26 62.50 C 0.00 0.00 0.00 0.42 +0.08 66 0 27 0
29OCT26 65.00 C 0.00 0.00 0.00 0.32 +0.06 66 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.25 +0.06 66 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.19 +0.04 66 0 691 0
29OCT26 72.50 C 0.39 0.39 0.39 0.15 +0.04 66 30 418 +20
27NOV26 28.00 C 0.00 0.00 0.00 11.26 - 63 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 10.57 +0.75 63 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.87 +0.72 63 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.20 +0.70 63 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.56 +0.66 63 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.98 +0.62 63 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.43 +0.63 64 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.91 +0.63 64 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.35 +0.52 63 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.91 +0.49 63 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.51 +0.47 64 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.13 +0.44 64 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.83 +0.47 65 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.52 +0.44 66 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.19 +0.43 66 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.87 +0.41 66 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.57 +0.48 66 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.29 +0.45 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.03 +0.42 66 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.79 +0.39 66 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.46 +0.82 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.74 +0.69 63 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.02 +0.61 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.35 +0.73 62 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 9.72 +0.69 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.13 +0.63 62 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 8.57 +0.68 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.04 +0.64 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.56 +0.59 63 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 7.10 +0.63 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.83 +0.71 65 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 6.44 +0.54 66 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 6.05 +0.67 66 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 5.70 +0.64 66 0 92 0
30DEC26 41.00 C 0.00 0.00 0.00 5.25 +0.50 65 0 238 0
30DEC26 42.00 C 0.00 0.00 0.00 4.94 +0.48 66 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 4.61 +0.45 66 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 4.35 +0.48 66 0 864 0
30DEC26 45.00 C 0.00 0.00 0.00 4.03 +0.43 66 0 90 0
30DEC26 46.00 C 3.90 3.90 3.90 3.71 +0.35 65 15 135 0
30DEC26 47.00 C 0.00 0.00 0.00 3.56 +0.44 66 0 920 0
30DEC26 48.00 C 0.00 0.00 0.00 3.32 +0.42 66 0 62 0
30DEC26 49.00 C 0.00 0.00 0.00 3.10 +0.40 66 0 195 0
30DEC26 50.00 C 3.15 3.15 3.15 2.89 +0.38 66 100 451 +100
30DEC26 52.50 C 0.00 0.00 0.00 2.43 +0.34 66 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.04 +0.30 66 0 1,634 0
30DEC26 57.50 C 0.00 0.00 0.00 1.71 +0.26 66 0 2,567 0
30DEC26 60.00 C 0.00 0.00 0.00 1.44 +0.23 66 0 2,033 0
30DEC26 62.50 C 1.61 1.61 1.61 1.21 +0.20 66 5 937 0
30DEC26 65.00 C 0.00 0.00 0.00 1.01 +0.17 65 0 584 0
30DEC26 67.50 C 0.00 0.00 0.00 0.85 +0.15 65 0 485 0
30DEC26 70.00 C 1.46 1.46 1.46 0.71 +0.13 65 3 562 +3
30DEC26 72.50 C 0.00 0.00 0.00 0.60 +0.11 65 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.50 +0.09 65 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.42 +0.08 65 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.36 +0.08 65 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 +0.06 65 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.25 +0.05 65 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 +0.05 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 +0.04 65 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 +0.03 65 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.13 +0.03 65 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 +0.02 65 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.10 +0.03 66 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.08 +0.02 65 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 +0.02 65 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 +0.02 65 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 +0.02 65 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 +0.02 65 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 13.42 +0.79 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.79 +0.79 61 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.17 +0.80 61 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.56 +0.64 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.99 +0.56 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.45 +0.60 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.94 +0.52 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.47 +0.52 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.01 +0.50 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.59 +0.46 62 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.19 +0.46 62 0 9 0
30MAR27 38.00 C 7.15 7.15 7.15 7.81 +0.48 63 6 9 0
30MAR27 39.00 C 0.00 0.00 0.00 7.47 +0.46 63 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 7.13 +0.44 63 0 222 0
30MAR27 41.00 C 0.00 0.00 0.00 6.86 +0.46 64 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 6.56 +0.47 64 0 60 0
30MAR27 43.00 C 0.00 0.00 0.00 6.23 +0.45 64 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.92 +0.61 64 0 36 0
30MAR27 45.00 C 0.00 0.00 0.00 5.51 +0.47 63 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 5.29 +0.47 64 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 5.02 +0.39 64 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 4.81 +0.37 64 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 4.57 +0.36 64 0 0 0
30MAR27 50.00 C 4.70 4.70 4.70 4.34 +0.34 64 50 52 +50
30MAR27 52.50 C 0.00 0.00 0.00 3.81 +0.30 64 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.35 +0.27 64 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.95 +0.25 63 0 21 0
30MAR27 60.00 C 3.25 3.25 3.25 2.60 +0.22 63 50 70 +50
30MAR27 62.50 C 0.00 0.00 0.00 2.29 +0.20 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.02 +0.18 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.78 +0.16 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.57 +0.14 63 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.39 +0.13 63 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.23 +0.12 63 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 1.09 +0.11 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.96 +0.09 63 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.85 +0.08 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.76 +0.08 63 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.67 +0.06 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.60 +0.06 63 0 40 0
30MAR27 92.50 C 0.00 0.00 0.00 0.53 +0.05 63 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.47 +0.04 63 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 0.42 +0.04 63 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.38 +0.04 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.34 +0.04 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.30 +0.03 63 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.27 +0.03 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.24 +0.02 63 0 60 0
30MAR27 112.50 C 0.00 0.00 0.00 0.22 +0.03 63 0 181 0
29JUN27 27.00 C 0.00 0.00 0.00 14.35 +0.82 63 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.74 +0.80 63 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.16 +0.76 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.62 +0.75 63 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.09 +0.73 63 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 11.59 +0.69 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.13 +0.71 63 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 10.69 +0.69 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.17 +0.57 63 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 9.78 +0.55 63 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 9.41 +0.54 63 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.05 +0.52 63 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.69 +0.51 63 0 3 0
29JUN27 40.00 C 7.79 8.52 7.79 8.38 +0.57 64 50 100 +50
29JUN27 41.00 C 0.00 0.00 0.00 8.07 +0.62 64 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 7.71 +0.55 64 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 7.42 +0.56 64 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 7.12 +0.56 64 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 6.82 +0.55 64 0 21 0
29JUN27 46.00 C 0.00 0.00 0.00 6.53 +0.55 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.24 +0.49 64 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.99 +0.47 64 0 38 0
29JUN27 49.00 C 0.00 0.00 0.00 5.76 +0.47 64 0 0 0
29JUN27 50.00 C 6.08 6.08 6.06 5.53 +0.47 64 85 145 +85
29JUN27 52.50 C 0.00 0.00 0.00 4.96 +0.43 63 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.49 +0.40 63 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.06 +0.39 63 0 0 0
29JUN27 60.00 C 4.50 4.50 4.50 3.63 +0.32 63 151 211 +151
29JUN27 62.50 C 0.00 0.00 0.00 3.32 +0.32 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.00 +0.32 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.69 +0.26 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.46 +0.25 63 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 2.24 +0.25 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.02 +0.22 63 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 1.84 +0.20 63 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.69 +0.20 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.54 +0.20 63 0 23 0
29JUN27 85.00 C 0.00 0.00 0.00 1.38 +0.16 63 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 1.27 +0.15 63 0 89 0
TOTAL CALL 2,323 59,160 +1,247
28AUG26 27.00 P 0.00 0.00 0.00 0.07 -0.04 69 0 53 0
28AUG26 28.00 P 0.19 0.19 0.19 0.12 -0.06 69 185 185 +165
28AUG26 29.00 P 0.35 0.35 0.35 0.19 -0.09 69 10 10 +10
28AUG26 30.00 P 0.00 0.00 0.00 0.30 -0.12 70 0 322 0
28AUG26 31.00 P 0.66 0.66 0.66 0.44 -0.16 70 5 202 +5
28AUG26 32.00 P 0.00 0.00 0.00 0.62 -0.21 69 0 179 0
28AUG26 33.00 P 0.80 0.86 0.76 0.86 -0.25 70 166 351 +82
28AUG26 34.00 P 1.17 1.18 1.14 1.11 -0.34 69 235 218 -2
28AUG26 35.00 P 1.50 1.50 1.50 1.44 -0.42 69 8 77 +7
28AUG26 36.00 P 0.00 0.00 0.00 1.81 -0.47 68 0 76 0
28AUG26 37.00 P 2.35 2.35 2.35 2.37 -0.44 71 3 132 +2
28AUG26 38.00 P 0.00 0.00 0.00 2.87 -0.57 70 3 288 0
28AUG26 39.00 P 4.00 4.00 3.80 3.46 -0.51 71 30 298 0
28AUG26 40.00 P 0.00 0.00 0.00 4.10 -0.55 71 0 213 0
28AUG26 41.00 P 0.00 0.00 0.00 4.70 -0.59 69 0 135 0
28AUG26 42.00 P 0.00 0.00 0.00 5.41 -0.78 69 0 109 0
28AUG26 43.00 P 0.00 0.00 0.00 6.19 -0.75 69 3 484 +3
28AUG26 44.00 P 0.00 0.00 0.00 7.17 -0.54 75 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 8.06 -0.53 77 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 8.72 -0.75 70 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 9.68 -0.75 73 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 10.55 -0.92 72 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 11.37 -0.90 65 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 12.41 -0.99 72 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 14.78 -0.93 69 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 17.55 -0.64 99 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 19.72 -0.96 0 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 22.50 -0.68 112 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 24.87 -0.81 109 0 15 0
28AUG26 65.00 P 27.46 27.46 27.38 27.38 -0.81 117 9 19 -9
28AUG26 67.50 P 0.00 0.00 0.00 29.87 -0.81 122 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 32.27 -0.92 114 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 34.72 -0.96 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 37.22 -0.97 0 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 39.72 -0.96 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 42.26 -0.92 132 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 44.72 -0.96 0 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 47.22 -0.96 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 49.72 -0.96 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 52.22 -0.96 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 54.72 -0.96 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 57.22 -0.96 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 59.72 -0.96 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 62.36 -0.82 184 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 64.72 -0.96 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 67.22 -0.96 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 69.72 -0.96 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 72.22 -0.96 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 74.72 -0.96 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.02 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.03 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.04 67 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.06 67 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 -0.08 67 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 -0.11 67 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 -0.10 67 0 228 0
29SEP26 29.00 P 0.00 0.00 0.00 0.70 -0.14 67 0 90 0
29SEP26 30.00 P 0.00 0.00 0.00 0.89 -0.19 66 0 732 0
29SEP26 31.00 P 0.00 0.00 0.00 1.13 -0.24 66 0 446 0
29SEP26 32.00 P 0.00 0.00 0.00 1.39 -0.27 65 0 499 0
29SEP26 33.00 P 0.00 0.00 0.00 1.71 -0.30 65 0 538 0
29SEP26 34.00 P 2.08 2.08 2.08 2.09 -0.31 66 1 18 0
29SEP26 35.00 P 2.48 2.48 2.48 2.48 -0.38 65 1 95 0
29SEP26 36.00 P 2.95 2.95 2.95 2.93 -0.45 66 6 402 0
29SEP26 37.00 P 4.14 4.14 3.54 3.47 -0.47 66 23 294 +15
29SEP26 38.00 P 0.00 0.00 0.00 4.03 -0.50 67 0 243 0
29SEP26 39.00 P 4.75 4.75 4.75 4.66 -0.57 68 15 535 -15
29SEP26 40.00 P 0.00 0.00 0.00 5.28 -0.55 68 0 235 0
29SEP26 41.00 P 0.00 0.00 0.00 5.94 -0.62 68 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 6.57 -0.72 67 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 7.45 -0.61 70 0 132 0
29SEP26 44.00 P 0.00 0.00 0.00 8.21 -0.47 71 0 89 0
29SEP26 45.00 P 0.00 0.00 0.00 9.01 -0.66 72 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 9.82 -0.50 72 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 10.66 -0.69 73 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 11.53 -0.60 74 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 12.40 -0.70 74 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 13.31 -0.68 76 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 15.47 -0.80 75 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 17.62 -0.75 71 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 19.96 -0.78 70 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 22.50 -0.73 78 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 25.00 -0.70 83 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 27.41 -0.83 83 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 29.87 -0.86 85 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 32.34 -0.85 87 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 34.82 -0.87 90 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 37.31 -0.88 92 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 39.80 -0.88 95 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 42.53 -0.66 114 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.72 -0.96 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.29 -0.90 104 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.72 -0.97 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.22 -0.97 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 54.72 -0.96 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.22 -0.97 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.72 -1.03 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.36 -0.82 128 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 64.72 -0.96 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 67.22 -1.03 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 69.78 -0.91 128 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 72.22 -0.96 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 74.80 -0.89 136 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.73 -0.09 65 0 70 0
29OCT26 28.00 P 0.00 0.00 0.00 0.92 -0.15 65 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 1.14 -0.15 65 0 35 0
29OCT26 30.00 P 1.34 1.34 1.32 1.40 -0.16 65 50 102 +25
29OCT26 31.00 P 0.00 0.00 0.00 1.68 -0.20 64 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 2.02 -0.21 64 0 90 0
29OCT26 33.00 P 2.31 2.31 2.31 2.37 -0.27 64 50 89 +22
29OCT26 34.00 P 3.22 3.22 2.93 2.77 -0.31 64 100 69 -1
29OCT26 35.00 P 0.00 0.00 0.00 3.19 -0.37 64 0 99 0
29OCT26 36.00 P 0.00 0.00 0.00 3.68 -0.42 64 0 62 0
29OCT26 37.00 P 4.22 4.22 4.22 4.22 -0.45 64 12 34 +4
29OCT26 38.00 P 4.79 4.83 4.79 4.79 -0.48 65 22 112 +22
29OCT26 39.00 P 0.00 0.00 0.00 5.41 -0.48 65 0 105 0
29OCT26 40.00 P 0.00 0.00 0.00 6.05 -0.45 66 0 151 0
29OCT26 41.00 P 0.00 0.00 0.00 6.72 -0.48 66 0 100 0
29OCT26 42.00 P 0.00 0.00 0.00 7.40 -0.53 66 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 8.12 -0.54 67 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 8.86 -0.57 67 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 9.63 -0.65 68 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 10.35 -0.74 67 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 11.23 -0.61 69 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 12.06 -0.61 69 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 12.82 -0.65 68 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 13.68 -0.66 69 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 15.90 -0.82 71 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 18.12 -0.86 71 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 20.61 -0.74 76 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 22.87 -0.83 76 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 25.24 -0.83 77 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.69 -0.68 80 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 30.08 -0.81 80 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.50 -0.76 81 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.94 -0.83 82 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 1.28 - 64 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 1.55 -0.18 64 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.83 -0.22 64 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.17 -0.23 64 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.52 -0.25 63 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.90 -0.30 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.33 -0.32 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.80 -0.36 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.33 -0.38 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.88 -0.46 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.46 -0.45 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.06 -0.42 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.82 -0.43 67 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.40 -0.55 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.09 -0.58 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.81 -0.48 67 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.55 -0.50 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.31 -0.52 68 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.09 -0.54 68 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.88 -0.55 69 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.44 -0.11 64 0 254 0
30DEC26 28.00 P 0.00 0.00 0.00 1.72 -0.12 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.01 -0.14 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.35 -0.16 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.71 -0.16 64 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 3.07 -0.22 64 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 3.51 -0.21 64 0 75 0
30DEC26 34.00 P 0.00 0.00 0.00 3.95 -0.22 63 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 4.40 -0.31 63 0 97 0
30DEC26 36.00 P 0.00 0.00 0.00 4.91 -0.36 63 0 80 0
30DEC26 37.00 P 0.00 0.00 0.00 5.43 -0.48 63 0 113 0
30DEC26 38.00 P 0.00 0.00 0.00 6.03 -0.46 64 0 346 0
30DEC26 39.00 P 0.00 0.00 0.00 6.66 -0.45 64 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 7.31 -0.64 64 0 412 0
30DEC26 41.00 P 0.00 0.00 0.00 7.98 -0.42 65 0 62 0
30DEC26 42.00 P 0.00 0.00 0.00 8.68 -0.44 65 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 9.35 -0.50 65 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 10.08 -0.53 66 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 10.90 -0.48 67 0 125 0
30DEC26 46.00 P 0.00 0.00 0.00 11.66 -0.55 67 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 12.39 -0.62 67 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 13.24 -0.50 68 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 14.05 -0.52 68 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 14.88 -0.52 69 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 17.00 -0.53 70 0 37 0
30DEC26 55.00 P 19.13 19.13 19.13 19.12 -0.63 70 2 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 21.36 -0.62 71 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 23.61 -0.62 72 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 25.89 -0.61 73 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 28.21 -0.66 73 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 30.50 -0.72 73 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 32.89 -0.69 74 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 35.27 -0.71 75 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.66 -0.88 75 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 40.05 -0.89 75 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.53 -0.81 77 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 44.89 -0.93 75 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 47.33 -0.93 74 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.79 -0.94 74 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 52.25 -0.98 74 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 54.72 -0.96 0 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 57.22 -0.97 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.72 -1.03 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.36 -0.82 88 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 64.72 -0.96 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.22 -1.03 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 69.87 -0.82 94 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 72.34 -0.84 94 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 74.94 -0.75 100 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.24 -0.18 62 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 2.56 -0.23 62 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.93 -0.23 62 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 3.31 -0.23 62 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 3.70 -0.29 62 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.14 -0.30 61 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.59 -0.30 61 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.05 -0.35 61 0 1 0
30MAR27 35.00 P 5.53 5.53 5.53 5.59 -0.37 61 15 15 +15
30MAR27 36.00 P 0.00 0.00 0.00 6.16 -0.39 62 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.75 -0.41 62 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.36 -0.43 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.94 -0.26 62 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.37 -0.47 61 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 9.12 -0.40 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.74 -0.49 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.53 -0.55 62 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 11.42 -0.50 64 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 12.16 -0.48 64 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 12.93 -0.58 65 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 13.71 -0.59 65 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 14.49 -0.58 66 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 15.29 -0.44 66 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 16.09 -0.47 66 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 18.15 -0.51 67 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 20.27 -0.65 68 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 22.41 -0.55 69 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 24.54 -0.63 69 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 26.82 -0.72 70 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 29.07 -0.66 70 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 31.35 -0.72 71 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 33.63 -0.77 71 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 35.97 -0.76 72 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 38.27 -0.86 72 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 40.69 -0.77 73 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.00 -0.88 72 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.37 -0.86 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.76 -0.86 73 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 50.16 -0.90 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.57 -0.90 73 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 55.00 -0.91 73 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 57.43 -0.93 73 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 59.88 -0.95 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.36 -0.92 74 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 64.79 -0.97 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 67.26 -1.02 73 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 69.87 -0.84 79 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 72.34 -0.84 79 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 74.94 -0.75 84 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 3.13 -0.15 61 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 3.51 -0.15 61 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 3.89 -0.19 61 0 5 0
29JUN27 30.00 P 4.10 4.10 4.10 4.33 -0.21 61 4 5 +4
29JUN27 31.00 P 0.00 0.00 0.00 4.79 -0.21 61 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 5.25 -0.20 61 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 5.71 -0.27 61 0 5 0
29JUN27 34.00 P 0.00 0.00 0.00 6.24 -0.27 61 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 6.77 -0.27 61 0 207 0
29JUN27 36.00 P 0.00 0.00 0.00 7.31 -0.26 61 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 7.84 -0.41 61 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 8.44 -0.36 61 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 9.18 -0.36 61 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 9.85 -0.37 62 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 10.53 -0.39 62 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.23 -0.18 63 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 11.75 -0.38 61 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 12.47 -0.39 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.21 -0.65 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.95 -0.68 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.89 -0.53 64 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.66 -0.54 64 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.45 -0.55 64 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 17.24 -0.56 65 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 19.27 -0.57 65 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 21.33 -0.61 66 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.44 -0.63 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.64 -0.59 68 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 27.80 -0.63 68 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 29.98 -0.67 69 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.19 -0.71 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.45 -0.71 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.72 -0.73 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.01 -0.74 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.31 -0.77 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.64 -0.77 71 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.97 -0.79 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.32 -0.80 72 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.69 -0.82 72 0 0 0
TOTAL PUT 958 35,575 +354
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$ 33.600
28AUG26 18.50 C 0.00 0.00 0.00 15.14 -0.60 77 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.64 -0.60 71 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 14.14 -0.60 61 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.64 -0.61 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.64 -0.61 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.64 -0.61 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.65 -0.60 52 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.65 -0.60 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.65 -0.61 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.65 -0.61 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.66 -0.60 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.67 -0.60 32 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 4.69 -0.60 30 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 3.74 -0.60 30 0 548 0
28AUG26 31.00 C 0.00 0.00 0.00 2.86 -0.57 30 0 531 0
28AUG26 32.00 C 2.10 2.10 2.10 2.08 -0.52 30 10 532 +10
28AUG26 33.00 C 1.66 1.66 1.42 1.41 -0.45 30 17 632 +14
28AUG26 34.00 C 0.88 0.88 0.86 0.90 -0.41 29 7 713 0
28AUG26 35.00 C 0.58 0.58 0.54 0.55 -0.29 30 12 570 0
28AUG26 36.00 C 0.37 0.37 0.35 0.32 -0.20 30 5 373 0
28AUG26 37.00 C 0.26 0.26 0.19 0.17 -0.15 30 96 375 +96
28AUG26 38.00 C 0.00 0.00 0.00 0.08 -0.09 30 0 751 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 223 0
28AUG26 41.00 C 0.03 0.03 0.03 0.01 -0.02 32 8 223 +8
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29SEP26 18.50 C 0.00 0.00 0.00 15.18 -0.60 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.68 -0.60 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.18 -0.61 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.68 -0.61 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.69 -0.60 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.69 -0.61 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.70 -0.60 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.70 -0.61 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.71 -0.60 31 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.82 -0.52 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.85 -0.52 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.79 -0.59 30 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 4.87 -0.57 30 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 4.00 -0.55 30 0 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 3.21 -0.51 30 0 1,006 0
29SEP26 32.00 C 0.00 0.00 0.00 2.47 -0.50 29 0 956 0
29SEP26 33.00 C 1.81 1.81 1.77 1.89 -0.43 30 30 831 +30
29SEP26 34.00 C 1.37 1.37 1.37 1.38 -0.32 29 1 855 +1
29SEP26 35.00 C 1.06 1.17 0.94 0.99 -0.33 30 86 2,177 +82
29SEP26 36.00 C 0.00 0.00 0.00 0.71 -0.24 30 0 423 0
29SEP26 37.00 C 0.55 0.55 0.55 0.48 -0.19 30 39 1,336 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 -0.14 30 0 348 0
29SEP26 39.00 C 0.29 0.29 0.27 0.20 -0.11 30 57 198 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 277 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 347 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 619 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.18 -0.60 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.68 -0.60 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.18 -0.61 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.68 -0.61 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.69 -0.60 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.69 -0.61 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.70 -0.60 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.70 -0.61 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.75 -0.57 38 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.82 -0.52 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.85 -0.55 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.89 -0.53 33 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.94 -0.57 30 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 4.11 -0.55 30 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 3.35 -0.53 30 0 311 0
29OCT26 32.00 C 0.00 0.00 0.00 2.66 -0.51 29 0 183 0
29OCT26 33.00 C 2.26 2.33 2.02 2.09 -0.43 29 75 290 +75
29OCT26 34.00 C 1.77 1.77 1.69 1.61 -0.39 29 30 383 +15
29OCT26 35.00 C 1.39 1.39 1.39 1.24 -0.32 30 1 444 +1
29OCT26 36.00 C 0.00 0.00 0.00 0.95 -0.26 30 0 190 0
29OCT26 37.00 C 0.71 0.71 0.71 0.71 -0.23 30 20 92 +20
29OCT26 38.00 C 0.00 0.00 0.00 0.52 -0.19 30 0 36 0
29OCT26 39.00 C 0.00 0.00 0.00 0.37 -0.15 30 0 65 0
29OCT26 40.00 C 0.00 0.00 0.00 0.27 -0.11 30 0 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.19 -0.09 30 0 165 0
29OCT26 42.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 885 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 48 0
29OCT26 44.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 20 0
27NOV26 22.00 C 0.00 0.00 0.00 11.69 -0.61 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.70 -0.60 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.71 -0.60 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.75 -0.58 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.82 -0.53 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.85 -0.56 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.97 -0.52 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.07 -0.56 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.30 -0.52 31 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.60 -0.49 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 2.92 -0.51 30 0 0 0
27NOV26 33.00 C 2.62 2.62 2.32 2.40 -0.40 30 165 165 +165
27NOV26 34.00 C 1.98 1.99 1.88 1.96 -0.34 31 75 61 +60
27NOV26 35.00 C 1.64 1.64 1.63 1.55 -0.35 30 15 15 +15
27NOV26 36.00 C 0.00 0.00 0.00 1.25 -0.25 30 0 0 0
27NOV26 37.00 C 0.99 0.99 0.99 1.00 -0.24 31 20 20 +20
27NOV26 38.00 C 0.00 0.00 0.00 0.81 -0.21 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.63 -0.17 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.49 -0.13 31 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 0.37 -0.12 31 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.28 -0.10 31 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.21 -0.08 31 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.18 -0.60 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.68 -0.60 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.18 -0.61 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.68 -0.61 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.69 -0.60 37 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.69 -0.61 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.70 -0.61 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.71 -0.61 30 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 8.75 -0.59 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.82 -0.57 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.93 -0.56 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.05 -0.57 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.22 -0.54 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.49 -0.50 30 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.84 -0.46 31 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 3.25 -0.31 31 0 111 0
30DEC26 33.00 C 2.86 2.86 2.86 2.70 -0.43 30 15 229 +15
30DEC26 34.00 C 0.00 0.00 0.00 2.24 -0.33 30 0 177 0
30DEC26 35.00 C 0.00 0.00 0.00 1.86 -0.32 30 0 140 0
30DEC26 36.00 C 0.00 0.00 0.00 1.55 -0.27 30 0 382 0
30DEC26 37.00 C 0.00 0.00 0.00 1.31 -0.21 31 0 238 0
30DEC26 38.00 C 0.00 0.00 0.00 1.07 -0.20 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.87 -0.18 31 0 67 0
30DEC26 40.00 C 0.00 0.00 0.00 0.69 -0.17 31 0 49 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 -0.13 31 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.44 -0.12 31 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.35 -0.08 31 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.28 -0.07 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 -0.07 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 15.18 -0.60 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.68 -0.60 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.18 -0.61 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.68 -0.61 0 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 12.69 -0.60 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.70 -0.61 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.73 -0.60 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.79 -0.59 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.88 -0.58 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.02 -0.56 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.22 -0.54 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.47 -0.52 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.78 -0.49 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 5.14 -0.46 31 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 4.55 -0.44 31 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.02 -0.40 31 0 378 0
30MAR27 33.00 C 3.66 3.66 3.43 3.44 -0.47 30 75 274 +74
30MAR27 34.00 C 3.08 3.08 3.08 3.04 -0.40 30 5 28 0
30MAR27 35.00 C 2.84 2.84 2.84 2.77 -0.22 31 4 137 0
30MAR27 36.00 C 0.00 0.00 0.00 2.31 -0.32 30 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 2.00 -0.31 30 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 1.74 -0.27 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.52 -0.24 31 0 36 0
30MAR27 40.00 C 1.35 1.35 1.35 1.31 -0.22 31 20 110 +20
30MAR27 41.00 C 0.00 0.00 0.00 1.13 -0.17 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.95 -0.18 31 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.79 -0.17 31 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.67 -0.13 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.57 -0.11 31 0 24 0
30MAR27 46.00 C 0.00 0.00 0.00 0.48 -0.10 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.40 -0.09 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.34 -0.07 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.28 -0.07 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.24 -0.05 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 15.18 -0.60 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.68 -0.61 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.19 -0.60 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.69 -0.61 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.73 -0.60 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.80 -0.59 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.90 -0.58 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.06 -0.57 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.26 -0.55 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 8.49 -0.53 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.77 -0.52 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.09 -0.49 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.44 -0.49 31 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.68 -0.45 30 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 5.12 -0.44 30 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 4.64 -0.40 30 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.16 -0.40 30 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 3.75 -0.36 30 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 3.34 -0.36 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 3.01 -0.31 31 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 2.67 -0.31 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.39 -0.27 31 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.12 -0.27 31 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 1.89 -0.23 31 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.67 -0.23 31 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.56 -0.18 32 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.39 -0.14 32 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 1.22 -0.15 32 0 67 0
29JUN27 45.00 C 0.00 0.00 0.00 1.05 -0.16 31 0 158 0
29JUN27 46.00 C 0.00 0.00 0.00 0.93 -0.14 31 0 0 0
TOTAL CALL 888 29,476 +721
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 440 0
28AUG26 28.00 P 0.04 0.04 0.04 0.01 0.00 31 3 279 0
28AUG26 29.00 P 0.07 0.07 0.07 0.03 0.00 30 50 883 +15
28AUG26 30.00 P 0.11 0.13 0.11 0.09 +0.02 31 80 1,235 +24
28AUG26 31.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 1,350 0
28AUG26 32.00 P 0.41 0.45 0.41 0.43 +0.09 31 16 838 0
28AUG26 33.00 P 0.72 0.80 0.71 0.77 +0.16 30 24 349 -4
28AUG26 34.00 P 1.09 1.32 1.09 1.27 +0.21 30 42 410 +8
28AUG26 35.00 P 0.00 0.00 0.00 1.93 +0.38 31 0 50 0
28AUG26 36.00 P 0.00 0.00 0.00 2.65 +0.34 30 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 3.51 +0.47 30 0 74 0
28AUG26 38.00 P 0.00 0.00 0.00 4.44 +0.53 30 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 5.41 +0.57 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.40 +0.59 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.40 +0.60 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.40 +0.60 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.40 +0.60 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.40 +0.60 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.40 +0.60 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.40 +0.60 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 318 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 112 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 218 0
29SEP26 29.00 P 0.28 0.32 0.28 0.27 +0.05 30 24 698 -12
29SEP26 30.00 P 0.44 0.51 0.44 0.47 +0.09 30 13 1,026 +10
29SEP26 31.00 P 0.00 0.00 0.00 0.76 +0.14 31 0 967 0
29SEP26 32.00 P 1.14 1.14 1.14 1.13 +0.19 31 20 1,233 +20
29SEP26 33.00 P 1.55 1.62 1.55 1.59 +0.21 30 10 2,063 +10
29SEP26 34.00 P 2.05 2.19 2.04 2.17 +0.27 30 35 586 +5
29SEP26 35.00 P 2.73 2.74 2.73 2.86 +0.35 31 45 1,204 +15
29SEP26 36.00 P 0.00 0.00 0.00 3.55 +0.41 30 0 217 0
29SEP26 37.00 P 0.00 0.00 0.00 4.36 +0.46 30 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.22 +0.49 30 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 6.19 +0.59 32 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 7.15 +0.48 34 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.08 +0.47 34 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 9.04 +0.48 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.01 +0.48 35 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.99 +0.50 35 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.97 +0.49 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.97 +0.51 38 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.94 +0.51 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.93 +0.49 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.93 +0.52 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.92 +0.61 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.41 +0.61 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.90 +0.61 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 24.39 +0.61 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.88 +0.61 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.37 +0.61 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.86 +0.61 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 0.00 30 0 85 0
29OCT26 26.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 2 0
29OCT26 27.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 0.30 +0.04 30 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 0.48 +0.06 30 0 99 0
29OCT26 30.00 P 0.75 0.77 0.75 0.73 +0.09 30 3 218 0
29OCT26 31.00 P 0.00 0.00 0.00 1.05 +0.13 30 0 1,287 0
29OCT26 32.00 P 1.41 1.41 1.41 1.47 +0.20 31 5 113 0
29OCT26 33.00 P 1.81 1.98 1.81 1.95 +0.24 31 221 374 +167
29OCT26 34.00 P 0.00 0.00 0.00 2.50 +0.26 30 0 167 0
29OCT26 35.00 P 0.00 0.00 0.00 3.16 +0.32 31 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.82 +0.29 30 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.59 +0.39 30 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.42 +0.44 30 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.33 +0.53 31 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.24 +0.45 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.16 +0.46 32 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.10 +0.45 32 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.06 +0.48 32 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.06 +0.52 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.04 +0.53 36 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.05 +0.57 39 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.33 +0.05 31 0 0 0
27NOV26 28.00 P 0.52 0.52 0.52 0.50 +0.07 31 2 2 +2
27NOV26 29.00 P 0.73 0.73 0.73 0.72 +0.09 31 2 19 +2
27NOV26 30.00 P 1.00 1.00 1.00 1.00 +0.11 31 1 11 +1
27NOV26 31.00 P 0.00 0.00 0.00 1.34 +0.15 31 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.76 +0.20 31 0 0 0
27NOV26 33.00 P 2.25 2.25 2.25 2.25 +0.22 31 15 15 +15
27NOV26 34.00 P 0.00 0.00 0.00 2.82 +0.28 31 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.44 +0.30 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.12 +0.32 31 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.86 +0.39 31 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.64 +0.41 31 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.49 +0.46 31 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.36 +0.40 31 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.26 +0.43 31 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.22 +0.48 33 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.18 +0.52 34 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.11 +0.50 33 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.10 +0.54 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.05 +0.52 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 22.00 P 0.07 0.07 0.07 0.04 0.00 31 20 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 104 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 +0.03 31 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 +0.06 31 0 137 0
30DEC26 28.00 P 0.00 0.00 0.00 0.66 +0.08 31 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.90 +0.09 31 0 198 0
30DEC26 30.00 P 0.00 0.00 0.00 1.19 +0.10 30 0 189 0
30DEC26 31.00 P 0.00 0.00 0.00 1.58 +0.15 31 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 2.00 +0.19 31 0 115 0
30DEC26 33.00 P 0.00 0.00 0.00 2.53 +0.26 31 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 3.07 +0.26 31 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 3.66 +0.28 30 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 4.34 +0.35 31 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 5.05 +0.37 31 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 5.84 +0.43 31 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 6.64 +0.45 31 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 7.49 +0.38 31 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.42 +0.45 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.31 +0.46 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.24 +0.44 32 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 11.18 +0.44 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.11 +0.52 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.05 +0.52 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.99 +0.56 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.97 +0.53 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.96 +0.55 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.94 +0.60 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.42 +0.61 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.91 +0.62 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.39 +0.61 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.88 +0.61 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.37 +0.61 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.86 +0.61 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 165 0
30MAR27 24.00 P 0.40 0.40 0.40 0.31 +0.03 31 1 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.44 +0.05 31 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.62 +0.08 31 0 19 0
30MAR27 27.00 P 0.00 0.00 0.00 0.83 +0.08 31 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 1.10 +0.10 31 0 66 0
30MAR27 29.00 P 0.00 0.00 0.00 1.39 +0.12 31 0 121 0
30MAR27 30.00 P 0.00 0.00 0.00 1.77 +0.18 31 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 2.12 +0.17 31 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 2.61 +0.24 31 0 443 0
30MAR27 33.00 P 0.00 0.00 0.00 3.12 +0.27 31 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 3.68 +0.32 31 0 59 0
30MAR27 35.00 P 0.00 0.00 0.00 4.36 +0.39 32 0 126 0
30MAR27 36.00 P 0.00 0.00 0.00 4.82 +0.22 30 0 142 0
30MAR27 37.00 P 0.00 0.00 0.00 5.55 +0.34 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.33 +0.33 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.09 +0.34 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.85 +0.33 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 8.68 +0.45 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.53 +0.46 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.41 +0.49 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.31 +0.51 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.22 +0.52 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.16 +0.54 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.10 +0.55 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.06 +0.57 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.02 +0.57 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.99 +0.58 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.44 +0.59 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.91 +0.60 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.40 +0.61 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.88 +0.61 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 34 0
29JUN27 22.00 P 0.00 0.00 0.00 0.29 +0.03 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.55 +0.04 31 0 86 0
29JUN27 25.00 P 0.00 0.00 0.00 0.74 +0.06 31 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.98 +0.08 32 0 168 0
29JUN27 27.00 P 0.00 0.00 0.00 1.25 +0.09 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 1.56 +0.12 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.90 +0.12 32 0 35 0
29JUN27 30.00 P 2.35 2.35 2.35 2.31 +0.16 32 1 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.73 +0.16 32 0 190 0
29JUN27 32.00 P 0.00 0.00 0.00 3.23 +0.20 32 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 3.75 +0.22 32 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.33 +0.25 32 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 4.93 +0.27 33 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 5.59 +0.30 33 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 6.26 +0.31 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.79 +0.34 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.52 +0.36 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.28 +0.39 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.07 +0.40 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.88 +0.42 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.73 +0.45 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.58 +0.45 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.46 +0.48 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.36 +0.49 31 0 0 0
TOTAL PUT 633 34,887 +278
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$ 8.960
28AUG26 6.25 C 0.00 0.00 0.00 2.72 -0.15 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.47 -0.15 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.21 -0.16 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.96 -0.14 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.72 -0.16 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.52 -0.12 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.26 -0.15 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.05 -0.11 42 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.85 -0.10 42 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.67 -0.10 42 0 183 0
28AUG26 8.75 C 0.00 0.00 0.00 0.53 -0.05 43 0 147 0
28AUG26 9.00 C 0.47 0.47 0.47 0.38 -0.09 41 5 152 0
28AUG26 9.25 C 0.30 0.30 0.28 0.27 -0.08 41 290 497 +190
28AUG26 9.50 C 0.20 0.20 0.20 0.20 -0.06 42 8 198 -8
28AUG26 9.75 C 0.00 0.00 0.00 0.14 -0.04 42 0 270 0
28AUG26 10.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 516 0
28AUG26 10.50 C 0.05 0.05 0.05 0.04 -0.02 42 100 1,179 0
28AUG26 11.00 C 0.02 0.02 0.02 0.02 -0.01 44 10 758 +9
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.73 -0.16 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.48 -0.17 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.25 -0.15 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.03 -0.15 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.82 -0.13 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.59 -0.13 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 -0.10 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.18 -0.12 40 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 -0.10 41 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 -0.10 41 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 -0.13 39 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 -0.07 40 0 230 0
29SEP26 9.25 C 0.47 0.47 0.46 0.46 -0.08 40 200 160 +40
29SEP26 9.50 C 0.39 0.39 0.39 0.37 -0.08 40 15 181 0
29SEP26 9.75 C 0.29 0.29 0.29 0.30 -0.06 40 15 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 496 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.78 -0.15 43 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.50 -0.19 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.29 -0.17 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.07 -0.16 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.86 -0.15 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.65 -0.13 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.45 -0.14 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.27 -0.12 38 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.13 -0.09 40 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.97 -0.10 40 0 200 0
29OCT26 8.75 C 0.00 0.00 0.00 0.83 -0.10 39 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.71 -0.09 40 0 61 0
29OCT26 9.25 C 0.00 0.00 0.00 0.59 -0.08 39 0 220 0
29OCT26 9.50 C 0.00 0.00 0.00 0.51 -0.07 40 0 154 0
29OCT26 9.75 C 0.00 0.00 0.00 0.44 -0.05 41 0 89 0
29OCT26 10.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 195 0
29OCT26 10.50 C 0.26 0.26 0.26 0.25 -0.04 41 7 158 +7
29OCT26 11.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.35 - 39 0 0 -
27NOV26 7.00 C 0.00 0.00 0.00 2.13 -0.16 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.93 -0.15 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.73 -0.13 39 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.55 -0.13 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.37 -0.12 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.21 -0.13 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.08 -0.10 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.95 -0.09 40 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.83 -0.09 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.63 -0.06 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.55 -0.06 40 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.48 -0.05 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.35 -0.05 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
27NOV26 11.50 C 0.22 0.23 0.22 0.18 -0.03 41 60 105 +60
27NOV26 12.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.84 -0.17 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.61 -0.17 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.40 -0.16 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.22 -0.13 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.00 -0.15 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.82 -0.13 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.64 -0.14 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.47 -0.13 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.32 -0.13 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.20 -0.10 40 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 -0.12 39 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.93 -0.17 39 0 240 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 -0.14 40 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.13 40 0 15 0
30DEC26 9.75 C 0.68 0.68 0.68 0.66 -0.08 40 12 226 +12
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.08 40 0 402 0
30DEC26 10.50 C 0.47 0.47 0.47 0.45 -0.07 40 14 84 +14
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.07 40 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.07 40 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.06 40 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.05 40 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 316 0
30DEC26 16.50 C 0.05 0.05 0.05 0.01 0.00 40 1 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.97 -0.16 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.76 -0.17 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.57 -0.16 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.38 -0.14 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.20 -0.15 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.03 -0.14 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.86 -0.15 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.71 -0.14 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.56 -0.13 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.43 -0.12 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 -0.11 39 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 -0.12 38 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.09 -0.11 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.99 -0.11 39 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 -0.10 39 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.83 -0.09 40 0 56 0
30MAR27 10.50 C 0.00 0.00 0.00 0.68 -0.09 39 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 -0.07 40 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 -0.06 40 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.05 40 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 107 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.04 39 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 3.10 -0.13 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.91 -0.13 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.71 -0.16 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.56 -0.12 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.37 -0.14 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.20 -0.14 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.05 -0.14 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.91 -0.13 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.77 -0.13 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.64 -0.13 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 -0.12 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 -0.11 39 0 0 0
29JUN27 9.25 C 1.33 1.33 1.28 1.29 -0.11 38 68 68 +68
29JUN27 9.50 C 1.24 1.24 1.24 1.20 -0.10 39 15 15 +15
29JUN27 9.75 C 0.00 0.00 0.00 1.11 -0.10 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.02 -0.10 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.87 -0.10 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.74 -0.09 39 0 3 0
29JUN27 11.50 C 0.00 0.00 0.00 0.66 -0.05 40 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.57 -0.06 40 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 -0.07 40 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 -0.06 40 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 -0.05 40 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 -0.04 40 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 50 0
TOTAL CALL 820 24,737 +407
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 42 0 343 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 0.00 42 0 749 0
28AUG26 8.00 P 0.07 0.07 0.07 0.07 0.00 41 45 460 -45
28AUG26 8.25 P 0.00 0.00 0.00 0.12 +0.02 41 0 551 0
28AUG26 8.50 P 0.18 0.18 0.18 0.19 +0.03 41 3 766 +3
28AUG26 8.75 P 0.28 0.28 0.28 0.29 +0.05 42 20 348 +20
28AUG26 9.00 P 0.00 0.00 0.00 0.41 +0.06 42 0 310 0
28AUG26 9.25 P 0.00 0.00 0.00 0.56 +0.07 42 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 0.72 +0.09 42 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 0.91 +0.08 42 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.11 +0.09 41 0 450 0
28AUG26 10.50 P 0.00 0.00 0.00 1.59 +0.12 48 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.07 +0.15 53 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.56 +0.14 58 0 275 0
28AUG26 12.00 P 0.00 0.00 0.00 3.08 +0.16 72 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 3.58 +0.16 80 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.06 +0.14 79 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.56 +0.14 86 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.08 +0.16 100 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.56 +0.14 98 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.08 +0.16 113 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.58 +0.16 118 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.08 +0.16 124 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.54 +0.12 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 41 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 0.00 41 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 41 0 367 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.02 42 0 316 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 436 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 +0.03 41 0 256 0
29SEP26 8.50 P 0.32 0.33 0.32 0.36 +0.04 41 10 315 +4
29SEP26 8.75 P 0.00 0.00 0.00 0.46 +0.05 41 0 273 0
29SEP26 9.00 P 0.56 0.58 0.56 0.59 +0.06 41 10 184 +9
29SEP26 9.25 P 0.00 0.00 0.00 0.73 +0.06 41 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 0.88 +0.08 40 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 +0.06 40 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 +0.11 44 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 1.69 +0.11 45 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.11 +0.10 43 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.57 +0.12 43 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.15 51 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.58 +0.16 56 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.06 +0.14 56 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.56 +0.14 60 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 5.08 +0.16 70 0 0 -2
29SEP26 14.50 P 0.00 0.00 0.00 5.56 +0.14 69 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.08 +0.16 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.58 +0.16 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.08 +0.16 86 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.54 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.04 +0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.54 +0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.04 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.54 +0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.04 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.54 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.04 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.04 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.04 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.04 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.04 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.04 +0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.04 +0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.04 +0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.04 +0.12 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 40 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 0.00 40 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 300 0
29OCT26 7.25 P 0.13 0.13 0.13 0.11 +0.01 40 330 255 +180
29OCT26 7.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 270 0
29OCT26 7.75 P 0.00 0.00 0.00 0.22 +0.02 41 0 48 0
29OCT26 8.00 P 0.00 0.00 0.00 0.29 +0.02 41 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.46 +0.03 40 0 141 0
29OCT26 8.75 P 0.00 0.00 0.00 0.58 +0.04 40 0 50 0
29OCT26 9.00 P 0.00 0.00 0.00 0.70 +0.04 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.86 +0.06 41 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.00 +0.05 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.19 +0.09 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.38 +0.10 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.78 +0.12 44 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.20 +0.13 44 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 2.65 +0.13 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.11 +0.14 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.58 +0.14 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.06 +0.14 48 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 - 41 0 0 -
27NOV26 7.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
27NOV26 7.50 P 0.23 0.23 0.23 0.22 +0.01 40 15 15 +15
27NOV26 7.75 P 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.45 +0.03 40 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.56 +0.04 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.67 +0.04 40 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.80 +0.05 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.96 +0.06 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.09 +0.04 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.29 +0.09 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.47 +0.10 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.85 +0.11 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.27 +0.13 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.70 +0.14 45 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.15 +0.13 45 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.61 +0.15 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.09 +0.16 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.01 40 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 0.00 40 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 0.00 40 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 0.00 40 0 100 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.01 40 0 27 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.01 40 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 +0.02 40 0 515 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.03 40 0 495 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 +0.04 40 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.04 +0.04 40 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 +0.07 41 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 +0.08 41 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.55 +0.09 42 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 1.93 +0.11 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.33 +0.12 43 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.75 +0.13 43 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.18 +0.13 43 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 +0.12 44 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.11 +0.14 45 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 +0.16 46 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.08 +0.15 48 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.57 +0.15 49 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.08 +0.16 54 0 106 0
30DEC26 15.50 P 0.00 0.00 0.00 6.58 +0.16 56 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.08 +0.16 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.54 +0.12 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.04 +0.12 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.54 +0.12 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.04 +0.12 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.54 +0.12 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.04 +0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.54 +0.12 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.04 +0.12 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 +0.01 39 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 +0.01 40 0 160 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 +0.01 39 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 +0.03 39 0 202 0
30MAR27 8.25 P 0.00 0.00 0.00 0.72 +0.02 39 0 262 0
30MAR27 8.50 P 0.00 0.00 0.00 0.83 +0.03 39 0 371 0
30MAR27 8.75 P 0.00 0.00 0.00 0.96 +0.04 39 0 103 0
30MAR27 9.00 P 0.00 0.00 0.00 1.09 +0.04 39 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.23 +0.04 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.40 +0.06 40 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.56 +0.09 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.71 +0.07 40 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.07 +0.08 40 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.46 +0.09 41 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.87 +0.10 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.31 +0.14 42 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.73 +0.12 42 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.19 +0.15 43 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.65 +0.16 43 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.11 +0.15 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.59 +0.16 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.08 +0.16 45 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.58 +0.16 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.08 +0.16 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.54 +0.12 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.04 +0.12 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.54 +0.12 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.04 +0.12 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 -0.01 40 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 0.00 40 0 130 0
29JUN27 7.75 P 0.70 0.70 0.70 0.69 0.00 40 15 95 +15
29JUN27 8.00 P 0.82 0.82 0.80 0.80 0.00 40 30 49 +30
29JUN27 8.25 P 0.93 0.93 0.91 0.91 0.00 40 30 30 +30
29JUN27 8.50 P 1.03 1.03 1.03 1.04 +0.01 41 30 255 +30
29JUN27 8.75 P 1.18 1.19 1.16 1.16 0.00 40 47 92 +47
29JUN27 9.00 P 1.30 1.30 1.29 1.30 +0.01 41 60 400 +60
29JUN27 9.25 P 1.44 1.44 1.41 1.45 +0.02 41 90 420 +90
29JUN27 9.50 P 0.00 0.00 0.00 1.55 -0.04 39 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.71 +0.02 40 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.87 +0.02 39 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.21 +0.03 39 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.58 +0.04 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.96 +0.05 39 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.37 +0.06 40 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.79 +0.07 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.28 +0.12 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.74 +0.14 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.21 +0.16 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.64 +0.14 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.08 +0.11 41 0 0 0
TOTAL PUT 735 25,289 +486
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$ 88.800
28AUG26 55.00 C 0.00 0.00 0.00 33.83 +0.08 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.34 +0.09 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.84 +0.08 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.36 +0.10 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.86 +0.09 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.37 +0.24 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.89 +0.25 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.45 +0.16 26 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 13.95 +0.16 0 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 11.47 +0.16 21 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 9.01 +0.14 21 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 6.65 +0.10 21 0 189 0
28AUG26 85.00 C 0.00 0.00 0.00 4.51 +0.04 20 0 362 0
28AUG26 87.50 C 3.04 3.04 3.04 2.83 +0.08 21 1 717 0
28AUG26 90.00 C 0.90 1.55 0.90 1.53 +0.01 21 3 472 +1
28AUG26 92.50 C 0.78 0.80 0.78 0.72 -0.06 21 13 876 +10
28AUG26 95.00 C 0.43 0.50 0.43 0.29 -0.05 21 8 122 0
28AUG26 97.50 C 0.22 0.22 0.22 0.10 -0.03 20 1 288 -1
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 34.03 +0.28 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.52 +0.27 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.06 +0.30 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.57 +0.31 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.10 +0.32 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.63 +0.32 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.10 +0.25 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.57 +0.15 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.11 +0.14 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.70 +0.13 21 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 9.39 +0.10 21 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 7.25 +0.06 21 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 5.37 +0.08 21 0 156 0
29SEP26 87.50 C 0.00 0.00 0.00 3.77 +0.08 21 0 188 0
29SEP26 90.00 C 0.00 0.00 0.00 2.48 -0.02 21 0 263 0
29SEP26 92.50 C 1.72 1.72 1.72 1.63 +0.01 21 1 1,129 +1
29SEP26 95.00 C 0.00 0.00 0.00 1.01 -0.05 22 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.59 -0.03 22 0 74 0
29SEP26 100.00 C 0.00 0.00 0.00 0.32 -0.03 22 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 37 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 34.04 +0.29 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.55 +0.30 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.06 +0.30 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.59 +0.33 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.11 +0.33 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.63 +0.31 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.10 +0.22 25 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.60 +0.15 21 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.17 +0.13 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.83 +0.11 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.64 +0.08 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 7.63 +0.05 21 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 5.90 +0.16 21 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 4.32 +0.06 20 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 3.07 -0.01 20 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 2.18 0.00 20 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 1.54 +0.02 21 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 1.00 -0.05 21 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.63 -0.04 21 0 23 0
29OCT26 102.50 C 0.48 0.50 0.48 0.39 -0.03 21 90 90 +90
29OCT26 105.00 C 0.00 0.00 0.00 0.22 -0.03 21 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.13 -0.02 21 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.11 - 28 0 0 -
27NOV26 67.50 C 0.00 0.00 0.00 21.63 +0.30 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.13 +0.22 22 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 16.68 +0.15 21 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 14.34 +0.13 21 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 12.13 +0.13 21 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 10.05 +0.12 21 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 8.16 +0.09 21 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 6.50 +0.09 21 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 5.05 +0.07 21 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 3.82 +0.05 21 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 2.83 +0.04 21 0 0 0
27NOV26 95.00 C 1.88 2.00 1.88 2.04 +0.02 21 2 2 +2
27NOV26 97.50 C 0.00 0.00 0.00 1.45 +0.02 21 0 0 0
27NOV26 100.00 C 1.00 1.10 1.00 1.00 +0.01 21 6 6 +6
27NOV26 102.50 C 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.04 +0.29 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.55 +0.30 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.06 +0.30 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.59 +0.26 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.13 +0.19 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.73 +0.17 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.37 +0.21 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.97 +0.18 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.71 +0.17 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.59 +0.18 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.61 +0.18 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.79 +0.17 21 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 7.16 +0.16 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.66 +0.08 20 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 4.42 +0.05 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.45 +0.07 21 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 2.66 +0.04 21 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 2.01 +0.06 21 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 1.51 +0.09 21 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 1.10 +0.07 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.78 +0.05 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.55 +0.05 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.36 +0.03 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.25 +0.03 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 34.41 +0.21 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.04 +0.21 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.68 +0.21 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.32 +0.15 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.98 +0.15 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.66 +0.20 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.39 +0.13 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.19 +0.18 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.88 -0.03 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.91 -0.08 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.08 -0.12 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 10.38 -0.16 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.85 -0.18 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.49 -0.20 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.23 -0.27 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 5.14 -0.30 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 4.23 -0.27 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 3.50 -0.12 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.91 -0.05 22 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 2.33 -0.06 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.85 -0.13 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.47 -0.13 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.15 -0.12 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.87 -0.15 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.68 -0.12 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 35.18 +0.32 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.84 +0.32 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.51 +0.31 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.20 +0.30 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.92 +0.30 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.67 +0.29 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.47 +0.26 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.33 +0.23 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.34 +0.44 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 15.11 +0.07 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.39 -0.08 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 11.93 +0.14 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.41 +0.16 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 8.98 +0.13 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.69 +0.09 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 6.52 +0.01 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.58 +0.05 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 4.77 +0.05 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 4.07 +0.09 22 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 3.47 +0.07 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.89 -0.02 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.47 -0.02 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.05 +0.03 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.65 -0.03 22 0 0 0
TOTAL CALL 125 9,007 +109
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2,027 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 611 0
28AUG26 77.50 P 0.13 0.13 0.13 0.01 -0.01 21 20 288 0
28AUG26 80.00 P 0.19 0.19 0.18 0.05 -0.02 21 50 766 +50
28AUG26 82.50 P 0.31 0.31 0.31 0.18 -0.07 20 1 612 0
28AUG26 85.00 P 0.00 0.00 0.00 0.55 -0.13 21 0 99 0
28AUG26 87.50 P 1.32 1.32 1.32 1.25 -0.22 20 1 79 +1
28AUG26 90.00 P 0.00 0.00 0.00 2.44 -0.30 20 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 4.25 -0.22 20 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.36 -0.20 20 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 8.72 -0.18 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.20 -0.18 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.70 -0.18 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.20 -0.18 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.73 -0.27 38 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.23 -0.27 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 23.73 -0.27 46 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.23 -0.27 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 182 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 218 0
29SEP26 75.00 P 0.28 0.28 0.28 0.07 -0.02 21 3 421 0
29SEP26 77.50 P 0.00 0.00 0.00 0.19 -0.04 22 0 15 0
29SEP26 80.00 P 0.65 0.66 0.60 0.43 -0.07 22 19 371 -1
29SEP26 82.50 P 1.00 1.00 1.00 0.85 -0.11 22 1 43 +1
29SEP26 85.00 P 0.00 0.00 0.00 1.55 -0.13 22 0 135 0
29SEP26 87.50 P 2.50 2.50 2.50 2.51 -0.14 22 30 36 +30
29SEP26 90.00 P 0.00 0.00 0.00 3.78 -0.19 21 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 5.40 -0.19 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.27 -0.20 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.37 -0.19 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.62 -0.17 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.97 -0.17 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.38 -0.17 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.39 -0.17 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.60 -0.50 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.31 -0.25 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.69 -0.35 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.20 -0.32 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.68 -0.33 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.18 -0.32 50 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 212 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 120 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.38 -0.05 21 0 90 0
29OCT26 80.00 P 0.96 0.96 0.96 0.71 -0.09 21 60 90 +20
29OCT26 82.50 P 0.00 0.00 0.00 1.25 -0.11 21 0 3 0
29OCT26 85.00 P 0.00 0.00 0.00 2.02 -0.16 21 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 3.08 -0.08 21 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.27 -0.19 21 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 5.84 -0.20 21 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 7.65 -0.20 21 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 9.65 -0.20 21 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 11.81 -0.19 21 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.10 -0.18 21 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 16.96 +0.33 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.41 -0.21 31 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.84 -0.27 32 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.31 -0.26 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 - 22 0 0 -
27NOV26 67.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.16 -0.02 21 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.33 -0.02 21 0 2 0
27NOV26 77.50 P 0.93 0.95 0.93 0.60 -0.03 21 83 85 +83
27NOV26 80.00 P 0.00 0.00 0.00 1.01 -0.04 21 0 2 0
27NOV26 82.50 P 0.00 0.00 0.00 1.61 -0.07 21 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.43 -0.08 21 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 3.48 -0.09 21 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.76 -0.11 21 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 6.28 -0.13 21 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.02 -0.15 21 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 9.96 -0.15 21 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.05 -0.15 21 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 14.27 -0.15 21 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 17.07 -0.16 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.45 -0.23 28 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 21.87 -0.26 29 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.32 -0.26 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 0.00 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 0.00 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.30 +0.01 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.53 +0.01 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.89 +0.01 21 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.40 +0.01 21 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 2.09 +0.01 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.98 +0.01 21 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.06 +0.10 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.35 +0.09 21 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.74 -0.03 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.43 -0.05 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.30 -0.07 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.32 -0.09 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.47 -0.10 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.16 -0.18 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.51 -0.24 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.88 -0.25 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.34 -0.24 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.77 -0.27 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.21 -0.31 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.69 -0.32 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.04 22 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 -0.06 22 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.30 -0.09 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.51 -0.12 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.79 -0.16 22 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.18 -0.21 22 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.70 -0.25 22 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.35 -0.30 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.16 -0.28 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.13 -0.21 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.21 -0.29 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.48 -0.33 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 7.87 -0.39 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.45 -0.39 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.21 -0.39 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.10 -0.37 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.10 -0.35 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.55 -0.28 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.78 -0.27 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.09 -0.26 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.44 -0.27 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.85 -0.27 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.24 -0.02 22 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.39 -0.03 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.60 -0.04 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.88 -0.08 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.29 -0.08 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.78 -0.09 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.38 -0.10 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.14 -0.12 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.03 -0.13 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.03 -0.16 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.13 -0.24 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.39 -0.25 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 8.85 -0.27 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.37 -0.38 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.11 -0.38 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.99 +0.04 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 15.69 -0.19 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.98 -0.26 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.08 -0.28 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.25 -0.32 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.51 -0.36 23 0 0 0
TOTAL PUT 268 11,520 +184
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$ 11.690
28AUG26 8.00 C 0.00 0.00 0.00 3.71 -0.20 59 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.46 -0.20 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.21 -0.20 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.96 -0.20 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.71 -0.20 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.46 -0.22 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.22 -0.21 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.98 -0.21 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.74 -0.21 39 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.30 -0.19 40 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.91 -0.17 39 0 60 0
28AUG26 11.50 C 0.56 0.56 0.56 0.58 -0.18 38 1 126 +1
28AUG26 12.00 C 0.45 0.45 0.39 0.36 -0.12 39 3 90 +1
28AUG26 12.50 C 0.20 0.20 0.19 0.21 -0.09 40 20 197 +17
28AUG26 13.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 153 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 74 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 165 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.71 -0.20 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.46 -0.20 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.21 -0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.97 -0.23 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.71 -0.23 0 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.46 -0.24 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.22 -0.24 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.01 -0.25 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.78 -0.21 39 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 -0.19 40 0 136 0
29SEP26 11.00 C 0.00 0.00 0.00 1.00 -0.19 39 0 295 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 -0.16 40 0 672 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 -0.14 40 0 397 0
29SEP26 12.50 C 0.36 0.36 0.35 0.35 -0.10 41 20 467 +20
29SEP26 13.00 C 0.00 0.00 0.00 0.23 -0.08 40 0 178 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.05 40 0 219 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 138 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 182 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.71 -0.20 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.46 -0.20 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.21 -0.22 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.97 -0.23 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.71 -0.27 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.46 -0.25 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.23 -0.24 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.03 -0.23 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.82 -0.21 39 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.43 -0.17 39 0 69 0
29OCT26 11.00 C 1.11 1.11 1.07 1.10 -0.19 38 68 172 +68
29OCT26 11.50 C 0.80 0.80 0.80 0.84 -0.15 39 6 209 -6
29OCT26 12.00 C 0.00 0.00 0.00 0.63 -0.12 39 0 90 0
29OCT26 12.50 C 0.00 0.00 0.00 0.45 -0.11 38 0 24 0
29OCT26 13.00 C 0.00 0.00 0.00 0.34 -0.07 39 0 35 0
29OCT26 13.50 C 0.00 0.00 0.00 0.25 -0.05 39 0 13 0
29OCT26 14.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 8 0
29OCT26 14.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29OCT26 16.00 C 0.08 0.08 0.08 0.04 -0.02 39 3 3 +3
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.97 -0.23 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.71 -0.27 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.48 -0.24 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.26 -0.24 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.07 -0.21 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.86 -0.21 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.50 -0.17 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.18 -0.19 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.93 -0.17 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.73 -0.15 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.58 -0.11 38 0 7 0
27NOV26 13.00 C 0.00 0.00 0.00 0.45 -0.09 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.34 -0.07 38 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.26 -0.06 39 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.19 -0.05 38 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
27NOV26 16.00 C 0.13 0.13 0.13 0.08 -0.02 39 2 2 +2
27NOV26 16.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.71 -0.22 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.46 -0.22 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.21 -0.23 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.97 -0.24 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.73 -0.25 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.51 -0.24 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.30 -0.24 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.10 -0.23 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.92 -0.21 37 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.58 -0.17 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.31 -0.17 37 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 1.05 -0.18 37 0 391 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 -0.14 37 0 246 0
30DEC26 12.50 C 0.75 0.75 0.75 0.70 -0.12 38 1 271 +1
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.11 37 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.08 38 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.07 37 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.07 37 0 162 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.06 37 0 65 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.73 -0.20 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.49 -0.20 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.27 -0.19 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.06 -0.19 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.85 -0.19 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.66 -0.18 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.48 -0.22 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 -0.21 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.14 -0.21 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.86 -0.18 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.60 -0.16 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 -0.14 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 -0.15 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 -0.13 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 -0.09 38 0 50 0
30MAR27 13.50 C 0.00 0.00 0.00 0.72 -0.09 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 -0.08 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.08 37 0 6 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.06 37 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.35 -0.05 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 -0.04 37 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 38 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 8.00 C 0.00 0.00 0.00 3.81 -0.19 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.62 -0.18 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.42 -0.18 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.25 -0.17 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.07 -0.17 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.91 -0.16 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.75 -0.16 38 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.59 -0.16 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.45 -0.15 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.17 -0.15 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.87 -0.19 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.65 -0.12 37 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.46 -0.11 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.28 -0.10 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.12 -0.10 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.99 -0.08 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.86 -0.08 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.76 -0.06 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.66 -0.07 38 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 0.61 -0.05 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.45 -0.06 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.39 -0.05 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
TOTAL CALL 124 9,988 +107
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 9.00 P 0.01 0.01 0.01 0.01 0.00 49 36 36 +6
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 65 0
28AUG26 10.00 P 0.06 0.06 0.06 0.04 +0.01 42 5 86 +5
28AUG26 10.50 P 0.10 0.11 0.10 0.09 +0.01 40 12 106 0
28AUG26 11.00 P 0.21 0.22 0.21 0.21 +0.04 40 20 863 0
28AUG26 11.50 P 0.34 0.41 0.34 0.40 +0.08 41 29 83 +19
28AUG26 12.00 P 0.00 0.00 0.00 0.68 +0.12 42 0 147 0
28AUG26 12.50 P 0.00 0.00 0.00 1.00 +0.13 40 0 111 0
28AUG26 13.00 P 0.00 0.00 0.00 1.40 +0.15 40 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 1.85 +0.18 40 0 203 0
28AUG26 14.00 P 0.00 0.00 0.00 2.39 +0.23 55 0 145 0
28AUG26 14.50 P 0.00 0.00 0.00 2.87 +0.23 59 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.31 +0.19 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.81 +0.20 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.31 +0.20 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.81 +0.20 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.31 +0.20 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.81 +0.20 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.31 +0.20 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.81 +0.20 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.31 +0.20 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.81 +0.20 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.31 +0.20 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 10 0
29SEP26 8.75 P 0.04 0.04 0.04 0.04 +0.01 41 50 80 +50
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 40 0 91 0
29SEP26 9.50 P 0.10 0.11 0.10 0.11 +0.01 40 20 60 +20
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.01 40 0 86 0
29SEP26 10.00 P 0.20 0.20 0.20 0.20 +0.02 39 90 115 +71
29SEP26 10.50 P 0.00 0.00 0.00 0.34 +0.04 39 0 78 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 +0.05 39 0 812 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 +0.09 39 0 1,545 0
29SEP26 12.00 P 1.03 1.03 1.03 1.11 +0.10 40 2 184 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 +0.13 40 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 +0.13 40 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.35 +0.20 45 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.79 +0.23 46 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.26 +0.24 47 0 68 0
29SEP26 15.00 P 3.63 3.63 3.63 3.73 +0.24 48 1 81 -1
29SEP26 15.50 P 0.00 0.00 0.00 4.23 +0.23 52 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.72 +0.23 55 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.21 +0.23 57 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.68 +0.21 53 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.20 +0.24 62 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.65 +0.19 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.15 +0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.65 +0.21 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.15 +0.21 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.65 +0.21 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.64 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.64 +0.20 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.64 +0.21 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.64 +0.21 72 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.23 +0.03 38 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.29 +0.03 38 0 5 0
29OCT26 10.50 P 0.00 0.00 0.00 0.45 +0.05 38 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.65 +0.06 37 0 40 0
29OCT26 11.50 P 0.00 0.00 0.00 0.91 +0.09 38 0 54 0
29OCT26 12.00 P 0.00 0.00 0.00 1.24 +0.14 39 0 58 0
29OCT26 12.50 P 0.00 0.00 0.00 1.60 +0.17 40 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 1.96 +0.12 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.42 +0.18 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.86 +0.20 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.31 +0.20 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.78 +0.22 45 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.25 +0.22 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.72 +0.22 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.22 +0.24 49 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.37 +0.03 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.54 +0.05 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.76 +0.07 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.02 +0.09 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.35 +0.14 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.70 +0.16 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.09 +0.15 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.49 +0.16 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.93 +0.19 42 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.36 +0.19 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.82 +0.21 43 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.28 +0.21 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.76 +0.22 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.24 +0.23 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 37 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 +0.01 38 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.01 37 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.02 36 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 +0.02 37 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 +0.03 37 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 +0.05 36 0 62 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 +0.06 36 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 +0.10 37 0 153 0
30DEC26 12.00 P 1.37 1.37 1.37 1.43 +0.12 37 8 223 0
30DEC26 12.50 P 0.00 0.00 0.00 1.77 +0.14 38 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.17 +0.14 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.57 +0.16 40 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.00 +0.18 41 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.42 +0.19 41 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.87 +0.20 42 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.32 +0.20 42 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.79 +0.22 43 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.26 +0.22 44 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.74 +0.23 45 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.23 +0.24 46 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.72 +0.24 47 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.21 +0.25 48 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.70 +0.26 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.20 +0.25 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.65 +0.21 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.64 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.64 +0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.64 +0.21 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.64 +0.21 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.30 +0.03 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 +0.03 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 +0.03 36 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 +0.04 36 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.64 +0.03 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.84 +0.05 36 0 8 0
30MAR27 11.00 P 1.06 1.06 1.06 1.08 +0.07 36 1 18 0
30MAR27 11.50 P 0.00 0.00 0.00 1.34 +0.09 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.65 +0.10 37 0 56 0
30MAR27 12.50 P 1.92 1.92 1.92 1.99 +0.13 37 15 17 +5
30MAR27 13.00 P 0.00 0.00 0.00 2.38 +0.15 38 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.76 +0.17 39 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.15 +0.16 39 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.56 +0.17 39 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.99 +0.19 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.40 +0.17 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.87 +0.20 40 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.26 +0.17 37 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.74 +0.19 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.23 +0.21 39 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.72 +0.22 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.21 +0.23 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.70 +0.23 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.20 +0.24 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.65 +0.20 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.64 +0.20 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.64 +0.20 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.64 +0.21 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.64 +0.21 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.48 +0.03 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.55 +0.03 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.64 +0.05 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.73 +0.05 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.82 +0.05 39 0 11 0
29JUN27 10.00 P 0.93 0.93 0.93 0.92 +0.05 39 7 12 +5
29JUN27 10.50 P 1.18 1.18 1.18 1.14 +0.06 39 1 31 +1
29JUN27 11.00 P 0.00 0.00 0.00 1.40 +0.07 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.68 +0.09 40 0 50 0
29JUN27 12.00 P 2.05 2.05 2.05 1.98 +0.09 40 15 120 +15
29JUN27 12.50 P 2.38 2.38 2.38 2.31 +0.11 40 30 180 +30
29JUN27 13.00 P 0.00 0.00 0.00 2.65 +0.11 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.93 +0.04 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.30 +0.13 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.69 +0.03 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.09 +0.14 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.51 +0.15 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.94 +0.15 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.38 +0.16 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.83 +0.17 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.29 +0.17 38 0 0 0
TOTAL PUT 342 9,765 +226
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 58.800
28AUG26 43.00 C 0.00 0.00 0.00 15.95 -0.20 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.94 -0.21 53 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.97 -0.18 53 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.96 -0.19 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.96 -0.20 44 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.90 -0.26 27 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.90 -0.26 21 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.90 -0.26 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 6.42 -0.26 19 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 4.03 -0.23 19 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 1.97 -0.15 18 0 122 0
28AUG26 60.00 C 1.08 1.08 1.08 0.75 -0.04 19 1 232 -1
28AUG26 62.50 C 0.20 0.24 0.20 0.20 0.00 19 46 167 +30
28AUG26 65.00 C 0.07 0.07 0.07 0.04 0.00 20 10 11 +9
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.98 -0.20 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.98 -0.21 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.98 -0.21 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.98 -0.21 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.99 -0.21 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.99 -0.21 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.99 -0.21 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.00 -0.21 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.95 -0.26 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.95 -0.26 16 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.91 -0.31 0 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 6.45 -0.32 0 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 4.17 -0.16 17 0 139 0
29SEP26 57.50 C 0.00 0.00 0.00 2.26 -0.22 17 0 109 0
29SEP26 60.00 C 0.00 0.00 0.00 1.06 -0.16 18 0 169 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.06 18 0 143 0
29SEP26 65.00 C 0.22 0.22 0.22 0.14 -0.04 18 10 114 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.99 -0.21 35 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.00 -0.20 33 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.99 -0.21 30 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.00 -0.21 29 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.95 -0.26 20 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.95 -0.26 16 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.96 -0.26 17 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.49 -0.31 15 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.33 -0.12 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.57 -0.13 17 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.42 -0.06 18 0 0 0
29OCT26 62.50 C 0.86 0.86 0.86 0.71 -0.06 18 2 189 0
29OCT26 65.00 C 0.00 0.00 0.00 0.31 -0.03 18 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.13 -0.01 18 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.00 -0.20 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 12.99 -0.21 27 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.00 -0.21 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.95 -0.26 18 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 9.96 -0.26 18 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 8.98 -0.25 18 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 6.62 -0.24 18 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 4.53 -0.07 17 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.90 -0.06 17 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.77 -0.01 18 0 0 0
27NOV26 62.50 C 1.14 1.14 1.13 1.01 -0.03 18 30 15 +15
27NOV26 65.00 C 0.00 0.00 0.00 0.52 -0.01 18 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.25 0.00 18 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.98 -0.21 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.98 -0.21 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.98 -0.21 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.99 -0.21 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.00 -0.20 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.99 -0.21 24 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.00 -0.21 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.96 -0.25 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.98 -0.25 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.02 -0.21 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.78 -0.11 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.84 -0.09 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.27 -0.04 17 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 2.12 0.00 18 0 9 0
30DEC26 62.50 C 0.00 0.00 0.00 1.27 -0.06 17 0 66 0
30DEC26 65.00 C 0.00 0.00 0.00 0.71 -0.04 17 0 80 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 -0.02 17 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 18 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 16.21 +0.02 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.23 +0.03 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.26 +0.06 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.30 +0.08 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.35 +0.08 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.41 +0.02 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.25 -0.24 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.55 -0.12 18 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.47 -0.10 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.64 -0.06 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.11 -0.05 17 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 2.89 -0.04 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.95 -0.07 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.26 -0.06 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.79 -0.04 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 -0.04 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.27 -0.02 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.01 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 18 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 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 16.45 +0.09 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.48 +0.08 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.53 +0.08 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.58 +0.08 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.65 +0.08 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.74 +0.04 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.91 -0.22 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.95 -0.05 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.95 -0.17 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.32 -0.15 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.90 -0.14 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 3.71 -0.11 17 0 9 0
29JUN27 62.50 C 0.00 0.00 0.00 2.77 -0.07 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.02 -0.06 17 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.45 -0.04 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.01 -0.03 18 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.70 -0.02 18 0 7 0
29JUN27 75.00 C 0.00 0.00 0.00 0.47 -0.02 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.33 -0.01 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
TOTAL CALL 99 2,645 +53
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 0.00 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 166 0
28AUG26 57.50 P 0.53 0.60 0.53 0.60 +0.08 19 32 238 +30
28AUG26 60.00 P 1.51 1.51 1.51 1.84 +0.14 19 13 181 0
28AUG26 62.50 P 0.00 0.00 0.00 3.81 +0.25 19 0 154 0
28AUG26 65.00 P 0.00 0.00 0.00 6.20 +0.25 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 8.70 +0.25 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.20 +0.25 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.70 -0.04 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.20 -0.02 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.70 -0.02 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.20 -0.02 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.70 -0.02 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.20 -0.02 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.70 -0.02 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.20 -0.01 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 19 0 76 0
29SEP26 52.50 P 0.12 0.12 0.12 0.14 +0.01 18 2 91 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 +0.01 18 0 114 0
29SEP26 57.50 P 1.18 1.18 1.18 1.32 +0.04 18 1 103 -1
29SEP26 60.00 P 0.00 0.00 0.00 2.74 +0.07 18 0 49 0
29SEP26 62.50 P 0.00 0.00 0.00 4.63 +0.18 18 0 110 0
29SEP26 65.00 P 6.89 6.95 6.88 6.94 +0.29 20 46 227 +46
29SEP26 67.50 P 0.00 0.00 0.00 9.29 +0.25 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.76 -0.09 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.23 -0.09 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.72 -0.09 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.21 -0.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.70 -0.11 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.20 -0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.69 -0.11 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.19 -0.09 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.68 -0.09 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.27 +0.02 18 0 106 0
29OCT26 55.00 P 0.56 0.56 0.56 0.72 +0.02 17 2 79 +2
29OCT26 57.50 P 1.62 1.62 1.62 1.61 +0.09 17 2 61 0
29OCT26 60.00 P 2.88 2.88 2.88 3.00 +0.09 18 2 20 +2
29OCT26 62.50 P 0.00 0.00 0.00 4.93 +0.17 19 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 6.98 +0.24 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 9.33 +0.25 18 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 11.76 -0.09 12 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.23 -0.09 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.72 -0.09 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.21 -0.10 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.70 -0.11 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.20 -0.10 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
27NOV26 52.50 P 0.35 0.35 0.35 0.40 +0.03 17 15 16 +15
27NOV26 55.00 P 0.88 0.90 0.88 0.93 +0.05 17 45 45 +45
27NOV26 57.50 P 1.76 1.76 1.76 1.83 +0.07 17 1 1 +1
27NOV26 60.00 P 0.00 0.00 0.00 3.24 +0.10 18 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 5.09 +0.17 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 7.08 +0.25 18 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 9.38 +0.26 18 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 11.78 -0.07 17 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 14.25 -0.08 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.72 -0.09 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.21 -0.10 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.70 -0.11 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.20 -0.10 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 +0.03 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.21 +0.02 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.52 +0.06 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.10 +0.08 17 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 2.02 +0.08 17 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 3.37 +0.08 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 5.14 +0.11 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 7.20 +0.12 18 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 9.46 +0.29 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.79 -0.08 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.25 -0.08 14 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.74 -0.07 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.22 -0.09 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.71 -0.10 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.20 -0.10 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.70 -0.10 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.19 -0.09 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.68 -0.09 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.21 +0.02 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.28 +0.02 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.39 +0.03 16 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 0.80 +0.06 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.45 +0.08 16 0 21 0
30MAR27 57.50 P 0.00 0.00 0.00 2.41 +0.09 16 0 33 0
30MAR27 60.00 P 0.00 0.00 0.00 3.71 +0.07 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.42 +0.09 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.37 +0.23 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.52 +0.23 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.84 -0.07 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.27 -0.07 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.74 -0.07 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.22 -0.09 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.71 -0.10 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.20 -0.10 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.70 -0.10 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.19 -0.09 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.68 -0.09 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.20 +0.01 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.49 +0.04 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.63 +0.05 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.80 +0.06 18 0 77 0
29JUN27 52.50 P 0.00 0.00 0.00 1.36 +0.08 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 2.17 +0.11 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 3.24 +0.14 18 0 70 0
29JUN27 60.00 P 0.00 0.00 0.00 4.57 +0.17 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 6.18 +0.20 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.04 +0.22 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.12 +0.24 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.39 +0.25 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.79 +0.26 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.15 +0.14 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.51 -0.03 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.88 -0.07 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.28 -0.06 24 0 0 0
TOTAL PUT 161 3,155 +140
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$ 21.200
28AUG26 15.00 C 0.00 0.00 0.00 6.23 -1.37 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.73 -1.37 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.28 -1.32 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.77 -1.33 53 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.30 -1.30 53 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.77 -1.33 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.26 -1.34 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.78 -1.32 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.33 -1.27 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.90 -1.20 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.52 -1.08 34 0 0 0
28AUG26 21.00 C 0.92 0.94 0.92 0.88 -0.74 34 3 1 +1
28AUG26 22.00 C 0.71 0.71 0.49 0.46 -0.31 34 111 352 +31
28AUG26 23.00 C 0.00 0.00 0.00 0.21 -0.17 34 0 102 0
28AUG26 24.00 C 0.00 0.00 0.00 0.09 -0.09 35 0 197 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.05 34 0 63 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 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 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.33 -1.27 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.85 -1.25 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.36 -1.24 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.88 -1.22 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.40 -1.20 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.91 -1.19 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.40 -1.20 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.97 -1.13 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.56 -1.04 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.23 -0.87 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.84 -0.76 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.24 -0.39 32 0 128 0
29SEP26 22.00 C 0.99 1.02 0.99 0.81 -0.24 33 42 685 0
29SEP26 23.00 C 0.64 0.64 0.64 0.50 -0.15 33 15 171 0
29SEP26 24.00 C 0.30 0.30 0.30 0.29 -0.12 33 5 83 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 -0.08 33 0 124 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.86 -1.24 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.39 -1.21 40 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.93 -1.17 39 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.44 -1.16 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.99 -1.11 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.50 -1.10 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.09 -1.01 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.70 -0.90 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.35 -0.75 32 0 0 0
29OCT26 20.00 C 2.12 2.12 2.00 1.98 -0.64 31 56 56 +56
29OCT26 21.00 C 1.54 1.54 1.54 1.42 -0.35 31 15 50 +15
29OCT26 22.00 C 1.19 1.19 1.19 1.00 -0.27 32 15 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.68 -0.22 32 0 36 0
29OCT26 24.00 C 0.00 0.00 0.00 0.45 -0.17 33 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.28 -0.14 32 0 4 0
29OCT26 26.00 C 0.00 0.00 0.00 0.17 -0.12 32 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.10 -0.09 32 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.06 -0.06 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.49 -1.11 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.05 -1.05 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.57 -1.03 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.17 -0.93 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.80 -0.80 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.45 -0.66 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.13 -0.53 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.59 -0.36 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.16 -0.32 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.84 -0.25 32 0 0 0
27NOV26 24.00 C 0.58 0.58 0.58 0.59 -0.20 32 15 15 +15
27NOV26 25.00 C 0.41 0.41 0.41 0.40 -0.17 32 1 1 +1
27NOV26 26.00 C 0.00 0.00 0.00 0.26 -0.14 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.17 -0.11 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.11 -0.09 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.07 -0.06 32 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.37 -1.23 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.90 -1.20 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.44 -1.16 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.98 -1.12 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.55 -1.05 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.12 -0.98 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.64 -0.96 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.26 -0.84 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.91 -0.69 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.58 -0.57 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.29 -0.48 31 0 131 0
30DEC26 21.00 C 2.06 2.06 1.75 1.75 -0.38 31 45 22 -21
30DEC26 22.00 C 1.41 1.41 1.40 1.32 -0.35 31 30 20 -17
30DEC26 23.00 C 0.00 0.00 0.00 0.99 -0.29 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 -0.23 31 0 40 0
30DEC26 25.00 C 0.00 0.00 0.00 0.53 -0.19 31 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.38 -0.15 31 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 -0.13 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.11 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.09 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.07 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 6.49 -1.11 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.06 -1.04 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.63 -0.97 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.21 -0.89 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.82 -0.78 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.43 -0.67 33 0 0 0
30MAR27 18.00 C 4.39 4.40 4.39 4.07 -0.55 33 3 3 +3
30MAR27 18.50 C 0.00 0.00 0.00 3.61 -0.58 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.29 -0.55 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 3.00 -0.51 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.71 -0.51 30 0 0 0
30MAR27 21.00 C 2.48 2.48 2.48 2.14 -0.45 29 15 621 -15
30MAR27 22.00 C 2.06 2.06 2.06 1.80 -0.33 31 15 40 +15
30MAR27 23.00 C 0.00 0.00 0.00 1.44 -0.29 31 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.15 -0.24 31 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.92 -0.20 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 -0.18 31 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 -0.18 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 -0.16 31 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 -0.13 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.11 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.08 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.07 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.74 -0.86 36 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.33 -0.77 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.93 -0.67 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.53 -0.57 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.15 -0.48 33 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.78 -0.49 33 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.45 -0.32 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.11 -0.35 32 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.81 -0.33 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.50 -0.35 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.23 -0.34 32 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.61 -0.46 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.19 -0.42 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.82 -0.39 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.51 -0.36 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.25 -0.32 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.03 -0.28 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.85 -0.25 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.70 -0.21 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 -0.17 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.47 -0.16 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.39 -0.12 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.31 -0.12 31 0 0 0
TOTAL CALL 386 4,503 +84
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 0.00 36 0 90 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 0.00 34 0 108 0
28AUG26 19.00 P 0.15 0.15 0.15 0.10 0.00 35 18 117 0
28AUG26 19.50 P 0.22 0.24 0.22 0.17 +0.01 34 38 129 -31
28AUG26 20.00 P 0.28 0.35 0.28 0.28 +0.02 34 7 230 0
28AUG26 21.00 P 0.60 0.72 0.60 0.62 +0.07 33 26 395 +16
28AUG26 22.00 P 0.00 0.00 0.00 1.25 +0.22 36 0 241 0
28AUG26 23.00 P 0.00 0.00 0.00 1.97 +0.28 34 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.85 +0.29 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.86 +0.39 43 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 4.83 +0.40 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.83 +0.38 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.83 +0.38 59 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.80 +0.35 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.80 +0.35 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.80 +0.35 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.82 +0.37 79 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 25 0
29SEP26 18.50 P 0.18 0.22 0.18 0.19 +0.03 33 10 49 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 +0.04 33 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 +0.06 33 0 104 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 +0.07 32 0 255 0
29SEP26 21.00 P 0.81 1.00 0.81 0.97 +0.13 33 96 533 +16
29SEP26 22.00 P 1.45 1.45 1.45 1.55 +0.24 34 1 357 +1
29SEP26 23.00 P 0.00 0.00 0.00 2.20 +0.22 32 0 33 0
29SEP26 24.00 P 0.00 0.00 0.00 3.00 +0.32 32 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.90 +0.43 33 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.83 +0.29 33 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 5.83 +0.33 38 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 6.83 +0.37 42 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 7.80 +0.31 0 0 0 -60
29SEP26 30.00 P 0.00 0.00 0.00 8.80 +0.31 0 0 0 -15
29SEP26 31.00 P 0.00 0.00 0.00 9.80 +0.31 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.82 +0.33 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.80 +0.31 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.80 +0.31 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.80 +0.31 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.80 +0.31 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.80 +0.31 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.19 +0.05 32 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.28 +0.06 33 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.38 +0.07 32 0 27 0
29OCT26 19.00 P 0.52 0.52 0.52 0.52 +0.11 33 2 49 +2
29OCT26 19.50 P 0.65 0.67 0.65 0.67 +0.13 32 30 137 +13
29OCT26 20.00 P 0.84 0.84 0.84 0.86 +0.15 32 15 93 +10
29OCT26 21.00 P 1.12 1.31 1.12 1.32 +0.20 32 60 114 +60
29OCT26 22.00 P 0.00 0.00 0.00 1.91 +0.27 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.61 +0.35 33 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.37 +0.38 32 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.16 +0.44 30 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.05 +0.33 29 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.98 +0.32 27 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.93 +0.30 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.90 +0.31 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.88 +0.31 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.87 +0.31 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.86 +0.31 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.38 +0.07 32 0 2 0
27NOV26 18.50 P 0.52 0.52 0.52 0.51 +0.10 32 1 5 +1
27NOV26 19.00 P 0.00 0.00 0.00 0.64 +0.10 32 0 0 0
27NOV26 19.50 P 0.80 0.80 0.80 0.81 +0.12 32 1 1 +1
27NOV26 20.00 P 0.00 0.00 0.00 1.01 +0.16 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.47 +0.19 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.06 +0.25 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.75 +0.31 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.49 +0.34 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.30 +0.47 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.17 +0.36 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.08 +0.36 31 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.01 +0.33 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.95 +0.28 26 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.92 +0.29 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.91 +0.31 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.89 +0.31 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.03 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 +0.04 31 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 +0.07 31 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.49 +0.09 31 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 +0.10 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.74 +0.09 31 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.94 +0.13 31 0 18 0
30DEC26 20.00 P 1.10 1.10 1.10 1.14 +0.15 31 52 209 +51
30DEC26 21.00 P 0.00 0.00 0.00 1.62 +0.19 31 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.19 +0.23 31 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.86 +0.28 31 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.60 +0.42 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.34 +0.40 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.23 +0.34 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.13 +0.34 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.04 +0.32 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.98 +0.29 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.95 +0.30 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.93 +0.32 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.90 +0.31 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.89 +0.32 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.87 +0.31 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.86 +0.31 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.86 +0.33 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.85 +0.32 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.30 +0.05 31 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 +0.07 31 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.49 +0.08 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 +0.10 31 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.74 +0.10 31 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 +0.12 30 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 1.06 +0.12 30 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 +0.14 30 0 24 0
30MAR27 20.00 P 0.00 0.00 0.00 1.46 +0.14 30 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.94 +0.18 30 0 24 0
30MAR27 22.00 P 0.00 0.00 0.00 2.51 +0.22 30 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.17 +0.27 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.84 +0.36 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.62 +0.30 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.43 +0.31 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.28 +0.31 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.16 +0.30 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.08 +0.29 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.00 +0.25 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.97 +0.30 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.93 +0.30 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.91 +0.31 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.89 +0.32 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.87 +0.31 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.86 +0.32 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.37 +0.03 31 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.47 +0.04 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.57 +0.04 31 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 +0.06 31 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.84 +0.07 31 0 35 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 +0.10 31 0 2 0
29JUN27 18.50 P 1.14 1.14 1.14 1.18 +0.10 31 1 46 +1
29JUN27 19.00 P 0.00 0.00 0.00 1.38 +0.13 31 0 46 0
29JUN27 19.50 P 1.52 1.52 1.52 1.58 +0.13 31 1 32 +1
29JUN27 20.00 P 0.00 0.00 0.00 1.80 +0.14 31 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.30 +0.16 31 0 0 0
29JUN27 22.00 P 2.71 2.73 2.71 2.86 +0.18 31 30 30 +30
29JUN27 23.00 P 0.00 0.00 0.00 3.49 +0.22 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.10 +0.17 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.80 +0.17 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.58 +0.18 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.39 +0.19 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.30 +0.26 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.18 +0.27 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.10 +0.29 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.03 +0.30 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.98 +0.30 28 0 0 0
TOTAL PUT 389 6,023 +97
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$ 409.000
07AUG26 300.00 C 0.00 0.00 0.00 109.10 +0.33 86 0 0 0
07AUG26 305.00 C 0.00 0.00 0.00 104.10 +0.33 75 0 0 0
07AUG26 310.00 C 0.00 0.00 0.00 99.10 +0.32 0 0 0 0
07AUG26 315.00 C 0.00 0.00 0.00 94.10 +0.32 0 0 0 0
07AUG26 320.00 C 0.00 0.00 0.00 89.10 +0.32 0 0 0 0
07AUG26 325.00 C 0.00 0.00 0.00 84.11 +0.32 68 0 0 0
07AUG26 330.00 C 0.00 0.00 0.00 79.11 +0.32 61 0 0 0
07AUG26 335.00 C 0.00 0.00 0.00 74.11 +0.32 53 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 69.11 +0.32 0 0 0 0
07AUG26 345.00 C 0.00 0.00 0.00 64.11 +0.31 0 0 0 0
07AUG26 350.00 C 0.00 0.00 0.00 59.11 +0.31 0 0 0 0
07AUG26 355.00 C 0.00 0.00 0.00 54.12 +0.32 43 0 0 0
07AUG26 360.00 C 0.00 0.00 0.00 49.12 +0.31 38 0 0 0
07AUG26 365.00 C 0.00 0.00 0.00 44.12 +0.31 32 0 0 0
07AUG26 370.00 C 0.00 0.00 0.00 39.12 +0.30 0 0 0 0
07AUG26 375.00 C 0.00 0.00 0.00 34.13 +0.29 29 0 0 0
07AUG26 380.00 C 0.00 0.00 0.00 29.15 +0.27 28 0 30 0
07AUG26 385.00 C 0.00 0.00 0.00 24.19 +0.22 27 0 0 0
07AUG26 390.00 C 16.63 17.57 16.63 19.22 +0.23 23 46 77 +45
07AUG26 395.00 C 14.39 14.39 14.39 14.44 +0.06 23 30 38 +2
07AUG26 400.00 C 9.30 10.00 9.30 9.87 -0.20 21 45 144 +15
07AUG26 405.00 C 6.55 6.78 4.50 6.20 -0.35 22 174 605 +35
07AUG26 410.00 C 3.93 3.99 2.32 3.28 -0.65 21 364 729 -12
07AUG26 415.00 C 1.45 2.17 1.22 1.68 -0.32 22 254 264 +114
07AUG26 420.00 C 0.70 0.98 0.50 0.80 -0.14 24 236 483 +162
07AUG26 425.00 C 0.34 0.34 0.26 0.36 -0.05 25 43 227 +40
07AUG26 430.00 C 0.10 0.10 0.10 0.16 +0.01 26 56 366 +56
07AUG26 435.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 50 0
07AUG26 440.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
07AUG26 445.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
07AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
07AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
07AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
07AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
07AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
07AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
07AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
07AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
07AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 99.28 - 47 0 0 -
14AUG26 315.00 C 0.00 0.00 0.00 94.28 - 0 0 0 -
14AUG26 320.00 C 0.00 0.00 0.00 89.29 - 43 0 0 -
14AUG26 325.00 C 0.00 0.00 0.00 84.29 - 0 0 0 -
14AUG26 330.00 C 0.00 0.00 0.00 79.30 - 38 0 0 -
14AUG26 335.00 C 0.00 0.00 0.00 74.30 - 30 0 0 -
14AUG26 340.00 C 0.00 0.00 0.00 69.30 - 0 0 0 -
14AUG26 345.00 C 0.00 0.00 0.00 64.31 - 28 0 0 -
14AUG26 350.00 C 0.00 0.00 0.00 59.31 - 0 0 0 -
14AUG26 355.00 C 0.00 0.00 0.00 54.32 - 25 0 0 -
14AUG26 360.00 C 0.00 0.00 0.00 49.32 - 0 0 0 -
14AUG26 365.00 C 0.00 0.00 0.00 44.34 - 23 0 0 -
14AUG26 370.00 C 0.00 0.00 0.00 39.36 - 23 0 0 -
14AUG26 375.00 C 0.00 0.00 0.00 34.40 - 22 0 0 -
14AUG26 380.00 C 0.00 0.00 0.00 29.50 - 22 0 0 -
14AUG26 385.00 C 0.00 0.00 0.00 24.69 - 21 0 0 -
14AUG26 390.00 C 20.08 20.08 18.24 20.09 - 21 69 69 -
14AUG26 395.00 C 15.71 15.71 13.98 15.67 - 21 90 90 -
14AUG26 400.00 C 11.05 11.05 10.00 11.42 - 19 60 60 -
14AUG26 405.00 C 0.00 0.00 0.00 8.11 - 20 0 0 -
14AUG26 410.00 C 6.42 6.42 4.15 5.47 - 20 171 120 -
14AUG26 415.00 C 3.40 3.40 3.38 3.48 - 20 20 20 -
14AUG26 420.00 C 2.10 2.40 1.98 2.11 - 20 78 78 -
14AUG26 425.00 C 1.25 1.25 1.25 1.22 - 21 3 3 -
14AUG26 430.00 C 0.60 0.65 0.60 0.66 - 21 15 15 -
14AUG26 435.00 C 0.00 0.00 0.00 0.37 - 21 0 0 -
14AUG26 440.00 C 0.00 0.00 0.00 0.18 - 21 0 0 -
14AUG26 445.00 C 0.00 0.00 0.00 0.09 - 22 0 0 -
14AUG26 450.00 C 0.00 0.00 0.00 0.04 - 22 0 0 -
14AUG26 455.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
14AUG26 460.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
14AUG26 465.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
14AUG26 470.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
14AUG26 475.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
14AUG26 480.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
14AUG26 485.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
14AUG26 490.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
14AUG26 495.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
14AUG26 500.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
14AUG26 505.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
14AUG26 510.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 209.41 +0.35 78 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 204.42 +0.35 75 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 199.43 +0.35 72 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 194.44 +0.35 70 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 189.45 +0.35 67 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 184.46 +0.35 65 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 179.47 +0.35 62 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 174.48 +0.35 60 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 169.49 +0.34 57 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 164.50 +0.34 55 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 159.51 +0.34 52 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 154.12 -0.06 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 149.05 -0.14 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 144.17 -0.03 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 139.20 -0.01 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 134.12 -0.11 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 129.21 -0.03 0 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 124.16 -0.09 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 119.14 -0.12 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 114.18 -0.09 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 109.19 +0.42 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 99.63 +0.32 24 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 89.29 -0.05 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 79.45 +0.08 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 69.74 +0.31 28 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 59.84 +0.29 27 0 73 0
28AUG26 360.00 C 0.00 0.00 0.00 50.09 +0.61 27 0 1,560 0
28AUG26 370.00 C 0.00 0.00 0.00 40.68 +1.64 27 0 2,145 0
28AUG26 380.00 C 0.00 0.00 0.00 30.98 +0.33 23 0 1,979 0
28AUG26 390.00 C 0.00 0.00 0.00 22.73 +0.03 23 0 1,599 0
28AUG26 400.00 C 15.28 15.28 13.19 14.80 -0.20 21 166 4,068 +102
28AUG26 410.00 C 8.80 9.85 7.57 9.00 -0.08 21 609 4,136 +141
28AUG26 420.00 C 4.70 5.50 4.25 5.29 -0.15 22 186 4,553 +46
28AUG26 430.00 C 2.80 3.00 2.35 2.98 -0.11 22 638 4,285 +520
28AUG26 440.00 C 1.45 1.70 1.22 1.61 -0.08 23 126 3,038 +1
28AUG26 450.00 C 0.86 0.88 0.70 0.84 -0.09 24 184 3,350 -51
28AUG26 460.00 C 0.47 0.47 0.44 0.45 -0.04 25 227 5,283 -227
28AUG26 470.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 1,318 0
28AUG26 480.00 C 0.36 0.36 0.36 0.12 -0.01 26 2 2,349 0
28AUG26 490.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 2,064 0
28AUG26 500.00 C 0.20 0.20 0.20 0.03 -0.01 27 100 3,810 +100
28AUG26 510.00 C 0.00 0.00 0.00 0.02 0.00 28 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 29 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 31 20 379 0
28AUG26 540.00 C 0.05 0.05 0.05 0.01 0.00 33 200 655 +200
28AUG26 550.00 C 0.10 0.10 0.10 0.01 0.00 35 5 44 -5
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 423 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 48 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 209.48 +0.34 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 204.49 +0.34 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 199.51 +0.35 62 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 194.52 +0.34 57 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 189.53 +0.34 46 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 184.54 +0.34 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 179.55 +0.33 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 174.57 +0.34 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 169.58 +0.34 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 164.59 +0.33 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 159.60 +0.33 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 154.61 +0.33 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 149.63 +0.33 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 144.64 +0.33 39 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 139.65 +0.33 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 134.66 +0.32 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 129.67 +0.32 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 124.69 +0.33 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 119.70 +0.32 31 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 114.71 +0.32 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 109.72 +0.32 0 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 99.75 +0.32 27 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 89.77 +0.31 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 79.80 +0.29 22 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 69.85 +0.26 22 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 59.96 +0.41 22 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 50.37 +0.72 23 0 943 0
29SEP26 370.00 C 0.00 0.00 0.00 40.86 +0.31 22 0 808 0
29SEP26 380.00 C 0.00 0.00 0.00 32.17 -0.18 22 0 2,262 0
29SEP26 390.00 C 22.02 23.96 21.97 23.67 -0.96 20 198 2,774 +134
29SEP26 400.00 C 16.10 17.42 15.36 17.26 -0.24 21 44 4,309 0
29SEP26 410.00 C 12.49 12.49 11.15 12.07 -0.14 21 12 4,585 0
29SEP26 420.00 C 8.25 8.25 7.70 8.41 -0.16 22 10 4,539 +10
29SEP26 430.00 C 5.00 5.40 5.00 5.76 -0.11 22 4 2,761 +4
29SEP26 440.00 C 3.40 3.50 3.06 3.87 -0.08 23 41 6,116 -30
29SEP26 450.00 C 2.38 2.38 2.08 2.57 -0.06 23 158 4,619 +70
29SEP26 460.00 C 1.72 1.72 1.44 1.69 -0.04 24 14 1,207 +8
29SEP26 470.00 C 1.16 1.16 1.16 1.16 0.00 24 30 2,207 0
29SEP26 480.00 C 0.90 0.90 0.90 0.78 -0.01 25 30 2,469 0
29SEP26 490.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 1,242 0
29SEP26 500.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.22 0.00 26 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.09 0.00 27 20 435 +20
29SEP26 540.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 297 0
29SEP26 550.00 C 0.28 0.28 0.28 0.04 0.00 28 5 519 +5
29SEP26 560.00 C 0.00 0.00 0.00 0.03 0.00 28 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.02 0.00 29 0 527 0
29SEP26 580.00 C 0.17 0.17 0.17 0.01 0.00 28 200 775 +142
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 31 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 34 0 376 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29OCT26 205.00 C 0.00 0.00 0.00 204.49 +0.34 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 199.51 +0.35 56 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 194.52 +0.34 52 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 189.53 +0.34 48 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 184.54 +0.34 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 179.55 +0.33 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 174.57 +0.34 47 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 169.58 +0.34 44 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 164.59 +0.33 40 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 159.60 +0.33 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 154.61 +0.33 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 149.63 +0.33 39 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 144.64 +0.33 36 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 139.65 +0.33 33 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 134.66 +0.32 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 129.67 +0.32 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 124.69 +0.33 32 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 119.70 +0.32 29 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 114.71 +0.32 26 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 109.72 +0.32 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 99.75 +0.32 25 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 89.77 +0.31 20 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 79.82 +0.31 22 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 69.92 +0.25 22 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 60.19 +0.18 22 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 50.78 +0.10 22 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 41.90 -0.01 22 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 33.85 -0.08 22 0 330 0
29OCT26 390.00 C 26.09 26.09 26.09 26.10 -0.73 21 30 629 -30
29OCT26 400.00 C 0.00 0.00 0.00 20.02 -0.16 21 0 524 0
29OCT26 410.00 C 14.10 14.10 14.10 15.10 -0.14 21 10 1,097 0
29OCT26 420.00 C 10.52 10.52 10.52 11.43 0.00 22 1 1,143 +1
29OCT26 430.00 C 7.95 8.18 7.95 8.57 +0.02 22 51 791 +10
29OCT26 440.00 C 5.70 5.70 5.70 6.38 +0.04 22 1 263 +1
29OCT26 450.00 C 0.00 0.00 0.00 4.73 +0.06 23 0 696 0
29OCT26 460.00 C 0.00 0.00 0.00 3.48 +0.05 23 0 772 0
29OCT26 470.00 C 0.00 0.00 0.00 2.55 +0.06 24 2 643 +2
29OCT26 480.00 C 0.00 0.00 0.00 1.87 -0.03 24 0 64 0
29OCT26 490.00 C 0.00 0.00 0.00 1.41 +0.05 25 0 189 0
29OCT26 500.00 C 0.00 0.00 0.00 1.04 +0.06 25 0 9 0
29OCT26 510.00 C 0.00 0.00 0.00 0.76 +0.05 25 0 73 0
29OCT26 520.00 C 0.00 0.00 0.00 0.53 +0.04 25 0 9 0
29OCT26 530.00 C 0.69 0.71 0.69 0.41 +0.05 26 7 20 +7
29OCT26 540.00 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 650.00 C 0.22 0.22 0.22 0.01 0.00 29 50 50 +50
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 670.00 C 0.20 0.20 0.20 0.01 0.00 31 50 50 +50
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 700.00 C 0.16 0.16 0.16 0.01 0.00 33 50 50 +50
29OCT26 710.00 C 0.15 0.15 0.15 0.01 0.00 34 200 200 +200
27NOV26 205.00 C 0.00 0.00 0.00 204.49 +0.34 54 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 199.51 +0.35 54 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 194.52 +0.34 52 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 189.53 +0.34 50 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 184.54 +0.34 48 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 179.55 +0.33 46 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 174.57 +0.34 45 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 169.58 +0.34 43 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 164.59 +0.33 42 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 159.60 +0.33 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 154.61 +0.33 38 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 149.63 +0.33 38 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 144.64 +0.33 36 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 139.65 +0.33 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 134.66 +0.32 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 129.67 +0.32 31 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 124.69 +0.33 31 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 119.70 +0.32 29 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 114.71 +0.32 28 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 109.72 +0.32 26 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 99.75 +0.32 25 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 89.79 +0.30 23 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 79.91 +0.40 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 70.21 +0.23 23 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 60.82 +0.17 23 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 51.97 +0.13 23 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 43.80 +0.11 23 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 36.41 +0.10 23 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 29.30 -0.44 22 0 0 0
27NOV26 400.00 C 22.51 22.51 22.51 23.58 -0.01 22 15 21 +15
27NOV26 410.00 C 18.60 18.60 17.52 18.74 0.00 22 120 91 +90
27NOV26 420.00 C 14.60 14.60 13.79 14.81 +0.05 22 90 60 +60
27NOV26 430.00 C 11.46 11.46 10.77 11.64 +0.12 22 60 30 +30
27NOV26 440.00 C 8.88 8.88 8.88 9.04 +0.10 22 2 4 +2
27NOV26 450.00 C 6.80 6.90 6.80 6.98 +0.04 23 4 4 +4
27NOV26 460.00 C 5.49 5.49 5.38 5.44 +0.11 23 256 256 +256
27NOV26 470.00 C 4.15 4.15 3.88 4.23 +0.05 23 70 101 +70
27NOV26 480.00 C 3.10 3.10 3.10 3.21 +0.06 24 130 140 +130
27NOV26 490.00 C 0.00 0.00 0.00 2.38 +0.05 24 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 1.75 +0.05 24 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 1.32 +0.04 24 0 4 0
27NOV26 520.00 C 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.68 +0.01 24 0 10 0
27NOV26 540.00 C 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 209.48 +0.34 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 204.50 +0.35 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 199.51 +0.35 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 194.52 +0.34 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 189.53 +0.34 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 184.54 +0.34 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 179.56 +0.34 40 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 174.57 +0.34 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 169.58 +0.34 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 164.59 +0.33 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 159.60 +0.33 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 154.62 +0.34 32 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 149.63 +0.33 29 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 144.64 +0.33 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 139.65 +0.33 0 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 134.67 +0.33 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 129.68 +0.33 26 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 124.69 +0.33 0 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 119.70 +0.32 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 114.71 +0.32 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 109.75 +0.34 25 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 99.83 +0.32 24 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 90.03 +0.54 24 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 79.91 +0.36 20 0 15 0
30DEC26 340.00 C 71.17 71.17 71.17 72.01 +0.98 26 30 325 -30
30DEC26 350.00 C 60.00 60.00 60.00 62.42 +0.10 24 3 91 0
30DEC26 360.00 C 55.00 55.00 53.50 54.20 +0.04 23 5 306 +1
30DEC26 370.00 C 0.00 0.00 0.00 46.16 +0.02 23 0 736 0
30DEC26 380.00 C 0.00 0.00 0.00 39.60 -0.01 23 0 1,371 0
30DEC26 390.00 C 0.00 0.00 0.00 32.93 -0.35 23 0 1,791 0
30DEC26 400.00 C 0.00 0.00 0.00 27.36 -0.05 22 0 5,516 0
30DEC26 410.00 C 21.90 21.90 21.90 22.51 -0.08 22 10 4,749 +10
30DEC26 420.00 C 0.00 0.00 0.00 18.37 +0.01 22 0 7,371 0
30DEC26 430.00 C 0.00 0.00 0.00 15.02 +0.03 23 0 1,327 0
30DEC26 440.00 C 12.20 12.30 12.10 12.31 +0.41 23 80 1,225 +80
30DEC26 450.00 C 9.34 9.90 9.34 10.12 +0.34 23 42 2,844 +42
30DEC26 460.00 C 0.00 0.00 0.00 8.22 +0.72 24 0 4,333 0
30DEC26 470.00 C 0.00 0.00 0.00 6.67 +0.45 24 0 863 0
30DEC26 480.00 C 0.00 0.00 0.00 5.46 +0.59 24 0 751 0
30DEC26 490.00 C 0.00 0.00 0.00 4.38 +0.57 25 0 371 0
30DEC26 500.00 C 0.00 0.00 0.00 3.60 +0.70 25 0 1,531 0
30DEC26 510.00 C 0.00 0.00 0.00 2.90 +0.65 25 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 2.53 +0.86 26 0 640 0
30DEC26 530.00 C 0.00 0.00 0.00 2.03 +0.78 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.63 +0.67 26 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 1.31 +0.60 26 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 1.10 +0.55 27 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.91 +0.51 27 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.76 +0.45 27 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.61 +0.39 28 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.49 +0.32 28 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.42 +0.30 28 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.35 +0.26 28 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.29 +0.22 29 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.25 +0.20 29 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.21 +0.17 29 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.18 +0.15 30 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.15 +0.13 30 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.13 +0.12 30 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.11 +0.10 30 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 0.09 +0.08 30 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 0.08 +0.07 31 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 209.48 +0.34 42 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 204.50 +0.35 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 199.51 +0.35 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 194.52 +0.34 38 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 189.53 +0.34 37 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 184.54 +0.34 35 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 179.56 +0.34 35 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 174.57 +0.34 33 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 169.58 +0.34 32 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 164.59 +0.33 30 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 159.60 +0.33 29 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 154.62 +0.34 29 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 149.63 +0.33 27 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 144.64 +0.33 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 139.65 +0.33 25 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 134.68 +0.34 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 129.73 +0.38 24 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 124.69 +0.33 21 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 119.70 +0.19 20 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 114.91 +0.05 22 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 110.25 +0.06 23 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 101.09 -0.02 23 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 92.17 +0.01 23 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 83.55 -0.03 23 0 150 0
30MAR27 340.00 C 73.65 73.65 73.65 74.60 -1.18 22 14 1,997 +14
30MAR27 350.00 C 0.00 0.00 0.00 68.37 +0.20 24 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 61.10 +0.17 24 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 52.91 -1.24 23 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 48.12 +0.14 24 0 1,419 0
30MAR27 390.00 C 0.00 0.00 0.00 41.02 -1.16 23 0 645 0
30MAR27 400.00 C 0.00 0.00 0.00 35.89 +0.11 23 0 3,051 0
30MAR27 410.00 C 0.00 0.00 0.00 31.30 +0.08 23 0 3,450 0
30MAR27 420.00 C 0.00 0.00 0.00 26.99 +0.05 23 0 2,702 0
30MAR27 430.00 C 0.00 0.00 0.00 23.39 -0.20 24 0 300 0
30MAR27 440.00 C 0.00 0.00 0.00 20.05 -0.46 24 0 938 0
30MAR27 450.00 C 0.00 0.00 0.00 17.14 -0.73 24 0 1,368 0
30MAR27 460.00 C 0.00 0.00 0.00 14.61 -0.91 24 0 781 0
30MAR27 470.00 C 0.00 0.00 0.00 12.33 -1.17 24 0 473 0
30MAR27 480.00 C 9.43 9.43 9.43 10.47 -1.23 24 2 270 0
30MAR27 490.00 C 0.00 0.00 0.00 8.74 -1.46 24 0 733 0
30MAR27 500.00 C 0.00 0.00 0.00 7.47 -1.31 24 0 300 0
30MAR27 510.00 C 0.00 0.00 0.00 6.43 -1.29 24 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 5.46 -1.40 24 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 4.50 -1.51 24 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.64 -1.62 24 0 111 0
30MAR27 550.00 C 0.00 0.00 0.00 3.00 -1.51 24 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.54 -1.48 24 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.04 -1.48 24 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.64 -1.39 24 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.37 -1.34 24 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.13 -1.27 24 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 0.91 -1.18 24 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.76 -1.09 24 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 0.61 -1.06 25 0 147 0
30MAR27 640.00 C 0.00 0.00 0.00 0.49 -0.99 24 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 0.39 -0.90 24 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.32 -0.84 25 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.26 -0.79 25 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.20 -0.75 24 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.17 -0.67 25 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.14 -0.61 25 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.10 -0.59 24 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 204.50 +0.35 32 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 199.51 +0.35 30 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 194.52 +0.34 28 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 189.53 +0.34 0 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 184.54 +0.34 0 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 179.56 +0.34 25 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 174.58 +0.35 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 169.61 +0.37 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 164.69 +0.35 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 159.85 +0.34 24 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 155.07 +0.32 24 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 150.34 +0.32 24 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 145.61 +1.30 24 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 140.96 +0.31 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 136.31 +1.97 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 131.70 +2.32 24 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 124.69 +0.14 0 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 122.62 +2.76 24 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 115.95 +0.24 16 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 111.58 +0.27 18 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 102.76 +0.51 19 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 94.17 +0.40 20 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 86.21 +0.20 21 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 81.25 +2.61 24 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 73.87 +0.16 24 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 65.11 +0.14 22 0 125 0
29JUN27 370.00 C 58.00 58.00 58.00 58.78 -1.72 23 1 132 +1
29JUN27 380.00 C 0.00 0.00 0.00 52.95 -1.54 23 0 322 0
29JUN27 390.00 C 0.00 0.00 0.00 47.52 -1.41 23 0 207 0
29JUN27 400.00 C 0.00 0.00 0.00 42.43 +0.06 23 0 328 0
29JUN27 410.00 C 0.00 0.00 0.00 37.87 +0.03 23 0 238 0
29JUN27 420.00 C 0.00 0.00 0.00 33.53 +0.03 23 0 2,024 0
29JUN27 430.00 C 0.00 0.00 0.00 29.94 -0.15 23 0 391 0
29JUN27 440.00 C 24.62 24.62 24.62 26.51 -0.31 24 20 677 0
29JUN27 450.00 C 21.50 21.60 20.84 23.59 -0.47 24 55 562 -10
29JUN27 460.00 C 0.00 0.00 0.00 20.85 -0.63 24 0 181 0
29JUN27 470.00 C 0.00 0.00 0.00 18.46 -0.72 24 0 83 0
29JUN27 480.00 C 0.00 0.00 0.00 16.34 -0.88 24 0 122 0
29JUN27 490.00 C 0.00 0.00 0.00 14.34 -0.93 24 0 65 0
29JUN27 500.00 C 11.63 11.63 11.51 12.75 -1.04 25 5 122 +1
29JUN27 510.00 C 0.00 0.00 0.00 11.17 -1.19 25 0 38 0
29JUN27 520.00 C 0.00 0.00 0.00 9.88 -1.44 25 0 82 0
29JUN27 530.00 C 0.00 0.00 0.00 8.74 -1.53 25 0 319 0
29JUN27 540.00 C 0.00 0.00 0.00 7.60 -1.63 25 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 6.78 -1.42 25 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 5.98 -1.51 25 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 5.35 -1.43 26 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 4.93 -1.15 26 0 30 0
29JUN27 590.00 C 0.00 0.00 0.00 4.24 -1.26 26 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 3.69 -1.35 26 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 3.28 -1.30 26 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 2.93 -1.20 26 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 2.57 -1.18 26 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 2.25 -1.22 26 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 2.03 -1.16 27 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 1.81 -1.10 27 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 1.59 -1.05 27 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 1.39 -1.05 27 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 1.26 -1.01 27 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 1.13 -0.98 27 0 30 0
29JUN27 710.00 C 0.00 0.00 0.00 1.00 -0.95 27 0 0 0
TOTAL CALL 6,449 189,501 +2,754
07AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 320.00 P 0.01 0.01 0.01 0.01 0.00 78 90 90 +90
07AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
07AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
07AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
07AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
07AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
07AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
07AUG26 375.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 31 0
07AUG26 380.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 141 0
07AUG26 385.00 P 0.15 0.17 0.15 0.07 -0.08 27 105 284 +105
07AUG26 390.00 P 0.30 0.35 0.30 0.18 -0.18 26 120 287 +100
07AUG26 395.00 P 0.69 0.89 0.65 0.44 -0.35 25 55 213 +30
07AUG26 400.00 P 1.37 1.69 1.00 1.02 -0.59 23 310 758 +132
07AUG26 405.00 P 2.42 3.50 2.04 2.23 -0.80 23 326 292 +96
07AUG26 410.00 P 5.00 6.30 3.91 4.39 -0.77 22 79 114 +69
07AUG26 415.00 P 9.92 9.92 8.62 7.83 -0.67 24 120 119 +60
07AUG26 420.00 P 12.76 14.31 11.84 12.02 -0.46 27 98 65 +35
07AUG26 425.00 P 0.00 0.00 0.00 16.42 -0.59 27 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 21.08 -0.36 26 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 26.02 -0.38 27 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 31.00 -0.40 0 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 36.00 -0.40 0 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 41.00 -0.40 0 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 46.00 -0.40 0 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 51.00 -0.40 0 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 56.00 -0.40 0 0 0 0
07AUG26 470.00 P 0.00 0.00 0.00 61.00 -0.40 0 0 0 0
07AUG26 475.00 P 0.00 0.00 0.00 66.00 -0.40 0 0 0 0
07AUG26 480.00 P 0.00 0.00 0.00 71.00 -0.40 0 0 0 0
07AUG26 485.00 P 0.00 0.00 0.00 76.00 -0.40 0 0 0 0
07AUG26 490.00 P 0.00 0.00 0.00 81.47 +0.07 93 0 0 0
07AUG26 495.00 P 0.00 0.00 0.00 86.48 +0.08 98 0 0 0
07AUG26 500.00 P 0.00 0.00 0.00 91.51 +0.11 103 0 0 0
07AUG26 505.00 P 0.00 0.00 0.00 97.06 +0.66 121 0 0 0
07AUG26 510.00 P 0.00 0.00 0.00 102.07 -0.19 126 0 0 0
14AUG26 310.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
14AUG26 315.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 320.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
14AUG26 325.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
14AUG26 330.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
14AUG26 335.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
14AUG26 340.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
14AUG26 345.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
14AUG26 350.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
14AUG26 355.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
14AUG26 360.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
14AUG26 365.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
14AUG26 370.00 P 0.00 0.00 0.00 0.03 - 23 0 0 -
14AUG26 375.00 P 0.24 0.29 0.24 0.07 - 22 115 115 -
14AUG26 380.00 P 0.43 0.43 0.40 0.16 - 22 45 45 -
14AUG26 385.00 P 0.00 0.00 0.00 0.35 - 22 0 0 -
14AUG26 390.00 P 1.10 1.10 1.10 0.73 - 21 10 10 -
14AUG26 395.00 P 0.00 0.00 0.00 1.41 - 21 0 0 -
14AUG26 400.00 P 2.63 2.96 2.63 2.48 - 21 60 60 -
14AUG26 405.00 P 4.60 4.60 3.92 4.00 - 20 101 71 -
14AUG26 410.00 P 0.00 0.00 0.00 6.38 - 21 0 0 -
14AUG26 415.00 P 0.00 0.00 0.00 9.43 - 21 0 0 -
14AUG26 420.00 P 0.00 0.00 0.00 13.21 - 22 0 0 -
14AUG26 425.00 P 19.57 19.57 18.65 17.06 - 21 65 5 -
14AUG26 430.00 P 0.00 0.00 0.00 21.44 - 21 0 0 -
14AUG26 435.00 P 0.00 0.00 0.00 26.15 - 21 0 0 -
14AUG26 440.00 P 0.00 0.00 0.00 31.03 - 21 0 0 -
14AUG26 445.00 P 0.00 0.00 0.00 36.00 - 0 0 0 -
14AUG26 450.00 P 0.00 0.00 0.00 41.00 - 0 0 0 -
14AUG26 455.00 P 0.00 0.00 0.00 46.00 - 0 0 0 -
14AUG26 460.00 P 0.00 0.00 0.00 51.00 - 0 0 0 -
14AUG26 465.00 P 0.00 0.00 0.00 56.00 - 0 0 0 -
14AUG26 470.00 P 0.00 0.00 0.00 61.00 - 0 0 0 -
14AUG26 475.00 P 0.00 0.00 0.00 66.00 - 0 0 0 -
14AUG26 480.00 P 0.00 0.00 0.00 71.00 - 0 0 0 -
14AUG26 485.00 P 0.00 0.00 0.00 76.00 - 0 0 0 -
14AUG26 490.00 P 0.00 0.00 0.00 81.87 - 64 0 0 -
14AUG26 495.00 P 0.00 0.00 0.00 86.90 - 67 0 0 -
14AUG26 500.00 P 0.00 0.00 0.00 91.95 - 71 0 0 -
14AUG26 505.00 P 0.00 0.00 0.00 97.09 - 75 0 0 -
14AUG26 510.00 P 0.00 0.00 0.00 102.07 - 78 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 66 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 31 0 588 0
28AUG26 330.00 P 0.22 0.22 0.22 0.02 -0.01 29 5 1,266 0
28AUG26 340.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 1,863 0
28AUG26 350.00 P 0.40 0.48 0.40 0.12 -0.03 27 10 8,760 -2
28AUG26 360.00 P 0.56 0.63 0.56 0.31 -0.05 26 28 8,221 -16
28AUG26 370.00 P 0.91 1.04 0.91 0.71 -0.11 25 185 2,716 -30
28AUG26 380.00 P 1.67 1.78 1.59 1.53 -0.18 24 157 4,586 -52
28AUG26 390.00 P 2.99 3.32 2.80 2.95 -0.25 23 266 4,075 -45
28AUG26 400.00 P 5.70 6.26 4.94 5.31 -0.63 22 255 5,265 +53
28AUG26 410.00 P 9.90 11.06 9.60 9.67 -0.54 22 132 3,300 -21
28AUG26 420.00 P 17.11 17.11 15.80 15.95 -0.24 23 39 4,403 +19
28AUG26 430.00 P 0.00 0.00 0.00 23.38 -0.44 23 0 1,320 0
28AUG26 440.00 P 34.40 34.40 34.40 32.68 +0.22 26 20 156 +20
28AUG26 450.00 P 0.00 0.00 0.00 41.37 -0.39 24 0 115 0
28AUG26 460.00 P 0.00 0.00 0.00 51.19 -0.98 26 0 160 0
28AUG26 470.00 P 0.00 0.00 0.00 61.00 -0.40 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 71.00 -1.85 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 82.00 -1.24 45 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 91.95 -0.52 49 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 102.07 -0.32 53 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 112.06 -0.34 57 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 121.95 -0.49 60 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 131.94 -0.40 63 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 142.02 -1.21 67 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 151.96 -1.23 69 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 161.95 -1.28 73 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 172.13 -0.25 77 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 182.06 -0.53 80 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 191.97 -0.75 82 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 201.82 -1.36 83 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 212.13 -1.10 89 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 222.14 -1.04 92 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 231.95 +0.55 92 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 241.93 +0.53 95 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 252.06 +0.66 99 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 262.19 -0.19 103 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 272.02 +0.62 103 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 282.53 +1.13 111 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 291.96 +0.56 107 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 301.96 -0.62 110 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 28 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 27 0 310 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 26 0 624 0
29SEP26 300.00 P 0.35 0.41 0.35 0.01 -0.01 24 11 841 +9
29SEP26 310.00 P 0.44 0.44 0.44 0.02 -0.02 23 1 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 4,555 0
29SEP26 330.00 P 0.00 0.00 0.00 0.13 -0.10 22 0 4,938 0
29SEP26 340.00 P 1.06 1.07 1.05 0.32 -0.19 22 40 2,739 -30
29SEP26 350.00 P 1.55 1.63 1.55 0.73 -0.30 22 25 4,842 +25
29SEP26 360.00 P 2.41 2.41 2.28 1.53 -0.39 22 60 4,313 0
29SEP26 370.00 P 3.35 3.71 3.35 2.89 -0.51 22 44 6,317 +12
29SEP26 380.00 P 5.50 5.80 5.25 5.03 -0.53 22 55 5,734 +19
29SEP26 390.00 P 8.30 8.65 7.96 8.13 -0.52 22 185 5,312 +76
29SEP26 400.00 P 12.00 12.67 12.00 12.34 -0.36 22 42 4,876 -2
29SEP26 410.00 P 17.90 19.18 16.62 17.70 -0.42 23 161 3,754 +7
29SEP26 420.00 P 25.45 25.45 24.40 24.27 -0.53 23 25 3,821 +4
29SEP26 430.00 P 0.00 0.00 0.00 31.30 -1.34 23 0 961 0
29SEP26 440.00 P 0.00 0.00 0.00 39.51 -0.36 23 0 1,829 0
29SEP26 450.00 P 0.00 0.00 0.00 48.27 -0.34 23 0 426 0
29SEP26 460.00 P 0.00 0.00 0.00 55.72 -2.04 0 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 66.90 +1.47 24 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 77.62 -1.21 30 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 88.73 -0.45 37 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 97.33 -1.11 35 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 107.20 -1.14 36 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 117.86 -0.77 42 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 127.43 -1.56 43 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.44 -1.04 45 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 147.43 -0.82 47 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 157.18 -1.14 48 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 167.27 -1.58 51 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 177.30 -1.51 53 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 187.41 -1.36 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 197.48 -0.92 58 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 207.22 -1.05 59 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 217.20 -0.96 61 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 226.90 -1.24 60 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 237.12 -1.20 64 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 247.14 -1.12 66 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 257.05 -1.17 67 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 267.37 -0.81 71 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 277.05 -1.03 71 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 287.23 -1.04 74 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 296.91 -1.35 73 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 306.93 -0.60 75 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 25 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 198 0
29OCT26 310.00 P 0.00 0.00 0.00 0.10 -0.05 22 0 326 0
29OCT26 320.00 P 1.06 1.06 1.06 0.23 -0.09 22 5 285 0
29OCT26 330.00 P 0.00 0.00 0.00 0.49 -0.15 22 0 351 0
29OCT26 340.00 P 0.00 0.00 0.00 0.97 -0.21 22 0 468 0
29OCT26 350.00 P 2.69 2.69 2.65 1.78 -0.25 22 61 591 +59
29OCT26 360.00 P 3.87 3.91 3.64 3.01 -0.33 22 140 484 -12
29OCT26 370.00 P 5.79 5.79 5.40 4.87 -0.40 22 83 1,555 -26
29OCT26 380.00 P 7.75 7.75 7.75 7.49 -0.41 22 25 827 0
29OCT26 390.00 P 11.20 11.20 11.00 10.94 -0.34 22 3 498 +1
29OCT26 400.00 P 14.88 15.80 14.88 15.26 -0.13 22 38 964 +6
29OCT26 410.00 P 21.10 21.74 20.27 20.57 -0.08 22 91 217 +91
29OCT26 420.00 P 28.44 28.44 27.90 26.81 -0.64 23 60 423 +60
29OCT26 430.00 P 0.00 0.00 0.00 33.51 -0.29 22 0 60 0
29OCT26 440.00 P 0.00 0.00 0.00 41.36 -0.28 23 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 49.76 -0.27 23 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 58.60 -0.26 23 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 67.76 -0.25 24 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 79.23 -0.51 30 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 88.96 -0.48 32 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 98.77 -0.49 34 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 108.67 +0.33 36 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 117.86 -0.77 36 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 127.43 -1.56 36 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 137.44 -1.04 38 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 147.43 -0.82 40 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 157.18 -1.14 41 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 167.27 -1.58 43 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 177.30 -1.51 45 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 187.41 -1.36 47 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 197.48 -0.92 49 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 207.22 -1.05 49 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 217.20 -0.96 51 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 226.90 -1.68 51 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 237.12 -1.20 54 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 247.14 -1.12 55 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 257.05 -1.17 57 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 267.37 -1.11 60 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 277.05 -1.03 60 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 287.23 -1.04 62 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 296.91 -1.35 62 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 306.93 -0.61 63 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
27NOV26 300.00 P 1.08 1.08 1.08 0.17 -0.03 23 10 10 +10
27NOV26 310.00 P 1.35 1.35 1.35 0.35 -0.05 23 10 10 +10
27NOV26 320.00 P 0.00 0.00 0.00 0.67 -0.07 23 0 4 0
27NOV26 330.00 P 0.00 0.00 0.00 1.19 -0.10 23 0 31 0
27NOV26 340.00 P 0.00 0.00 0.00 2.00 -0.12 23 0 32 0
27NOV26 350.00 P 4.13 4.20 4.06 3.20 -0.14 23 84 85 +84
27NOV26 360.00 P 5.50 5.58 5.50 4.88 -0.16 23 12 62 +5
27NOV26 370.00 P 7.55 7.92 7.55 7.15 -0.18 23 19 26 +15
27NOV26 380.00 P 0.00 0.00 0.00 10.10 -0.19 23 0 12 0
27NOV26 390.00 P 13.89 14.45 13.89 13.77 -0.01 23 6 6 +6
27NOV26 400.00 P 0.00 0.00 0.00 18.20 +0.13 23 0 42 0
27NOV26 410.00 P 0.00 0.00 0.00 23.40 -0.01 23 0 0 0
27NOV26 420.00 P 30.50 30.50 30.37 29.44 +0.24 23 39 39 +39
27NOV26 430.00 P 0.00 0.00 0.00 35.82 -0.20 23 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 43.25 -0.22 23 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 51.22 -0.24 23 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 59.65 -0.26 23 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 68.54 -0.25 23 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 79.79 -0.51 28 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 89.31 -0.51 29 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 98.98 -0.28 31 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 108.79 +0.31 32 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 118.68 +0.05 34 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 128.42 -0.57 35 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 137.44 -1.04 34 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 147.43 -0.82 36 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 157.18 -1.14 36 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 167.27 -1.58 38 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 177.30 -1.51 40 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 187.41 -1.36 42 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 197.48 -0.92 44 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 207.22 -1.05 44 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 217.20 -0.96 46 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 226.90 -1.68 46 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 237.12 -1.20 48 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 247.14 -1.12 50 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 257.05 -1.17 51 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 267.37 -1.11 53 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 277.05 -1.03 53 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 287.23 -1.04 55 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 296.91 -1.35 55 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 306.93 -0.61 56 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 34 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.23 -0.05 25 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.31 -0.05 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.41 -0.08 24 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.56 -0.08 24 0 5,717 0
30DEC26 310.00 P 0.00 0.00 0.00 0.94 -0.11 24 0 3,411 0
30DEC26 320.00 P 0.00 0.00 0.00 1.52 -0.14 24 0 1,920 0
30DEC26 330.00 P 0.00 0.00 0.00 2.35 -0.18 24 0 1,727 0
30DEC26 340.00 P 3.93 4.20 3.93 3.50 -0.22 24 9 2,058 -1
30DEC26 350.00 P 0.00 0.00 0.00 5.05 -0.26 24 0 1,711 0
30DEC26 360.00 P 7.30 7.30 7.20 7.06 -0.30 24 2 1,959 +2
30DEC26 370.00 P 0.00 0.00 0.00 9.60 -0.16 24 0 1,800 0
30DEC26 380.00 P 12.88 13.09 12.40 12.57 -0.11 23 32 6,134 +32
30DEC26 390.00 P 16.15 16.66 15.50 16.05 -0.33 23 69 3,879 +12
30DEC26 400.00 P 20.80 20.80 20.50 20.82 +0.04 23 24 2,159 -6
30DEC26 410.00 P 25.88 26.30 25.50 25.75 -0.17 23 55 2,376 0
30DEC26 420.00 P 31.38 33.00 31.28 31.90 -0.09 23 51 3,599 +51
30DEC26 430.00 P 0.00 0.00 0.00 38.33 -1.09 23 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 45.62 +0.22 23 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 55.08 +1.92 26 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 61.68 +0.35 24 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 70.25 +0.39 24 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 80.43 +0.05 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 89.70 -0.12 28 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 98.98 -0.28 28 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 109.11 -0.40 30 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 118.70 +0.07 31 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 128.54 -0.45 33 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 138.60 -0.47 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 147.43 -0.82 33 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 157.18 -1.14 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 167.27 -1.58 35 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 177.30 -1.51 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 187.41 -1.36 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 197.48 -0.92 40 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 207.22 -1.05 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 217.20 -0.96 42 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 226.90 -1.68 42 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 237.12 -1.20 44 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 247.14 -1.12 45 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 257.05 -1.17 46 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 267.37 -1.11 49 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 277.05 -1.03 49 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 287.23 -1.04 51 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 296.91 -1.35 50 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 306.93 -0.61 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 27 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 26 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 0.00 24 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 0.00 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 0.00 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.09 0.00 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.12 0.00 24 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.18 0.00 24 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.23 0.00 24 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.67 -0.02 24 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.86 -0.03 24 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 1.08 -0.03 24 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 1.39 +0.01 24 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 1.73 -0.03 24 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 2.57 -0.05 24 0 364 0
30MAR27 320.00 P 5.45 5.45 5.42 3.67 -0.07 24 83 718 +20
30MAR27 330.00 P 0.00 0.00 0.00 5.07 -0.08 24 0 4,364 0
30MAR27 340.00 P 0.00 0.00 0.00 6.95 -0.09 24 0 919 0
30MAR27 350.00 P 0.00 0.00 0.00 9.23 -0.12 24 0 1,039 0
30MAR27 360.00 P 0.00 0.00 0.00 11.91 -0.15 24 0 1,163 0
30MAR27 370.00 P 0.00 0.00 0.00 15.11 -0.15 24 0 1,393 0
30MAR27 380.00 P 0.00 0.00 0.00 18.91 -0.02 25 0 2,692 0
30MAR27 390.00 P 0.00 0.00 0.00 23.14 -0.21 25 0 1,008 0
30MAR27 400.00 P 29.53 29.91 29.53 27.93 -0.21 25 60 3,629 +60
30MAR27 410.00 P 35.11 35.11 35.11 33.33 -0.24 25 30 3,301 0
30MAR27 420.00 P 41.08 41.08 41.08 39.09 -0.27 25 30 2,448 +30
30MAR27 430.00 P 47.57 47.57 47.57 45.57 +0.80 25 30 125 +30
30MAR27 440.00 P 0.00 0.00 0.00 52.42 +0.74 25 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 58.00 -1.03 24 0 700 0
30MAR27 460.00 P 68.11 68.11 68.11 67.52 +0.77 26 30 101 +30
30MAR27 470.00 P 0.00 0.00 0.00 73.42 -1.39 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 84.17 -1.48 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 92.95 -1.59 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 102.10 +2.52 28 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 111.43 -1.15 29 0 87 0
30MAR27 520.00 P 121.50 121.50 121.50 120.39 -1.23 29 20 20 +20
30MAR27 530.00 P 0.00 0.00 0.00 130.00 -0.08 30 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 139.56 +0.14 31 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 147.43 -1.41 28 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 158.39 -0.14 31 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 167.47 -1.71 31 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 178.37 -0.44 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 188.29 -0.48 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 197.48 -0.92 34 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 207.22 -1.05 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 217.20 -0.96 36 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 226.90 -1.68 36 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 237.12 -1.20 38 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 247.14 -1.12 39 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 257.05 -1.17 39 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 267.37 -1.11 41 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 277.05 -1.03 41 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 287.23 -1.04 43 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 296.91 -1.35 43 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 306.93 -0.61 44 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.23 0.00 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.31 0.00 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.40 0.00 24 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.51 0.00 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.02 0.00 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.25 +0.01 24 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 1.53 0.00 24 0 208 0
29JUN27 285.00 P 0.00 0.00 0.00 1.87 +0.01 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.21 +0.02 24 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 2.68 +0.02 24 0 27 0
29JUN27 300.00 P 0.00 0.00 0.00 3.17 -0.06 24 0 489 0
29JUN27 310.00 P 0.00 0.00 0.00 4.37 -0.09 24 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 5.81 -0.12 24 0 983 0
29JUN27 330.00 P 9.79 9.79 9.79 7.69 -0.12 24 50 374 0
29JUN27 340.00 P 0.00 0.00 0.00 9.92 -0.15 24 0 414 0
29JUN27 350.00 P 14.28 14.28 14.28 12.43 -0.17 24 1 572 0
29JUN27 360.00 P 0.00 0.00 0.00 15.57 -0.19 24 0 741 0
29JUN27 370.00 P 0.00 0.00 0.00 19.02 -0.22 24 0 169 0
29JUN27 380.00 P 0.00 0.00 0.00 22.97 -0.22 24 0 191 0
29JUN27 390.00 P 0.00 0.00 0.00 27.40 -0.26 24 0 98 0
29JUN27 400.00 P 33.00 34.15 33.00 32.20 -0.27 25 21 210 0
29JUN27 410.00 P 0.00 0.00 0.00 37.61 -0.30 25 0 201 0
29JUN27 420.00 P 0.00 0.00 0.00 43.29 -0.30 25 0 318 0
29JUN27 430.00 P 0.00 0.00 0.00 49.79 -0.48 25 0 110 0
29JUN27 440.00 P 0.00 0.00 0.00 56.51 +1.01 25 0 220 0
29JUN27 450.00 P 66.70 66.70 66.60 63.79 +1.07 26 40 70 -11
29JUN27 460.00 P 0.00 0.00 0.00 71.31 -0.96 26 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 79.25 -1.05 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 87.49 -1.16 27 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 95.96 +1.42 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 104.80 +1.83 28 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 113.77 +1.19 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 123.02 +1.40 29 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 131.58 +1.50 29 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 141.00 -0.88 30 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 147.77 -3.20 26 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 159.32 -0.57 30 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 168.77 -0.45 30 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 178.37 -0.97 31 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 188.29 -0.48 32 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 197.48 -0.92 31 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 207.22 -1.05 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 217.20 -0.96 32 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 226.90 -1.68 33 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 237.12 -1.20 34 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 247.14 -1.12 35 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 257.05 -1.17 36 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 267.37 -1.11 38 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 277.05 -1.03 38 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 287.23 -1.04 39 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 296.91 -1.35 39 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 306.93 -0.61 40 0 0 0
TOTAL PUT 4,768 204,433 +1,380
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$ 24.480
28AUG26 16.50 C 0.00 0.00 0.00 8.06 -0.38 79 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.56 -0.34 74 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.06 -0.37 68 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.56 -0.34 63 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.07 -0.33 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.57 -0.34 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.05 -0.39 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.52 -0.35 0 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.54 -0.28 30 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.60 -0.26 30 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.75 -0.23 30 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 1.06 -0.19 30 0 131 0
28AUG26 25.00 C 0.53 0.53 0.53 0.57 -0.12 30 15 95 +15
28AUG26 26.00 C 0.26 0.26 0.26 0.27 -0.09 30 10 104 0
28AUG26 27.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.06 -0.38 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.56 -0.34 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.06 -0.37 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.56 -0.34 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.07 -0.33 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.57 -0.34 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.07 -0.37 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.58 -0.33 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.58 -0.28 29 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.67 -0.27 28 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.86 -0.25 28 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 1.24 -0.19 29 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.73 -0.16 28 0 60 0
29SEP26 26.00 C 0.00 0.00 0.00 0.42 -0.10 29 0 35 0
29SEP26 27.00 C 0.31 0.31 0.30 0.22 -0.07 28 30 255 +30
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.06 -0.38 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.56 -0.34 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.06 -0.37 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.56 -0.34 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.07 -0.33 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.57 -0.34 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.07 -0.37 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.58 -0.33 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.58 -0.28 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.68 -0.26 26 0 0 0
29OCT26 23.00 C 2.11 2.11 1.95 1.93 -0.24 27 30 30 +5
29OCT26 24.00 C 0.00 0.00 0.00 1.30 -0.17 27 0 83 0
29OCT26 25.00 C 0.89 0.89 0.86 0.84 -0.11 27 28 26 +11
29OCT26 26.00 C 0.00 0.00 0.00 0.52 -0.07 26 0 65 0
29OCT26 27.00 C 0.34 0.34 0.34 0.31 -0.04 26 15 15 +15
29OCT26 28.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.56 - 39 0 0 -
27NOV26 18.50 C 0.00 0.00 0.00 6.07 -0.34 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.57 -0.34 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.09 -0.35 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.61 -0.32 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.60 -0.27 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.72 -0.25 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.03 -0.22 27 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.43 -0.17 26 0 0 0
27NOV26 25.00 C 1.00 1.08 0.92 0.96 -0.13 25 54 54 +54
27NOV26 26.00 C 0.67 0.67 0.67 0.64 -0.10 25 13 13 +13
27NOV26 27.00 C 0.00 0.00 0.00 0.42 -0.06 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.06 -0.38 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.56 -0.34 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.06 -0.37 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.56 -0.34 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.07 -0.34 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.59 -0.32 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.10 -0.34 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.64 -0.31 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.61 -0.29 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.77 -0.28 24 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 2.06 -0.27 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.55 -0.18 25 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 1.11 -0.16 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.77 -0.13 25 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.53 -0.12 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.36 -0.09 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 -0.08 25 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.06 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.06 -0.38 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.56 -0.34 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.06 -0.37 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.58 -0.33 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.11 -0.32 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.65 -0.32 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.20 -0.30 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.72 -0.34 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.77 -0.30 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.05 -0.29 24 0 0 0
30MAR27 23.00 C 2.84 2.84 2.78 2.38 -0.33 23 12 22 -2
30MAR27 24.00 C 0.00 0.00 0.00 1.99 -0.20 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.55 -0.18 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.19 -0.14 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.91 -0.12 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.68 -0.12 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.50 -0.11 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 -0.10 24 0 0 0
30MAR27 31.00 C 0.32 0.33 0.32 0.26 -0.09 24 48 56 +48
30MAR27 32.00 C 0.00 0.00 0.00 0.19 -0.07 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.06 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.06 -0.38 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.58 -0.32 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.10 -0.33 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.64 -0.29 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.19 -0.28 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.76 -0.28 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.28 -0.33 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.91 -0.29 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.19 -0.22 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.50 -0.20 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.91 -0.16 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.36 -0.17 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.94 -0.16 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.58 -0.15 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.29 -0.12 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.04 -0.10 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.82 -0.10 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.65 -0.09 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.52 -0.07 25 0 0 0
29JUN27 32.00 C 0.40 0.40 0.40 0.41 -0.05 25 25 25 +25
29JUN27 33.00 C 0.00 0.00 0.00 0.32 -0.05 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
TOTAL CALL 280 4,974 +214
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 31 0 102 0
28AUG26 22.00 P 0.09 0.09 0.09 0.08 +0.02 31 60 315 +60
28AUG26 23.00 P 0.22 0.24 0.22 0.23 +0.05 30 42 207 +40
28AUG26 24.00 P 0.38 0.57 0.38 0.54 +0.10 30 123 310 +68
28AUG26 25.00 P 0.00 0.00 0.00 1.05 +0.16 30 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 1.75 +0.21 30 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 2.60 +0.25 30 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.53 +0.27 29 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.52 +0.28 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.52 +0.28 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.52 +0.28 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.52 +0.28 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.52 +0.28 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.52 +0.28 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.52 +0.28 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.52 +0.28 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.52 +0.28 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 28 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 28 0 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.04 28 0 179 0
29SEP26 23.00 P 0.64 0.64 0.64 0.69 +0.06 28 20 259 0
29SEP26 24.00 P 1.17 1.17 1.17 1.16 +0.11 27 20 203 +20
29SEP26 25.00 P 0.00 0.00 0.00 1.82 +0.15 28 0 93 0
29SEP26 26.00 P 0.00 0.00 0.00 2.56 +0.18 28 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.41 +0.22 28 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.32 +0.24 28 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.23 +0.22 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.22 +0.33 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.20 +0.34 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.19 +0.34 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.18 +0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.17 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.17 +0.30 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.15 +0.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.14 +0.36 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.15 +0.30 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.15 +0.40 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.26 +0.06 26 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.49 +0.08 26 0 110 0
29OCT26 23.00 P 0.68 0.68 0.68 0.82 +0.10 26 15 91 +15
29OCT26 24.00 P 1.07 1.19 1.07 1.28 +0.16 25 27 73 +27
29OCT26 25.00 P 0.00 0.00 0.00 1.90 +0.19 25 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 2.63 +0.22 25 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.47 +0.25 26 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 4.36 +0.27 26 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.31 +0.30 27 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.26 +0.35 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.24 +0.31 26 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.24 +0.33 30 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.18 +0.28 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.17 +0.28 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.17 +0.29 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 - 25 0 0 -
27NOV26 18.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.34 +0.05 26 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.60 +0.08 25 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.93 +0.10 25 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.43 +0.17 25 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.01 +0.16 25 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 2.73 +0.22 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.54 +0.23 25 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.36 +0.20 23 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.31 +0.30 25 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.26 +0.35 24 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.24 +0.31 24 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.24 +0.33 27 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.18 +0.28 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.17 +0.28 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.17 +0.29 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 0.00 25 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 0.00 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 +0.01 24 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.03 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 +0.08 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.51 +0.08 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 2.09 +0.05 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.82 +0.12 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.60 +0.16 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.45 +0.20 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.35 +0.34 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.26 +0.34 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.24 +0.31 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.24 +0.33 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.18 +0.28 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.17 +0.28 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.17 +0.29 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.16 +0.31 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.16 +0.38 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.15 +0.30 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.15 +0.38 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.97 +0.05 24 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.35 +0.06 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.81 +0.07 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.36 +0.01 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.07 +0.09 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.80 +0.11 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.60 +0.14 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.44 +0.31 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.34 +0.36 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.24 +0.31 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.24 +0.33 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.18 +0.28 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.17 +0.28 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.17 +0.29 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.16 +0.31 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.16 +0.38 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.15 +0.30 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.15 +0.38 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.65 +0.04 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.93 +0.05 25 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.30 +0.07 25 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.73 +0.09 25 0 1 0
29JUN27 24.00 P 2.33 2.33 2.33 2.24 +0.11 26 15 27 +15
29JUN27 25.00 P 0.00 0.00 0.00 2.83 +0.13 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.48 +0.14 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.21 +0.17 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.99 +0.19 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.82 +0.23 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.70 +0.34 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.56 +0.37 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.48 +0.33 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.32 +0.26 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.26 +0.29 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.21 +0.29 0 0 0 0
TOTAL PUT 322 5,581 +245
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$ 168.200
07AUG26 135.00 C 0.00 0.00 0.00 33.24 -0.17 0 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 32.24 -0.17 0 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 31.24 -0.04 0 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 30.24 -0.04 0 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 29.25 -0.03 62 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 28.25 -0.03 59 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 27.25 -0.03 57 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 26.25 -0.03 54 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 25.25 -0.04 52 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 24.25 -0.04 49 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 23.25 -0.04 47 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 22.25 -0.05 44 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 21.26 -0.04 49 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 20.26 -0.05 47 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 19.27 -0.05 48 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 18.28 -0.06 48 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 15.82 -0.08 47 0 35 0
07AUG26 155.00 C 0.00 0.00 0.00 13.41 -0.10 47 0 30 0
07AUG26 157.50 C 0.00 0.00 0.00 11.08 -0.13 46 0 10 0
07AUG26 160.00 C 7.95 7.95 7.95 8.61 -0.69 39 12 423 +2
07AUG26 162.50 C 5.88 5.88 5.88 6.76 -0.49 44 1 144 0
07AUG26 165.00 C 5.14 5.14 4.10 4.97 -0.46 44 86 184 +32
07AUG26 167.50 C 3.70 3.70 2.96 3.50 -0.39 44 33 233 -10
07AUG26 170.00 C 2.10 2.40 1.93 2.36 -0.36 44 95 240 -21
07AUG26 172.50 C 1.34 1.55 1.32 1.55 -0.29 45 40 153 -3
07AUG26 175.00 C 1.10 1.10 0.74 0.97 -0.23 46 9 128 +1
07AUG26 177.50 C 0.60 0.60 0.45 0.56 -0.20 46 24 133 +19
07AUG26 180.00 C 0.46 0.46 0.27 0.31 -0.15 46 23 148 +21
07AUG26 182.50 C 0.00 0.00 0.00 0.15 -0.13 45 0 112 0
07AUG26 185.00 C 0.00 0.00 0.00 0.08 -0.08 46 0 151 0
07AUG26 187.50 C 0.00 0.00 0.00 0.04 -0.05 46 0 12 0
07AUG26 190.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 5 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 100 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
07AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
07AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
07AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 217.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
14AUG26 137.00 C 0.00 0.00 0.00 31.32 - 0 0 0 -
14AUG26 138.00 C 0.00 0.00 0.00 30.32 - 0 0 0 -
14AUG26 139.00 C 0.00 0.00 0.00 29.32 - 0 0 0 -
14AUG26 140.00 C 0.00 0.00 0.00 28.33 - 37 0 0 -
14AUG26 141.00 C 0.00 0.00 0.00 27.33 - 35 0 0 -
14AUG26 142.00 C 0.00 0.00 0.00 26.33 - 33 0 0 -
14AUG26 143.00 C 0.00 0.00 0.00 25.34 - 36 0 0 -
14AUG26 144.00 C 0.00 0.00 0.00 24.34 - 34 0 0 -
14AUG26 145.00 C 0.00 0.00 0.00 23.35 - 35 0 0 -
14AUG26 146.00 C 0.00 0.00 0.00 22.35 - 33 0 0 -
14AUG26 147.00 C 0.00 0.00 0.00 21.37 - 35 0 0 -
14AUG26 148.00 C 0.00 0.00 0.00 20.38 - 34 0 0 -
14AUG26 149.00 C 0.00 0.00 0.00 19.40 - 34 0 0 -
14AUG26 150.00 C 0.00 0.00 0.00 18.42 - 34 0 0 -
14AUG26 152.50 C 0.00 0.00 0.00 16.01 - 34 0 0 -
14AUG26 155.00 C 0.00 0.00 0.00 13.67 - 33 0 0 -
14AUG26 157.50 C 10.37 10.37 10.37 11.43 - 33 30 30 -
14AUG26 160.00 C 9.01 9.01 9.01 9.18 - 31 30 30 -
14AUG26 162.50 C 0.00 0.00 0.00 7.28 - 32 0 0 -
14AUG26 165.00 C 5.00 5.87 5.00 5.58 - 32 31 30 -
14AUG26 167.50 C 3.50 4.15 3.50 4.21 - 32 7 5 -
14AUG26 170.00 C 2.56 3.00 2.56 3.07 - 33 67 65 -
14AUG26 172.50 C 1.82 1.85 1.82 2.14 - 33 21 21 -
14AUG26 175.00 C 0.00 0.00 0.00 1.48 - 33 0 0 -
14AUG26 177.50 C 0.00 0.00 0.00 1.00 - 34 0 0 -
14AUG26 180.00 C 0.47 0.47 0.47 0.66 - 34 25 25 -
14AUG26 182.50 C 0.30 0.30 0.30 0.43 - 34 1 1 -
14AUG26 185.00 C 0.00 0.00 0.00 0.27 - 35 0 0 -
14AUG26 187.50 C 0.00 0.00 0.00 0.17 - 35 0 0 -
14AUG26 190.00 C 0.00 0.00 0.00 0.11 - 36 0 0 -
14AUG26 192.50 C 0.00 0.00 0.00 0.07 - 36 0 0 -
14AUG26 195.00 C 0.00 0.00 0.00 0.04 - 37 0 0 -
14AUG26 197.50 C 0.00 0.00 0.00 0.03 - 38 0 0 -
14AUG26 200.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
14AUG26 202.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
14AUG26 205.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
14AUG26 207.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
14AUG26 210.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
14AUG26 212.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
14AUG26 215.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
14AUG26 217.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 98.26 -0.13 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 95.76 -0.13 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 93.27 -0.13 110 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 90.77 -0.13 98 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 88.27 -0.15 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 85.77 -0.13 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 83.28 -0.12 95 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 80.78 -0.13 87 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 78.28 -0.14 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 75.78 -0.14 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 73.28 -0.13 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 70.79 -0.34 75 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 68.29 -0.37 66 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 65.79 -0.37 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 63.29 -0.15 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 60.80 -0.12 64 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 58.30 -0.37 58 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 55.80 -0.39 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 53.30 -0.19 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 50.81 -0.39 53 0 0 0
28AUG26 120.00 C 48.27 48.27 48.01 48.31 -0.56 48 60 985 -60
28AUG26 122.50 C 0.00 0.00 0.00 45.81 -0.13 41 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 43.31 -0.03 0 0 43 0
28AUG26 127.50 C 0.00 0.00 0.00 40.81 -0.39 0 0 39 0
28AUG26 130.00 C 0.00 0.00 0.00 38.32 -0.38 39 0 70 0
28AUG26 132.50 C 0.00 0.00 0.00 35.82 -0.40 34 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 33.33 -0.40 36 0 298 0
28AUG26 137.50 C 0.00 0.00 0.00 30.83 -0.04 32 0 493 0
28AUG26 140.00 C 0.00 0.00 0.00 28.35 -0.04 34 0 565 0
28AUG26 142.50 C 0.00 0.00 0.00 25.88 -0.05 33 0 376 0
28AUG26 145.00 C 0.00 0.00 0.00 23.42 -0.07 32 0 507 0
28AUG26 147.50 C 0.00 0.00 0.00 20.89 -0.82 28 0 2,787 0
28AUG26 150.00 C 18.48 19.03 18.48 18.58 -0.59 31 61 2,231 +29
28AUG26 152.50 C 0.00 0.00 0.00 16.31 -0.12 31 0 570 0
28AUG26 155.00 C 13.50 13.50 13.29 14.51 +0.27 35 102 1,413 -32
28AUG26 157.50 C 0.00 0.00 0.00 11.85 -0.30 29 0 652 0
28AUG26 160.00 C 9.30 9.41 9.30 9.91 -0.60 29 32 690 +30
28AUG26 162.50 C 7.87 7.87 7.87 8.10 -0.57 29 15 1,724 0
28AUG26 165.00 C 5.85 6.33 5.70 6.36 -0.65 27 103 1,666 +17
28AUG26 167.50 C 4.91 5.05 4.45 5.05 -0.50 28 33 963 +7
28AUG26 170.00 C 4.44 4.44 3.34 3.96 -0.37 28 154 1,520 +12
28AUG26 172.50 C 2.70 2.99 2.69 3.00 -0.32 28 240 2,271 +26
28AUG26 175.00 C 2.30 2.30 1.84 2.28 -0.22 28 195 794 +90
28AUG26 177.50 C 1.60 1.60 1.39 1.72 -0.12 29 41 1,171 -1
28AUG26 180.00 C 1.22 1.25 1.07 1.27 -0.06 29 104 693 +16
28AUG26 182.50 C 0.00 0.00 0.00 0.93 0.00 29 0 162 0
28AUG26 185.00 C 0.60 0.60 0.60 0.67 +0.03 29 10 693 0
28AUG26 187.50 C 0.00 0.00 0.00 0.48 +0.05 29 0 678 0
28AUG26 190.00 C 0.40 0.40 0.34 0.35 +0.07 30 67 270 +60
28AUG26 192.50 C 0.00 0.00 0.00 0.25 +0.07 30 0 405 0
28AUG26 195.00 C 0.00 0.00 0.00 0.17 +0.06 30 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.12 +0.05 31 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 98.26 -0.13 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 95.76 -0.13 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 93.27 -0.13 82 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 90.77 -0.13 76 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 88.27 -0.34 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 85.77 -0.13 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 83.28 -0.34 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 80.78 -0.34 66 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 78.28 -0.14 60 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 75.78 -0.14 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 73.28 -0.34 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 70.79 -0.34 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 68.29 -0.37 52 0 262 0
29SEP26 102.50 C 0.00 0.00 0.00 65.79 -0.37 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 63.29 -0.15 0 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 60.80 -0.33 48 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 58.30 -0.37 44 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 55.80 -0.39 40 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 53.30 -0.36 0 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 50.81 -0.39 39 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 48.31 -0.62 36 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 45.81 -0.14 33 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 43.31 -0.24 0 0 1,965 0
29SEP26 127.50 C 0.00 0.00 0.00 40.81 -0.39 0 0 396 0
29SEP26 130.00 C 38.14 38.14 37.50 38.32 -0.72 28 90 1,425 +90
29SEP26 132.50 C 35.72 36.31 35.03 35.82 -0.66 26 120 1,124 +90
29SEP26 135.00 C 33.88 33.88 32.39 33.33 -0.80 26 121 1,056 +31
29SEP26 137.50 C 0.00 0.00 0.00 30.89 -0.11 27 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 28.48 -0.96 28 0 9,719 0
29SEP26 142.50 C 26.51 26.56 26.26 26.07 -0.39 27 4 1,343 -4
29SEP26 145.00 C 24.37 24.37 24.37 23.91 -0.75 29 31 10,329 +30
29SEP26 147.50 C 20.71 21.51 20.46 21.51 -0.20 27 5 924 -2
29SEP26 150.00 C 19.10 19.11 19.10 19.87 -0.26 30 8 2,457 0
29SEP26 152.50 C 0.00 0.00 0.00 17.21 -0.78 26 0 411 0
29SEP26 155.00 C 14.10 14.10 14.10 15.23 -0.27 26 5 1,013 0
29SEP26 157.50 C 0.00 0.00 0.00 13.34 -0.28 26 0 727 0
29SEP26 160.00 C 10.78 11.08 10.78 11.52 -0.66 26 32 918 -28
29SEP26 162.50 C 9.35 9.35 9.35 9.86 -0.65 25 31 1,243 0
29SEP26 165.00 C 8.53 8.53 7.77 8.40 -0.60 25 108 8,532 -26
29SEP26 167.50 C 7.25 7.25 6.38 7.04 -0.52 25 16 924 +13
29SEP26 170.00 C 5.70 5.70 5.55 5.88 -0.44 25 6 907 -6
29SEP26 172.50 C 4.54 4.54 4.54 4.89 -0.33 25 5 284 0
29SEP26 175.00 C 3.68 3.68 3.68 4.05 -0.20 25 30 365 0
29SEP26 177.50 C 2.95 3.30 2.95 3.37 -0.05 26 188 498 +8
29SEP26 180.00 C 2.40 2.40 2.39 2.80 +0.07 26 37 258 +2
29SEP26 182.50 C 2.21 2.21 2.21 2.29 +0.15 26 1 147 +1
29SEP26 185.00 C 1.59 1.59 1.59 1.90 +0.27 27 15 125 +10
29SEP26 187.50 C 1.28 1.33 1.26 1.55 +0.29 27 112 505 +100
29SEP26 190.00 C 1.15 1.15 1.10 1.27 +0.33 27 26 269 +24
29SEP26 192.50 C 0.00 0.00 0.00 1.04 +0.35 27 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.85 +0.35 28 0 242 0
29SEP26 197.50 C 0.00 0.00 0.00 0.69 +0.33 28 0 8 0
29SEP26 200.00 C 0.44 0.44 0.44 0.56 +0.31 28 35 179 +10
29SEP26 205.00 C 0.00 0.00 0.00 0.37 +0.25 29 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.25 +0.20 29 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.16 +0.14 30 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.12 +0.11 31 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.07 +0.06 31 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 78.28 -0.14 52 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 75.78 -0.14 48 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 73.28 -0.34 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 70.79 -0.34 46 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 68.29 -0.37 44 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 65.79 -0.37 40 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 63.29 -0.16 37 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 60.80 -0.33 38 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 58.30 -0.37 36 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 55.80 -0.39 33 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 53.30 -0.36 30 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 50.81 -0.41 30 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 48.31 -0.62 28 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 45.83 -0.55 28 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 43.36 -0.52 28 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 40.92 -0.64 28 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 38.50 -0.68 28 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 36.11 -0.67 28 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 33.33 -1.11 18 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 31.00 -1.08 22 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 29.14 -0.30 27 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 26.89 -0.23 27 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 25.47 +0.52 31 0 65 0
29OCT26 147.50 C 0.00 0.00 0.00 22.62 -0.24 27 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 20.57 -0.23 27 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 18.64 -0.24 26 0 123 0
29OCT26 155.00 C 0.00 0.00 0.00 16.75 -0.75 26 0 272 0
29OCT26 157.50 C 0.00 0.00 0.00 15.01 -0.21 26 0 199 0
29OCT26 160.00 C 13.25 13.25 13.25 13.23 -0.72 26 100 1,003 +100
29OCT26 162.50 C 0.00 0.00 0.00 11.65 -0.66 25 0 686 0
29OCT26 165.00 C 0.00 0.00 0.00 10.30 -0.51 26 0 390 0
29OCT26 167.50 C 9.15 9.15 8.79 8.93 -0.45 25 19 158 -7
29OCT26 170.00 C 8.13 8.13 8.13 7.76 -0.37 25 8 487 -7
29OCT26 172.50 C 6.38 6.58 6.18 6.70 -0.36 25 4 150 0
29OCT26 175.00 C 0.00 0.00 0.00 5.77 -0.36 25 0 251 0
29OCT26 177.50 C 0.00 0.00 0.00 4.94 -0.35 25 0 114 0
29OCT26 180.00 C 0.00 0.00 0.00 4.22 -0.33 26 0 190 0
29OCT26 182.50 C 0.00 0.00 0.00 3.53 -0.38 25 0 190 0
29OCT26 185.00 C 3.26 3.26 3.26 3.03 -0.30 26 1 69 0
29OCT26 187.50 C 2.37 2.37 2.36 2.56 -0.28 26 6 9 +5
29OCT26 190.00 C 0.00 0.00 0.00 2.16 -0.24 26 0 0 0
29OCT26 192.50 C 1.67 1.67 1.67 1.82 -0.20 26 2 2 +2
29OCT26 195.00 C 0.00 0.00 0.00 1.51 -0.19 26 0 5 0
29OCT26 197.50 C 0.00 0.00 0.00 1.26 -0.11 26 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 1.03 -0.19 26 0 10 0
29OCT26 205.00 C 0.00 0.00 0.00 0.69 -0.13 26 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.45 -0.15 26 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 0.30 -0.11 26 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 0.18 -0.10 26 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.12 -0.08 26 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.07 -0.06 26 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
27NOV26 90.00 C 0.00 0.00 0.00 78.28 -0.14 41 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 75.78 -0.14 38 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 73.28 -0.34 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 70.79 -0.34 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 68.29 -0.37 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 65.82 -0.34 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 63.34 -0.17 26 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 60.87 -0.26 27 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 58.40 -0.27 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 55.94 -0.25 27 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 53.48 -0.25 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 51.03 -0.29 27 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 48.58 -0.35 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 46.15 -0.39 27 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 43.74 -0.41 27 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 41.34 -0.44 27 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 38.50 -0.91 0 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 36.11 -0.94 16 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 33.66 -1.10 16 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 31.39 -1.10 20 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 29.84 +0.17 26 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 27.69 +0.19 26 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 25.59 +0.21 26 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 23.55 +0.18 26 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 21.60 +0.18 26 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 19.71 +0.15 26 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 17.57 -0.23 25 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 16.21 +0.10 26 0 0 0
27NOV26 160.00 C 14.15 14.25 14.15 14.20 -0.37 24 35 35 +35
27NOV26 162.50 C 0.00 0.00 0.00 12.69 -0.63 24 0 0 0
27NOV26 165.00 C 11.28 11.28 11.28 11.37 -0.46 24 30 60 +30
27NOV26 167.50 C 9.44 9.44 9.44 10.06 -0.33 24 30 30 +30
27NOV26 170.00 C 9.00 9.00 8.85 8.92 -0.30 24 8 7 +6
27NOV26 172.50 C 7.75 7.75 7.75 7.86 -0.28 25 1 1 +1
27NOV26 175.00 C 7.21 7.21 7.21 6.96 -0.33 25 1 19 0
27NOV26 177.50 C 0.00 0.00 0.00 6.08 -0.32 25 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 5.35 -0.24 25 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 4.64 -0.25 25 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 4.06 -0.19 25 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 3.50 -0.18 25 0 40 0
27NOV26 190.00 C 0.00 0.00 0.00 3.04 -0.14 25 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 2.61 -0.13 25 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 2.24 -0.13 25 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 1.93 -0.14 25 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 1.62 -0.19 25 0 10 0
27NOV26 205.00 C 0.00 0.00 0.00 1.18 -0.18 26 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.88 -0.11 26 0 6 0
27NOV26 215.00 C 0.00 0.00 0.00 0.63 -0.09 26 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.45 -0.06 26 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 98.26 -0.13 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 95.76 -0.13 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 93.27 -0.13 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 90.78 -0.12 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 88.32 -0.29 37 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 85.85 -0.05 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 83.38 -0.24 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 80.91 -0.21 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 78.44 +0.02 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 75.97 +0.05 29 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 73.50 -0.12 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 71.04 -0.13 30 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 68.29 -0.37 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 66.11 -0.05 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 63.65 -0.03 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 61.20 -0.07 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 58.75 -0.12 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 56.31 -0.17 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 53.88 -0.21 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 51.46 -0.25 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 49.06 -0.25 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 46.15 -0.81 0 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 43.80 -0.64 0 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 41.34 -0.91 0 0 274 0
30DEC26 130.00 C 36.58 36.58 36.58 38.95 -0.97 16 1 1,816 +1
30DEC26 132.50 C 37.70 37.70 37.70 36.50 -1.13 16 2 629 -2
30DEC26 135.00 C 0.00 0.00 0.00 34.52 -1.08 22 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 32.04 -1.11 21 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 29.88 -1.85 21 0 800 0
30DEC26 142.50 C 0.00 0.00 0.00 28.77 +0.05 26 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 26.64 -0.04 26 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 25.02 -0.14 27 0 314 0
30DEC26 150.00 C 22.40 22.40 22.00 22.34 -0.47 24 3 1,869 +2
30DEC26 152.50 C 0.00 0.00 0.00 20.91 -0.07 26 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 19.16 -0.44 25 0 222 0
30DEC26 157.50 C 0.00 0.00 0.00 17.46 -0.09 25 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 15.41 -0.57 24 0 2,351 0
30DEC26 162.50 C 0.00 0.00 0.00 13.91 -0.69 24 0 806 0
30DEC26 165.00 C 12.49 12.49 12.40 12.56 -0.55 24 5 882 0
30DEC26 167.50 C 0.00 0.00 0.00 11.24 -0.69 24 0 193 0
30DEC26 170.00 C 0.00 0.00 0.00 10.07 -0.46 24 0 493 0
30DEC26 172.50 C 8.38 8.38 8.38 9.00 -0.50 24 57 283 0
30DEC26 175.00 C 0.00 0.00 0.00 8.10 -0.46 24 0 153 0
30DEC26 177.50 C 0.00 0.00 0.00 7.22 -0.39 24 0 496 0
30DEC26 180.00 C 0.00 0.00 0.00 6.45 -0.30 24 0 238 0
30DEC26 182.50 C 0.00 0.00 0.00 5.74 -0.25 24 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 5.07 -0.25 24 0 74 0
30DEC26 187.50 C 0.00 0.00 0.00 4.53 -0.27 25 0 196 0
30DEC26 190.00 C 0.00 0.00 0.00 3.98 -0.30 25 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 3.53 -0.28 25 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 3.12 -0.31 25 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 2.72 -0.32 25 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 2.42 -0.29 25 0 104 0
30DEC26 205.00 C 0.00 0.00 0.00 1.90 -0.32 26 0 60 0
30DEC26 210.00 C 0.00 0.00 0.00 1.47 -0.25 26 0 718 0
30DEC26 215.00 C 0.00 0.00 0.00 1.13 -0.26 26 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 0.85 -0.27 26 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 0.65 -0.23 26 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.49 -0.22 26 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.37 -0.19 26 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.29 -0.17 27 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.21 -0.15 27 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.16 -0.14 27 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.12 -0.12 27 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.09 -0.11 27 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.07 -0.09 27 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.05 -0.08 27 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 -0.07 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 -0.06 28 0 0 0
30DEC26 285.00 C 0.11 0.12 0.11 0.02 - 28 120 120 -
30MAR27 70.00 C 0.00 0.00 0.00 98.70 +0.13 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 96.25 +0.11 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 93.80 -0.12 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 91.34 +0.07 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 88.89 +0.05 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 86.44 +0.01 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 83.99 +0.02 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 81.54 -0.02 25 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 79.09 -0.27 25 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 76.64 -0.10 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 73.50 -0.81 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 71.04 -0.90 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 68.96 -0.58 0 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 66.11 -1.04 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 63.72 -1.05 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 61.36 -1.04 0 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 59.00 -1.07 0 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 56.73 -0.97 0 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 54.31 -1.03 0 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 52.05 -0.98 0 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 49.64 -1.07 0 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 47.31 -1.10 18 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 45.71 -0.40 26 0 1,302 0
30MAR27 127.50 C 0.00 0.00 0.00 42.80 -1.08 21 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 41.24 -0.37 25 0 681 0
30MAR27 132.50 C 0.00 0.00 0.00 38.49 -0.94 22 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 36.23 -1.04 22 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 34.23 -0.93 23 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 32.08 -1.00 22 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 30.07 -0.42 22 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 28.98 +0.33 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 27.15 +0.29 25 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 25.46 +0.29 25 0 735 0
30MAR27 152.50 C 0.00 0.00 0.00 23.80 +0.25 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 22.21 +0.23 25 0 317 0
30MAR27 157.50 C 0.00 0.00 0.00 20.73 +0.17 25 0 110 0
30MAR27 160.00 C 18.20 18.20 18.20 19.26 +0.13 25 1 203 +1
30MAR27 162.50 C 0.00 0.00 0.00 17.40 -0.46 24 0 90 0
30MAR27 165.00 C 0.00 0.00 0.00 16.16 +0.03 24 0 153 0
30MAR27 167.50 C 0.00 0.00 0.00 14.93 -0.03 25 0 95 0
30MAR27 170.00 C 0.00 0.00 0.00 13.88 -0.09 25 0 637 0
30MAR27 172.50 C 0.00 0.00 0.00 12.83 -0.15 25 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 11.79 -0.16 25 0 522 0
30MAR27 177.50 C 9.36 9.36 9.36 10.90 -0.17 25 30 53 +15
30MAR27 180.00 C 0.00 0.00 0.00 10.01 -0.19 25 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 9.15 -0.19 25 0 30 0
30MAR27 185.00 C 7.08 7.14 7.08 8.43 -0.21 25 71 107 +41
30MAR27 187.50 C 0.00 0.00 0.00 7.71 -0.23 25 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 7.00 -0.25 25 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 6.44 -0.24 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 5.88 -0.25 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 5.32 -0.27 25 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 4.86 -0.24 25 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 4.02 -0.27 25 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 3.41 -0.26 26 0 423 0
30MAR27 215.00 C 0.00 0.00 0.00 2.77 -0.28 26 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 2.29 -0.24 26 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 1.83 -0.27 26 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.51 -0.22 26 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.20 -0.23 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.98 -0.19 26 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.78 -0.20 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.63 -0.15 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.50 -0.16 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.40 -0.14 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.32 -0.12 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.25 -0.12 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.21 -0.09 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.16 -0.09 26 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.13 - 26 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 79.09 -0.27 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 76.64 -0.12 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 73.50 -0.88 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 71.04 -1.15 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 70.11 +0.49 24 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 66.20 -1.05 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 63.84 -1.26 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 61.59 -1.14 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 59.19 -1.25 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 56.85 -1.06 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 54.56 -1.06 0 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 52.27 -1.06 0 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 50.01 -1.25 0 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 47.80 -1.02 0 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 45.71 -2.85 13 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 43.59 -0.83 17 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 41.55 -0.90 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 39.54 -0.61 20 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 37.62 -0.45 21 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 35.70 -0.52 21 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 33.87 -0.17 22 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 32.09 -0.22 22 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 30.30 -0.15 22 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 29.56 -0.14 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 27.88 -0.14 25 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 26.23 -0.13 25 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 24.74 -0.12 25 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 23.24 -0.11 25 0 65 0
29JUN27 160.00 C 0.00 0.00 0.00 21.78 -0.09 25 0 304 0
29JUN27 162.50 C 0.00 0.00 0.00 19.86 -0.69 24 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 18.59 -0.07 24 0 11 0
29JUN27 167.50 C 0.00 0.00 0.00 17.34 -0.05 24 0 30 0
29JUN27 170.00 C 14.18 14.27 14.18 16.26 -0.03 24 4 16 +3
29JUN27 172.50 C 0.00 0.00 0.00 15.18 -0.02 24 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 14.19 -0.04 24 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 13.34 -0.06 24 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 12.53 -0.08 24 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 11.73 -0.10 25 0 7 0
29JUN27 185.00 C 0.00 0.00 0.00 10.96 -0.11 25 0 142 0
29JUN27 187.50 C 0.00 0.00 0.00 10.32 -0.14 25 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 9.69 -0.16 25 0 39 0
29JUN27 192.50 C 0.00 0.00 0.00 9.06 -0.18 25 0 0 0
29JUN27 195.00 C 6.60 6.60 6.60 8.47 -0.18 25 3 3 +3
29JUN27 197.50 C 0.00 0.00 0.00 7.99 -0.20 26 0 0 0
29JUN27 200.00 C 5.60 5.60 5.60 7.51 -0.22 26 1 1 +1
29JUN27 205.00 C 0.00 0.00 0.00 6.56 -0.26 26 0 0 0
29JUN27 210.00 C 4.10 4.10 4.10 6.02 -0.27 27 1 1 +1
29JUN27 215.00 C 0.00 0.00 0.00 5.30 -0.31 27 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 4.68 -0.30 27 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 4.18 -0.33 28 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 3.68 -0.37 28 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 3.29 -0.32 28 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 2.96 -0.34 28 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 2.62 -0.38 29 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 2.35 -0.35 29 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 2.14 -0.33 29 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 1.92 -0.36 30 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 1.71 -0.38 30 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 1.57 -0.34 30 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 1.44 -0.31 30 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 1.31 -0.28 31 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 1.18 - 31 0 0 -
TOTAL CALL 3,322 121,184 +839
07AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
07AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 64 0 82 0
07AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
07AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 60 0 114 0
07AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
07AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
07AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
07AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 51 0 298 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 55 0
07AUG26 148.00 P 0.06 0.06 0.05 0.01 -0.02 46 72 164 +72
07AUG26 149.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 185 0
07AUG26 150.00 P 0.10 0.10 0.10 0.03 -0.02 48 55 167 +25
07AUG26 152.50 P 0.23 0.23 0.12 0.07 -0.04 47 74 245 +57
07AUG26 155.00 P 0.30 0.33 0.23 0.16 -0.07 47 261 568 +202
07AUG26 157.50 P 0.56 0.56 0.44 0.33 -0.10 46 35 520 -12
07AUG26 160.00 P 0.70 0.96 0.68 0.64 -0.08 46 245 398 +84
07AUG26 162.50 P 1.18 1.49 1.09 1.14 -0.07 46 179 577 +111
07AUG26 165.00 P 1.53 2.45 1.53 1.88 -0.04 46 131 174 +52
07AUG26 167.50 P 2.85 3.35 2.85 2.93 +0.03 46 45 134 +32
07AUG26 170.00 P 4.10 5.00 4.10 4.18 -0.04 45 12 3 +2
07AUG26 172.50 P 0.00 0.00 0.00 5.83 -0.02 45 0 47 0
07AUG26 175.00 P 0.00 0.00 0.00 7.92 +0.28 49 0 3 0
07AUG26 177.50 P 0.00 0.00 0.00 10.06 +0.41 52 0 0 0
07AUG26 180.00 P 0.00 0.00 0.00 12.05 -0.13 45 0 0 0
07AUG26 182.50 P 0.00 0.00 0.00 14.42 -0.08 45 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 16.84 -0.06 45 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 19.31 -0.03 45 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 21.80 -0.01 0 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 24.30 0.00 0 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 26.80 0.00 0 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 30.09 +0.79 112 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 32.56 +0.76 117 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 34.96 +0.66 119 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 37.52 +0.72 127 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 40.00 +0.63 132 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 42.52 +0.72 139 0 0 0
07AUG26 212.50 P 0.00 0.00 0.00 44.92 +0.62 141 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 47.42 +0.62 146 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 49.86 - 148 0 0 -
14AUG26 137.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
14AUG26 138.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
14AUG26 139.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
14AUG26 140.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
14AUG26 141.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
14AUG26 142.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
14AUG26 143.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
14AUG26 144.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
14AUG26 145.00 P 0.12 0.12 0.12 0.03 - 35 25 25 -
14AUG26 146.00 P 0.00 0.00 0.00 0.04 - 35 0 0 -
14AUG26 147.00 P 0.00 0.00 0.00 0.05 - 34 0 0 -
14AUG26 148.00 P 0.00 0.00 0.00 0.07 - 34 0 0 -
14AUG26 149.00 P 0.00 0.00 0.00 0.09 - 34 0 0 -
14AUG26 150.00 P 0.00 0.00 0.00 0.12 - 34 0 0 -
14AUG26 152.50 P 0.38 0.45 0.38 0.24 - 34 51 51 -
14AUG26 155.00 P 0.57 0.70 0.57 0.43 - 34 28 28 -
14AUG26 157.50 P 0.80 1.00 0.80 0.74 - 34 19 19 -
14AUG26 160.00 P 1.21 1.51 1.21 1.21 - 33 92 92 -
14AUG26 162.50 P 1.83 2.25 1.83 1.89 - 33 31 28 -
14AUG26 165.00 P 2.68 3.28 2.68 2.78 - 33 46 44 -
14AUG26 167.50 P 3.79 3.95 3.79 3.85 - 33 32 30 -
14AUG26 170.00 P 5.07 5.95 5.07 5.24 - 33 90 60 -
14AUG26 172.50 P 6.56 6.56 6.56 7.10 - 35 30 30 -
14AUG26 175.00 P 8.45 8.45 8.45 9.05 - 36 30 30 -
14AUG26 177.50 P 10.35 10.35 10.35 11.16 - 37 30 30 -
14AUG26 180.00 P 0.00 0.00 0.00 13.08 - 34 0 0 -
14AUG26 182.50 P 0.00 0.00 0.00 15.36 - 34 0 0 -
14AUG26 185.00 P 0.00 0.00 0.00 17.72 - 35 0 0 -
14AUG26 187.50 P 0.00 0.00 0.00 20.13 - 35 0 0 -
14AUG26 190.00 P 0.00 0.00 0.00 22.57 - 36 0 0 -
14AUG26 192.50 P 0.00 0.00 0.00 25.78 - 60 0 0 -
14AUG26 195.00 P 0.00 0.00 0.00 28.33 - 65 0 0 -
14AUG26 197.50 P 0.00 0.00 0.00 30.89 - 70 0 0 -
14AUG26 200.00 P 0.00 0.00 0.00 33.44 - 75 0 0 -
14AUG26 202.50 P 0.00 0.00 0.00 35.98 - 80 0 0 -
14AUG26 205.00 P 0.00 0.00 0.00 38.49 - 84 0 0 -
14AUG26 207.50 P 0.00 0.00 0.00 40.97 - 87 0 0 -
14AUG26 210.00 P 0.00 0.00 0.00 43.42 - 89 0 0 -
14AUG26 212.50 P 0.00 0.00 0.00 45.54 - 83 0 0 -
14AUG26 215.00 P 0.00 0.00 0.00 47.77 - 77 0 0 -
14AUG26 217.50 P 0.00 0.00 0.00 50.27 - 80 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 110 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 61 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 252 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 50 0 310 0
28AUG26 117.50 P 0.05 0.05 0.05 0.01 0.00 47 6 852 0
28AUG26 120.00 P 0.03 0.03 0.03 0.01 0.00 44 2 1,329 0
28AUG26 122.50 P 0.04 0.04 0.04 0.01 0.00 42 6 950 0
28AUG26 125.00 P 0.09 0.09 0.04 0.01 0.00 39 11 1,975 0
28AUG26 127.50 P 0.11 0.11 0.11 0.01 0.00 37 2 1,159 -2
28AUG26 130.00 P 0.13 0.13 0.08 0.02 0.00 37 9 2,933 0
28AUG26 132.50 P 0.13 0.13 0.10 0.03 0.00 36 8 2,001 0
28AUG26 135.00 P 0.15 0.15 0.15 0.04 -0.01 34 4 1,942 0
28AUG26 137.50 P 0.22 0.22 0.20 0.07 0.00 34 166 1,204 -105
28AUG26 140.00 P 0.24 0.26 0.24 0.10 -0.01 33 329 1,996 +307
28AUG26 142.50 P 0.34 0.34 0.34 0.17 -0.01 33 30 2,329 0
28AUG26 145.00 P 0.43 0.45 0.42 0.26 -0.02 33 7 3,082 +4
28AUG26 147.50 P 0.54 0.58 0.53 0.39 -0.04 32 568 1,449 -119
28AUG26 150.00 P 0.79 0.79 0.67 0.58 -0.05 32 89 2,085 -5
28AUG26 152.50 P 0.91 1.02 0.86 0.84 -0.06 31 761 1,505 +262
28AUG26 155.00 P 1.12 1.41 1.12 1.18 -0.03 31 94 845 +58
28AUG26 157.50 P 1.80 1.91 1.61 1.61 -0.07 30 120 585 +4
28AUG26 160.00 P 2.30 2.54 2.10 2.17 -0.10 29 226 1,068 +8
28AUG26 162.50 P 3.28 3.35 3.09 2.88 -0.12 29 96 638 +6
28AUG26 165.00 P 3.80 4.37 3.80 3.86 -0.04 29 56 296 +17
28AUG26 167.50 P 5.00 5.55 5.00 5.00 +0.02 29 34 197 0
28AUG26 170.00 P 7.02 7.15 6.38 6.38 +0.10 29 10 176 +5
28AUG26 172.50 P 0.00 0.00 0.00 7.93 +0.01 29 0 0 0
28AUG26 175.00 P 10.50 10.80 10.50 9.92 +0.49 30 5 5 +5
28AUG26 177.50 P 0.00 0.00 0.00 11.62 +0.33 29 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 13.68 +0.07 29 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 15.83 +0.09 29 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 18.08 +0.11 29 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 20.39 +0.11 30 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 22.75 +0.10 30 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 25.78 +0.72 41 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 28.42 +0.92 45 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 30.89 +0.93 47 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 33.44 +1.14 51 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 38.49 +1.26 57 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 43.42 +1.21 61 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 47.77 +0.62 53 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 52.62 +0.67 52 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 57.63 +0.66 56 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 62.84 +0.70 66 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 68.14 +1.03 77 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 72.76 +0.63 71 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 77.54 +0.60 65 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 82.59 +0.47 71 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 87.75 +0.82 81 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 93.03 +1.10 93 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 98.03 +1.10 96 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 102.58 +0.66 83 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 107.92 +1.00 99 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 112.92 +1.01 102 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 117.59 - 92 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,535 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 498 0
29SEP26 92.50 P 0.05 0.05 0.05 0.01 0.00 50 4 559 -4
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 606 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 544 0
29SEP26 100.00 P 0.07 0.07 0.07 0.01 0.00 44 2 880 -2
29SEP26 102.50 P 0.09 0.09 0.09 0.01 0.00 42 5 1,932 -5
29SEP26 105.00 P 0.09 0.09 0.09 0.01 0.00 40 2 3,232 -2
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 38 0 759 0
29SEP26 110.00 P 0.12 0.12 0.12 0.01 0.00 36 2 5,058 -2
29SEP26 112.50 P 0.14 0.14 0.13 0.01 0.00 35 11 3,765 -11
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,090 0
29SEP26 117.50 P 0.20 0.20 0.20 0.01 0.00 31 1 1,897 -1
29SEP26 120.00 P 0.23 0.23 0.22 0.01 -0.01 29 4 1,500 0
29SEP26 122.50 P 0.25 0.25 0.25 0.02 -0.01 30 1 4,959 0
29SEP26 125.00 P 0.29 0.29 0.29 0.03 -0.02 29 1 4,430 -1
29SEP26 127.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 1,089 0
29SEP26 130.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 1,401 0
29SEP26 132.50 P 0.49 0.49 0.48 0.10 -0.06 28 10 2,388 -10
29SEP26 135.00 P 0.47 0.58 0.47 0.15 -0.07 28 41 2,723 0
29SEP26 137.50 P 0.66 0.66 0.65 0.22 -0.11 27 42 1,843 -30
29SEP26 140.00 P 0.00 0.00 0.00 0.33 -0.13 27 0 7,698 0
29SEP26 142.50 P 0.86 0.86 0.86 0.48 -0.15 27 1 1,010 +1
29SEP26 145.00 P 1.01 1.12 1.01 0.68 -0.18 27 44 1,160 +26
29SEP26 147.50 P 1.25 1.25 1.25 0.94 -0.20 27 74 415 -8
29SEP26 150.00 P 1.50 1.69 1.50 1.27 -0.22 27 50 288 +9
29SEP26 152.50 P 1.83 1.83 1.83 1.71 -0.14 27 8 458 +2
29SEP26 155.00 P 2.34 2.60 2.34 2.23 -0.10 27 72 525 -31
29SEP26 157.50 P 2.81 3.15 2.81 2.86 -0.07 26 56 594 +36
29SEP26 160.00 P 3.59 3.88 3.59 3.61 -0.03 26 37 261 +13
29SEP26 162.50 P 0.00 0.00 0.00 4.45 -0.04 26 0 383 0
29SEP26 165.00 P 5.79 5.79 5.79 5.44 -0.02 26 1 120 +1
29SEP26 167.50 P 6.89 6.89 6.89 6.63 +0.10 26 4 57 0
29SEP26 170.00 P 8.50 8.50 8.50 7.95 +0.16 26 5 113 +5
29SEP26 172.50 P 0.00 0.00 0.00 9.61 +0.42 26 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 11.30 +0.26 27 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 13.16 +0.41 27 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 14.87 +0.27 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 16.86 +0.31 27 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 18.98 +0.38 27 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 21.14 +0.37 27 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 23.38 +0.38 27 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 25.78 +0.48 29 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 28.42 +0.76 32 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 30.89 +0.82 33 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 33.44 +0.97 35 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 38.49 +1.17 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 43.42 +1.15 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 47.82 +0.55 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.24 +0.99 47 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 57.93 +0.68 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 62.88 +0.67 48 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 68.40 +1.20 57 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 72.91 +0.71 53 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 77.90 +0.65 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 82.90 +0.71 58 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 88.54 +1.36 69 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 93.03 +0.85 65 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 98.03 +0.86 67 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 102.76 +0.59 64 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 107.92 +0.76 70 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 113.40 +1.24 79 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 118.21 - 78 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 160 0
29OCT26 120.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 39 0
29OCT26 122.50 P 0.00 0.00 0.00 0.07 -0.06 28 0 87 0
29OCT26 125.00 P 0.00 0.00 0.00 0.11 -0.07 28 0 141 0
29OCT26 127.50 P 0.00 0.00 0.00 0.16 -0.08 28 0 67 0
29OCT26 130.00 P 0.72 0.72 0.72 0.24 -0.10 28 2 204 +2
29OCT26 132.50 P 0.84 0.84 0.84 0.33 -0.12 28 1 98 0
29OCT26 135.00 P 1.00 1.00 0.97 0.45 -0.15 28 7 117 0
29OCT26 137.50 P 1.08 1.08 1.08 0.62 -0.15 27 2 272 +2
29OCT26 140.00 P 1.32 1.33 1.25 0.83 -0.17 27 29 271 +2
29OCT26 142.50 P 1.62 1.62 1.56 1.07 -0.21 27 2 116 0
29OCT26 145.00 P 1.70 1.88 1.70 1.40 -0.20 27 8 309 +4
29OCT26 147.50 P 2.26 2.26 2.26 1.79 -0.22 27 3 346 0
29OCT26 150.00 P 2.45 2.62 2.45 2.25 -0.20 27 6 355 +5
29OCT26 152.50 P 3.19 3.19 3.08 2.81 -0.09 27 3 225 +3
29OCT26 155.00 P 0.00 0.00 0.00 3.44 0.00 27 0 198 0
29OCT26 157.50 P 4.31 4.55 4.31 4.20 +0.07 27 63 311 +63
29OCT26 160.00 P 5.38 5.38 5.38 4.98 +0.06 26 14 102 +14
29OCT26 162.50 P 6.34 6.35 6.34 5.91 +0.12 26 46 458 0
29OCT26 165.00 P 0.00 0.00 0.00 6.86 +0.05 26 0 249 0
29OCT26 167.50 P 0.00 0.00 0.00 8.11 +0.23 26 0 194 0
29OCT26 170.00 P 9.95 10.11 9.95 9.43 +0.30 26 49 139 +49
29OCT26 172.50 P 10.89 10.89 10.89 10.89 +0.33 26 17 165 +17
29OCT26 175.00 P 0.00 0.00 0.00 12.40 +0.10 26 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 14.09 -0.10 26 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 15.86 -0.12 26 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 17.75 -0.13 26 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 19.69 -0.16 26 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 21.75 -0.15 26 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 23.85 -0.16 26 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 26.05 -0.14 26 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 28.42 0.00 27 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 31.49 +0.79 31 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 33.85 +1.15 32 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 38.62 +1.15 34 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 43.53 +1.17 36 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 48.45 +1.15 38 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 53.41 +1.16 41 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 58.40 +1.15 43 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 63.39 +1.13 46 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 68.40 +1.15 48 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 72.91 +0.71 45 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 78.38 +1.13 52 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 83.37 +1.16 54 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 88.54 +1.36 58 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 93.37 +1.17 58 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 98.03 +0.86 56 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 102.76 +0.59 55 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 107.92 +0.76 59 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 113.40 +1.24 66 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 118.21 - 66 0 0 -
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
27NOV26 112.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
27NOV26 120.00 P 0.65 0.65 0.64 0.11 +0.02 27 55 55 +55
27NOV26 122.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.21 +0.03 27 0 1 0
27NOV26 127.50 P 0.92 0.92 0.92 0.30 +0.06 27 4 7 +4
27NOV26 130.00 P 0.00 0.00 0.00 0.40 +0.06 27 0 0 0
27NOV26 132.50 P 1.15 1.20 1.13 0.56 +0.11 27 23 25 +23
27NOV26 135.00 P 1.30 1.30 1.30 0.72 +0.12 27 3 13 +3
27NOV26 137.50 P 0.00 0.00 0.00 0.96 +0.19 27 0 12 0
27NOV26 140.00 P 1.58 1.58 1.58 1.22 +0.22 27 5 6 +5
27NOV26 142.50 P 2.18 2.18 2.18 1.56 +0.23 26 1 1 +1
27NOV26 145.00 P 2.57 2.57 2.57 1.95 +0.25 26 2 2 +2
27NOV26 147.50 P 2.88 2.88 2.88 2.41 +0.23 26 5 5 +5
27NOV26 150.00 P 3.45 3.45 3.45 2.96 +0.23 26 8 8 +8
27NOV26 152.50 P 4.13 4.14 4.13 3.57 +0.20 26 4 4 +4
27NOV26 155.00 P 4.80 4.81 4.80 4.30 +0.18 26 5 7 +5
27NOV26 157.50 P 0.00 0.00 0.00 5.08 +0.14 26 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 6.03 +0.11 26 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 7.00 +0.08 26 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 8.16 +0.18 26 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 9.35 +0.20 26 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 10.71 +0.11 26 0 0 0
27NOV26 172.50 P 12.50 12.50 12.50 12.17 +0.14 26 30 30 +30
27NOV26 175.00 P 0.00 0.00 0.00 13.62 +0.29 26 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 15.00 -0.09 25 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 16.76 -0.10 25 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 18.55 -0.10 25 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 20.48 -0.10 25 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 22.43 -0.10 25 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 24.49 -0.09 26 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 26.59 -0.09 26 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 29.62 +0.79 29 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 31.91 +0.86 30 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 34.18 +0.91 30 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 38.78 +0.95 31 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 43.53 +1.01 33 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 48.45 +1.08 34 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 53.41 +1.12 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 58.40 +1.15 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 63.39 +1.13 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 68.40 +1.15 43 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 73.24 +1.02 44 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 78.38 +1.13 47 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 83.37 +1.16 48 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 88.54 +1.35 52 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 93.37 +1.16 52 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 98.22 +1.04 52 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 103.22 +1.04 54 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 108.21 +1.04 56 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 113.40 +1.23 59 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 118.21 - 59 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 374 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 10 831 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,048 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 29 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,967 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 0.00 28 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 0.00 29 0 181 0
30DEC26 107.50 P 0.00 0.00 0.00 0.05 0.00 28 0 405 0
30DEC26 110.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 1,124 0
30DEC26 112.50 P 0.00 0.00 0.00 0.10 0.00 28 0 2,701 0
30DEC26 115.00 P 0.00 0.00 0.00 0.14 0.00 28 0 1,787 0
30DEC26 117.50 P 0.00 0.00 0.00 0.19 0.00 28 0 3,343 0
30DEC26 120.00 P 0.96 0.96 0.87 0.27 +0.01 28 4 1,869 -3
30DEC26 122.50 P 0.00 0.00 0.00 0.34 +0.01 27 0 1,312 0
30DEC26 125.00 P 1.09 1.09 1.09 0.45 0.00 27 11 3,618 -9
30DEC26 127.50 P 0.00 0.00 0.00 0.58 +0.01 27 0 811 0
30DEC26 130.00 P 0.00 0.00 0.00 0.76 +0.01 27 0 1,999 0
30DEC26 132.50 P 0.00 0.00 0.00 0.93 +0.01 27 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.16 -0.03 27 0 1,288 0
30DEC26 137.50 P 0.00 0.00 0.00 1.48 +0.05 27 0 451 0
30DEC26 140.00 P 2.35 2.40 2.35 1.81 +0.06 27 3 915 +1
30DEC26 142.50 P 2.79 2.79 2.79 2.20 -0.01 26 3 777 +3
30DEC26 145.00 P 3.17 3.17 3.17 2.64 -0.01 26 3 1,054 0
30DEC26 147.50 P 3.64 3.64 3.64 3.16 -0.02 26 1 338 +1
30DEC26 150.00 P 4.19 4.19 4.19 3.75 -0.02 26 4 1,892 +4
30DEC26 152.50 P 4.90 4.90 4.90 4.41 -0.03 26 10 266 0
30DEC26 155.00 P 5.10 5.31 5.10 5.16 -0.04 26 2 161 0
30DEC26 157.50 P 6.35 6.35 6.35 5.97 -0.03 26 1 133 +1
30DEC26 160.00 P 0.00 0.00 0.00 6.90 +0.10 26 0 90 0
30DEC26 162.50 P 8.14 8.14 7.98 7.89 +0.08 25 12 428 +9
30DEC26 165.00 P 9.53 9.53 9.53 9.02 +0.21 25 13 44 +13
30DEC26 167.50 P 0.00 0.00 0.00 10.17 +0.20 25 0 18 0
30DEC26 170.00 P 0.00 0.00 0.00 11.51 +0.25 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 12.96 +0.34 25 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 14.58 +0.32 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 15.76 -0.18 25 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 17.49 -0.19 25 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 19.28 -0.21 25 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.13 -0.21 25 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 23.08 -0.24 25 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.06 -0.26 25 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 27.14 -0.23 25 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.13 +0.62 28 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 32.35 +0.69 29 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.55 +0.82 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 39.14 +0.95 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 43.95 +1.18 32 0 6 0
30DEC26 215.00 P 0.00 0.00 0.00 48.50 +1.03 32 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 53.41 +1.08 33 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 58.40 +1.13 35 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.39 +1.13 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 68.40 +1.15 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 73.24 +1.02 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 78.38 +1.13 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.37 +1.16 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.54 +1.35 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 93.37 +1.16 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 98.22 +1.04 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 103.22 +1.04 49 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 108.22 +1.05 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 113.40 +1.23 54 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 118.21 - 54 0 0 -
30MAR27 70.00 P 0.38 0.38 0.38 0.01 0.00 36 10 652 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 0.00 26 0 103 0
30MAR27 92.50 P 0.00 0.00 0.00 0.01 0.00 25 0 185 0
30MAR27 95.00 P 0.77 0.77 0.77 0.01 0.00 24 2 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.01 0.00 23 0 172 0
30MAR27 100.00 P 0.92 0.92 0.92 0.02 +0.01 23 1 222 +1
30MAR27 102.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 343 0
30MAR27 107.50 P 1.23 1.23 1.23 0.08 +0.03 24 3 500 +3
30MAR27 110.00 P 0.00 0.00 0.00 0.12 +0.05 24 0 675 0
30MAR27 112.50 P 0.00 0.00 0.00 0.17 +0.07 24 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.24 +0.10 24 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.32 +0.13 24 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.44 +0.18 24 0 1,160 0
30MAR27 122.50 P 0.00 0.00 0.00 0.58 +0.20 24 0 138 0
30MAR27 125.00 P 0.00 0.00 0.00 0.75 +0.24 24 0 1,113 0
30MAR27 127.50 P 2.70 2.70 2.70 0.97 +0.27 24 31 454 -2
30MAR27 130.00 P 2.83 2.83 2.83 1.25 +0.33 25 10 986 +10
30MAR27 132.50 P 0.00 0.00 0.00 1.52 +0.33 24 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 1.88 +0.34 25 0 146 0
30MAR27 137.50 P 0.00 0.00 0.00 2.28 +0.37 25 0 181 0
30MAR27 140.00 P 4.20 4.20 4.20 2.84 +0.37 25 5 227 +5
30MAR27 142.50 P 0.00 0.00 0.00 3.37 +0.37 25 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 4.02 +0.37 25 0 165 0
30MAR27 147.50 P 0.00 0.00 0.00 4.67 +0.33 25 0 138 0
30MAR27 150.00 P 0.00 0.00 0.00 5.47 +0.33 25 0 324 0
30MAR27 152.50 P 0.00 0.00 0.00 6.31 +0.30 25 0 244 0
30MAR27 155.00 P 0.00 0.00 0.00 7.22 +0.27 25 0 255 0
30MAR27 157.50 P 0.00 0.00 0.00 8.24 +0.21 26 0 73 0
30MAR27 160.00 P 0.00 0.00 0.00 9.28 +0.16 26 0 27 0
30MAR27 162.50 P 0.00 0.00 0.00 10.48 +0.12 26 0 31 0
30MAR27 165.00 P 0.00 0.00 0.00 11.72 +0.06 26 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 12.99 0.00 26 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.43 -0.06 26 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 15.88 -0.13 26 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 17.37 -0.13 26 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 18.44 -0.70 26 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 20.03 -0.16 26 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 21.67 -0.16 26 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 23.44 -0.89 26 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 25.22 -0.20 26 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 27.85 +0.61 27 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 29.85 +0.67 28 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.87 -0.21 28 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.91 -0.22 28 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.05 -0.20 28 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 40.43 -0.21 29 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 44.98 +0.21 30 0 2,428 0
30MAR27 215.00 P 0.00 0.00 0.00 49.67 +0.06 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.50 +0.35 32 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.42 +0.64 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.44 +0.97 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 69.20 +1.02 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 73.98 +1.02 37 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.79 +1.04 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 83.54 +0.98 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 88.54 +1.15 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 93.54 +1.30 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 98.22 +1.04 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 103.22 +1.04 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 108.22 +1.05 43 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 113.40 +1.23 45 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 118.21 - 45 0 0 -
29JUN27 90.00 P 0.98 0.98 0.98 0.03 -0.01 25 30 30 +30
29JUN27 92.50 P 1.08 1.08 1.08 0.04 -0.01 24 34 34 +34
29JUN27 95.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN27 97.50 P 1.31 1.31 1.31 0.08 -0.03 24 30 30 +30
29JUN27 100.00 P 1.38 1.38 1.38 0.12 -0.02 25 5 5 +5
29JUN27 102.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29JUN27 105.00 P 1.75 1.75 1.71 0.22 -0.04 25 3 322 -2
29JUN27 107.50 P 0.00 0.00 0.00 0.28 -0.05 24 0 88 0
29JUN27 110.00 P 0.00 0.00 0.00 0.37 -0.06 24 0 36 0
29JUN27 112.50 P 0.00 0.00 0.00 0.48 -0.06 24 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.61 -0.08 25 0 66 0
29JUN27 117.50 P 0.00 0.00 0.00 0.80 -0.05 25 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 0.97 -0.07 25 0 192 0
29JUN27 122.50 P 0.00 0.00 0.00 1.22 -0.06 25 0 291 0
29JUN27 125.00 P 3.30 3.30 3.30 1.47 -0.05 25 5 102 +5
29JUN27 127.50 P 0.00 0.00 0.00 1.79 -0.06 25 0 65 0
29JUN27 130.00 P 0.00 0.00 0.00 2.14 -0.11 25 0 666 0
29JUN27 132.50 P 0.00 0.00 0.00 2.53 -0.05 25 0 47 0
29JUN27 135.00 P 4.75 4.78 4.75 3.00 -0.03 25 7 219 +7
29JUN27 137.50 P 0.00 0.00 0.00 3.38 -0.11 25 0 55 0
29JUN27 140.00 P 5.65 6.03 5.65 4.06 -0.01 25 10 316 +1
29JUN27 142.50 P 6.00 6.71 6.00 4.69 -0.12 25 6 59 +3
29JUN27 145.00 P 6.65 6.65 6.65 5.32 -0.13 25 10 64 +6
29JUN27 147.50 P 0.00 0.00 0.00 6.12 -0.11 25 0 19 0
29JUN27 150.00 P 8.10 8.10 8.10 6.92 -0.10 25 10 66 +10
29JUN27 152.50 P 9.69 9.69 9.45 7.76 -0.10 25 2 90 +1
29JUN27 155.00 P 10.35 10.52 10.35 8.75 -0.09 25 36 39 +27
29JUN27 157.50 P 0.00 0.00 0.00 9.75 -0.07 25 0 8 0
29JUN27 160.00 P 0.00 0.00 0.00 10.80 -0.06 25 0 38 0
29JUN27 162.50 P 0.00 0.00 0.00 11.99 -0.05 25 0 0 0
29JUN27 165.00 P 15.20 15.20 15.20 13.20 -0.03 25 1 1 +1
29JUN27 167.50 P 16.50 16.50 15.96 14.44 -0.01 25 2 2 +2
29JUN27 170.00 P 17.72 17.72 17.72 15.84 0.00 25 1 1 +1
29JUN27 172.50 P 0.00 0.00 0.00 17.26 +0.02 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.79 0.00 26 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.46 -0.02 26 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.17 +0.60 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.91 +0.64 26 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.69 -0.08 27 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.59 -0.11 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.51 -0.13 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 31.45 -0.15 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 33.44 -0.15 28 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 35.53 -0.16 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 37.63 -0.11 28 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 41.88 +0.06 29 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 46.35 +0.14 30 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 50.89 +0.35 30 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 55.55 +0.75 31 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 60.32 +1.04 33 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 64.97 +0.94 33 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 69.65 +1.16 34 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 74.36 +1.00 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 79.10 +1.02 35 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 83.87 +1.03 36 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 88.58 +0.96 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 93.54 +1.11 37 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 98.33 +1.08 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 103.22 +1.04 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 108.22 +1.05 39 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 113.40 +1.23 41 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 118.21 - 41 0 0 -
TOTAL PUT 5,458 160,323 +1,560
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$ 6.960
28AUG26 4.70 C 0.00 0.00 0.00 2.28 -0.06 76 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.18 -0.06 72 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.08 -0.07 68 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.98 -0.06 65 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.73 -0.07 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.48 -0.07 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.23 -0.07 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.72 -0.08 0 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.49 -0.06 20 0 229 0
28AUG26 6.75 C 0.00 0.00 0.00 0.27 -0.07 17 0 840 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 1,723 0
28AUG26 7.25 C 0.05 0.05 0.05 0.04 -0.03 18 30 1,687 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 366 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.28 -0.07 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 -0.07 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 -0.07 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 -0.07 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.07 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 -0.07 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.23 -0.07 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.97 -0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.73 -0.07 19 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.49 -0.07 16 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.06 17 0 178 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 -0.04 17 0 494 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.02 18 0 807 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 225 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.28 -0.07 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.18 -0.07 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.08 -0.07 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.98 -0.07 43 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.73 -0.07 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.48 -0.07 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.23 -0.07 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.97 -0.08 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.73 -0.07 16 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.50 -0.07 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.32 -0.06 17 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.18 -0.04 16 0 42 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 -0.03 17 0 50 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 82 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.08 - 41 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 1.98 -0.07 39 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.73 -0.07 33 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.48 -0.07 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.23 -0.07 24 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.98 -0.07 19 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.73 -0.07 15 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.52 -0.06 16 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.34 -0.05 16 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.21 -0.05 16 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.13 -0.03 16 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.28 -0.07 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 -0.07 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 -0.07 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 -0.07 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.07 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 -0.07 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.23 -0.07 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 -0.07 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.74 -0.08 15 0 0 0
30DEC26 6.50 C 0.60 0.60 0.60 0.54 -0.07 16 1 101 +1
30DEC26 6.75 C 0.00 0.00 0.00 0.38 -0.06 16 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 -0.06 15 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.05 15 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.04 16 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.03 16 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 134 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 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 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.28 -0.07 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.18 -0.07 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.08 -0.07 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.98 -0.07 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.73 -0.07 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.49 -0.07 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.26 -0.06 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.01 -0.07 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.81 -0.07 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 -0.07 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 -0.04 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 -0.05 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.05 16 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.04 16 0 314 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.04 16 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.03 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.30 -0.07 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.21 -0.07 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.11 -0.07 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.01 -0.07 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.77 -0.07 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.54 -0.07 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.32 -0.06 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.11 -0.06 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.93 -0.05 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.76 -0.05 18 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 -0.06 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 -0.03 18 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 -0.03 17 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.02 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.02 18 0 150 0
29JUN27 8.00 C 0.15 0.15 0.15 0.17 -0.02 18 5 114 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.01 18 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.01 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 36 12,740 +1
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1,240 0
28AUG26 6.50 P 0.02 0.02 0.02 0.02 0.00 21 40 2,625 0
28AUG26 6.75 P 0.05 0.06 0.05 0.06 +0.01 20 1,333 4,680 +1,333
28AUG26 7.00 P 0.14 0.16 0.14 0.16 +0.03 19 184 2,585 +134
28AUG26 7.25 P 0.29 0.36 0.29 0.33 +0.05 20 224 1,088 +194
28AUG26 7.50 P 0.00 0.00 0.00 0.54 +0.06 0 0 427 0
28AUG26 7.75 P 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.32 +0.07 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.57 +0.07 54 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.82 +0.07 60 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.07 +0.07 65 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.32 +0.07 70 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.57 +0.07 76 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.81 +0.06 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 6.00 P 0.02 0.02 0.02 0.01 0.00 20 83 767 -83
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 18 0 1,500 0
29SEP26 6.50 P 0.04 0.05 0.04 0.06 +0.02 18 405 1,416 +298
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.02 17 0 990 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.05 17 0 306 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.06 18 0 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.06 17 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 +0.07 19 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 +0.07 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 +0.07 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 +0.06 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 +0.07 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.06 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 +0.07 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 +0.06 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 +0.06 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 +0.01 18 0 867 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 569 0
29OCT26 6.75 P 0.00 0.00 0.00 0.16 +0.02 16 0 55 0
29OCT26 7.00 P 0.00 0.00 0.00 0.30 +0.04 17 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.48 +0.06 18 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.67 +0.04 16 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.90 +0.06 16 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.14 +0.07 12 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.40 +0.07 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.65 +0.07 26 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.90 +0.07 29 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.15 +0.07 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.39 +0.06 29 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.64 +0.06 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 +0.02 16 0 11 0
27NOV26 6.75 P 0.15 0.18 0.15 0.19 +0.02 16 13 13 +13
27NOV26 7.00 P 0.00 0.00 0.00 0.32 +0.04 16 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.50 +0.05 17 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.68 +0.03 16 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.91 +0.07 17 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.40 +0.07 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.65 +0.07 24 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.90 +0.07 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.15 +0.07 29 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.39 +0.06 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.64 +0.06 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 16 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 15 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 0.00 16 0 1,132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.03 16 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 +0.03 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 +0.04 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.05 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.06 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 +0.07 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.65 +0.07 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.07 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 +0.07 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 +0.06 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 +0.06 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 +0.06 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 +0.06 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 16 0 123 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 +0.02 16 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.02 16 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.02 16 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.56 +0.04 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 +0.04 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 +0.05 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 +0.06 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.07 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 +0.07 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 +0.07 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 +0.07 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 +0.06 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 +0.06 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 +0.06 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.14 +0.06 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 18 0 401 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 +0.01 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 +0.02 18 0 212 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 +0.03 18 0 57 0
29JUN27 6.75 P 0.00 0.00 0.00 0.37 +0.03 18 0 234 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 +0.04 18 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 +0.04 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.80 +0.05 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.99 +0.06 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.23 +0.06 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.46 +0.07 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.70 +0.07 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.94 +0.06 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.17 +0.07 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.40 +0.06 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 +0.06 22 0 0 0
TOTAL PUT 2,282 27,936 +1,889
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$ 28.140
28AUG26 18.00 C 0.00 0.00 0.00 10.18 -0.26 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.68 -0.26 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.18 -0.26 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.68 -0.26 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.18 -0.27 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 7.18 -0.27 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.18 -0.27 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.19 -0.26 30 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 4.19 -0.27 22 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 3.22 -0.27 26 0 92 0
28AUG26 26.00 C 0.00 0.00 0.00 2.30 -0.26 26 0 46 0
28AUG26 27.00 C 0.00 0.00 0.00 1.49 -0.25 25 0 72 0
28AUG26 28.00 C 0.00 0.00 0.00 0.87 -0.22 26 0 100 0
28AUG26 29.00 C 0.44 0.44 0.44 0.44 -0.18 26 2 143 -2
28AUG26 30.00 C 0.00 0.00 0.00 0.20 -0.11 26 0 121 0
28AUG26 31.00 C 0.00 0.00 0.00 0.08 -0.06 26 0 254 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 10.19 -0.26 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.69 -0.26 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.19 -0.26 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.69 -0.26 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.19 -0.26 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.19 -0.27 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.20 -0.26 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.20 -0.27 24 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 4.22 -0.27 25 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 3.27 -0.27 25 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 2.40 -0.27 25 0 95 0
29SEP26 27.00 C 0.00 0.00 0.00 1.66 -0.24 25 0 72 0
29SEP26 28.00 C 0.99 1.02 0.99 1.09 -0.17 25 30 163 +30
29SEP26 29.00 C 0.00 0.00 0.00 0.68 -0.18 25 0 82 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 -0.13 25 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.09 25 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 277 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 37 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 10.19 -0.26 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.69 -0.26 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.19 -0.26 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.69 -0.26 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.19 -0.26 31 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.19 -0.27 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.20 -0.26 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.21 -0.26 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.24 -0.26 25 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.33 -0.26 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.53 -0.24 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.84 -0.23 25 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.30 -0.19 25 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 0.92 -0.15 25 0 22 0
29OCT26 30.00 C 0.00 0.00 0.00 0.61 -0.12 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.39 -0.09 25 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.24 -0.07 25 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.69 - 33 0 0 -
27NOV26 20.00 C 0.00 0.00 0.00 8.19 -0.26 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.19 -0.27 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.20 -0.26 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.22 -0.26 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.28 -0.26 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.42 -0.25 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.71 -0.19 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.03 -0.21 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.52 -0.18 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.11 -0.16 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.80 -0.13 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.56 -0.10 25 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.38 -0.07 25 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.19 -0.26 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.69 -0.26 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.19 -0.26 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.69 -0.26 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.19 -0.26 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.19 -0.27 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.20 -0.26 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.25 -0.27 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.36 -0.26 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.55 -0.25 24 0 65 0
30DEC26 26.00 C 0.00 0.00 0.00 2.93 -0.15 26 0 61 0
30DEC26 27.00 C 0.00 0.00 0.00 2.27 -0.20 25 0 29 0
30DEC26 28.00 C 0.00 0.00 0.00 1.76 -0.16 25 0 176 0
30DEC26 29.00 C 0.00 0.00 0.00 1.36 -0.15 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 1.02 -0.14 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 -0.11 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 -0.09 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 -0.07 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 -0.06 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 10.19 -0.26 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.69 -0.26 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.21 -0.24 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.69 -0.26 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.19 -0.26 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.23 -0.27 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.33 -0.28 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.48 -0.29 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.70 -0.23 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.99 -0.21 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 3.34 -0.20 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.77 -0.18 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 2.29 -0.18 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.87 -0.16 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.51 -0.14 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.20 -0.12 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.95 -0.10 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.74 -0.08 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.57 -0.06 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.43 -0.06 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.33 -0.05 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.24 -0.27 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.77 -0.26 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.30 -0.27 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.83 -0.27 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.39 -0.24 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.46 -0.27 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.59 -0.27 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.78 -0.26 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.08 -0.19 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.38 -0.20 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.80 -0.17 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.27 -0.15 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.79 -0.13 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.37 -0.12 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 2.01 -0.10 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.69 -0.08 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.40 -0.08 25 0 102 0
29JUN27 33.00 C 0.00 0.00 0.00 1.17 -0.07 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.97 -0.05 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.80 -0.05 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 15 0
TOTAL CALL 32 9,341 +28
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 178 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 0.00 26 0 93 0
28AUG26 26.00 P 0.00 0.00 0.00 0.11 0.00 26 0 207 0
28AUG26 27.00 P 0.30 0.30 0.30 0.31 +0.04 26 3 212 +3
28AUG26 28.00 P 0.79 0.79 0.67 0.67 +0.07 25 33 264 +33
28AUG26 29.00 P 0.00 0.00 0.00 1.28 +0.15 27 0 74 0
28AUG26 30.00 P 0.00 0.00 0.00 2.01 +0.17 26 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 2.90 +0.22 26 0 163 0
28AUG26 32.00 P 0.00 0.00 0.00 3.86 +0.24 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 4.86 +0.26 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.91 +0.21 45 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.91 +0.22 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.91 +0.21 55 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.91 +0.21 60 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.91 +0.22 65 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.94 +0.24 74 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.94 +0.24 78 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.94 +0.24 82 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.91 +0.21 82 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.91 +0.20 86 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.94 +0.24 95 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 0.00 25 0 171 0
29SEP26 25.00 P 0.23 0.25 0.23 0.21 +0.01 25 12 219 +12
29SEP26 26.00 P 0.48 0.48 0.41 0.40 +0.01 24 4 266 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 +0.05 25 0 161 0
29SEP26 28.00 P 0.00 0.00 0.00 1.23 +0.09 25 0 115 0
29SEP26 29.00 P 0.00 0.00 0.00 1.90 +0.17 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.61 +0.14 25 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 3.46 +0.19 25 0 522 0
29SEP26 32.00 P 4.45 4.50 4.45 4.25 +0.10 0 2 88 +2
29SEP26 33.00 P 0.00 0.00 0.00 5.31 +0.23 25 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.34 +0.27 31 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.32 +0.27 33 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.31 +0.28 35 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.28 +0.26 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.29 +0.27 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.28 +0.27 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.28 +0.27 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.27 +0.26 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.27 +0.27 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.27 +0.27 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.27 +0.27 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 25 0
29OCT26 24.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.35 +0.03 25 0 32 0
29OCT26 26.00 P 0.60 0.60 0.60 0.60 +0.05 25 2 73 +2
29OCT26 27.00 P 0.00 0.00 0.00 0.96 +0.08 25 0 93 0
29OCT26 28.00 P 1.53 1.53 1.53 1.47 +0.14 25 15 92 +8
29OCT26 29.00 P 0.00 0.00 0.00 2.09 +0.17 25 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 2.78 +0.16 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.58 +0.19 25 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.44 +0.20 25 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.36 +0.23 25 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.37 +0.26 28 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.36 +0.29 31 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.31 +0.27 30 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.30 +0.27 32 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.29 +0.27 33 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.74 +0.06 24 0 0 0
27NOV26 27.00 P 1.15 1.15 1.15 1.12 +0.09 24 3 3 +3
27NOV26 28.00 P 0.00 0.00 0.00 1.63 +0.14 24 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 2.21 +0.12 24 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 2.91 +0.15 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.68 +0.17 24 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.52 +0.20 24 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.42 +0.23 25 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.40 +0.26 27 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.36 +0.26 28 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.32 +0.26 28 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.30 +0.26 29 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.29 +0.27 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 0.00 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 +0.04 24 0 147 0
30DEC26 26.00 P 0.00 0.00 0.00 0.88 +0.05 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 1.28 +0.09 24 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 +0.12 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.34 +0.10 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.05 +0.14 24 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 3.80 +0.16 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.61 +0.18 24 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 5.56 +0.29 26 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 6.41 +0.20 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.39 +0.26 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.34 +0.26 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.31 +0.27 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.30 +0.28 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.29 +0.28 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.28 +0.27 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.27 +0.26 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.28 +0.28 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.27 +0.27 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.27 +0.27 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 +0.03 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.59 +0.04 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.86 +0.06 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.19 +0.07 24 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 1.60 +0.09 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.09 +0.12 23 0 100 0
30MAR27 29.00 P 0.00 0.00 0.00 2.68 +0.15 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 3.35 +0.14 24 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 4.06 +0.16 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.83 +0.18 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 5.68 +0.23 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 6.53 +0.20 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 7.45 +0.22 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.39 +0.24 25 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 9.35 +0.26 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.32 +0.26 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.30 +0.26 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.29 +0.27 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.28 +0.27 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.28 +0.28 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.27 +0.27 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.27 +0.27 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.48 +0.04 25 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.70 +0.07 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.96 +0.07 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.28 +0.08 26 0 0 0
29JUN27 26.00 P 1.75 1.75 1.75 1.68 +0.10 26 3 15 -3
29JUN27 27.00 P 0.00 0.00 0.00 2.14 +0.13 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 2.65 +0.14 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.22 +0.15 26 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 3.87 +0.17 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.57 +0.19 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.31 +0.20 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.12 +0.22 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 6.96 +0.23 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.81 +0.21 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.67 +0.20 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.56 +0.24 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.46 +0.24 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.39 +0.25 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.32 +0.22 27 0 0 0
TOTAL PUT 77 6,904 +60
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$ 6.105
28AUG26 4.20 C 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.32 +0.08 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.22 +0.07 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.12 +0.07 38 0 30 0
28AUG26 5.25 C 0.98 0.98 0.96 0.86 +0.02 0 60 50 -60
28AUG26 5.50 C 0.74 0.76 0.66 0.67 +0.06 41 75 58 +53
28AUG26 5.75 C 0.00 0.00 0.00 0.44 +0.03 33 0 2,090 0
28AUG26 6.00 C 0.27 0.27 0.27 0.28 +0.01 34 4 1,310 0
28AUG26 6.25 C 0.25 0.25 0.19 0.17 +0.01 35 17 164 +2
28AUG26 6.50 C 0.11 0.11 0.11 0.10 +0.01 37 5 250 +5
28AUG26 6.75 C 0.00 0.00 0.00 0.05 0.00 36 0 159 0
28AUG26 7.00 C 0.07 0.07 0.07 0.03 0.00 39 2 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 167 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.93 +0.08 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.83 +0.05 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.73 +0.05 39 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.63 +0.07 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.54 +0.06 41 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.44 +0.08 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.34 +0.04 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.14 +0.05 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.91 +0.02 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.72 +0.04 33 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.55 +0.04 34 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.41 +0.06 35 0 2,216 0
29SEP26 6.25 C 0.30 0.30 0.29 0.29 +0.03 35 35 1,553 +5
29SEP26 6.50 C 0.00 0.00 0.00 0.22 +0.05 37 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.04 37 0 362 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.01 36 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 39 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 358 0
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 41 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.94 +0.08 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.84 +0.06 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.74 +0.06 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.65 +0.08 35 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.54 +0.02 25 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.44 +0.01 23 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.35 +0.02 28 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.25 +0.01 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.16 +0.03 27 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.96 +0.02 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.77 +0.02 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.61 +0.03 33 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.48 +0.05 34 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.36 +0.03 34 0 500 0
29OCT26 6.50 C 0.33 0.33 0.30 0.29 +0.05 36 25 55 +25
29OCT26 6.75 C 0.00 0.00 0.00 0.21 +0.04 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
29OCT26 7.50 C 0.12 0.12 0.12 0.08 +0.02 36 482 810 +482
29OCT26 7.75 C 0.10 0.10 0.10 0.05 +0.01 35 10 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.67 +0.07 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.56 +0.04 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.47 +0.04 30 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.39 +0.05 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.29 +0.04 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.20 +0.02 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.01 +0.05 32 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.68 +0.06 33 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.54 +0.04 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.43 +0.04 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.36 +0.06 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.27 +0.05 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.21 +0.05 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.16 +0.04 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.97 +0.07 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.88 +0.08 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.79 +0.08 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.70 +0.06 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.61 +0.08 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 +0.05 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.41 +0.04 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 +0.05 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.26 +0.05 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.05 +0.03 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.88 +0.03 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 +0.04 33 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.60 +0.06 33 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 +0.05 33 0 288 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 +0.06 34 0 248 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 +0.06 34 0 148 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.05 34 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.04 34 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.03 34 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.02 34 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 2.03 +0.07 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.94 +0.06 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.86 +0.07 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.77 +0.06 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.69 +0.06 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.61 +0.06 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.53 +0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.45 +0.05 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.37 +0.05 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.20 +0.05 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.04 +0.05 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.88 +0.02 32 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 +0.01 32 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 +0.03 34 0 166 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 +0.03 34 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 +0.03 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 +0.02 34 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.02 34 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.01 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.02 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.02 34 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 33 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.01 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.07 +0.07 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.99 +0.07 33 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.90 +0.06 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.82 +0.07 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.74 +0.06 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.66 +0.06 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.58 +0.06 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.51 +0.06 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.44 +0.06 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.27 +0.06 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.15 +0.09 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 1.00 +0.05 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.87 +0.05 34 0 0 0
29JUN27 6.25 C 0.84 0.84 0.84 0.75 +0.04 34 15 45 +15
29JUN27 6.50 C 0.00 0.00 0.00 0.65 +0.04 34 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.56 +0.04 34 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.02 33 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 +0.02 33 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 +0.02 33 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.20 +0.01 33 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 +0.01 33 0 121 0
TOTAL CALL 730 28,039 +527
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 521 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 579 0
28AUG26 5.50 P 0.03 0.03 0.03 0.04 -0.01 37 42 366 +37
28AUG26 5.75 P 0.09 0.09 0.09 0.09 -0.03 36 1 776 0
28AUG26 6.00 P 0.14 0.14 0.14 0.18 -0.04 37 3 463 +3
28AUG26 6.25 P 0.00 0.00 0.00 0.31 -0.05 36 0 606 0
28AUG26 6.50 P 0.00 0.00 0.00 0.49 -0.07 38 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.70 -0.06 40 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 0.93 -0.05 44 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.18 -0.04 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.44 -0.03 62 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.67 -0.05 61 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.90 -0.07 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.15 -0.07 60 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.40 -0.07 65 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.65 -0.07 70 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.90 -0.07 74 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.15 -0.07 79 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.40 -0.07 83 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.65 -0.07 87 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 P 0.01 0.01 0.01 0.01 0.00 36 30 38 +8
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 36 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 37 0 195 0
29SEP26 5.25 P 0.04 0.04 0.04 0.05 0.00 34 15 904 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 0.00 36 0 407 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.01 36 0 2,175 0
29SEP26 6.00 P 0.23 0.23 0.23 0.29 -0.02 36 2 1,676 -2
29SEP26 6.25 P 0.36 0.38 0.36 0.43 -0.03 37 44 1,952 +44
29SEP26 6.50 P 0.00 0.00 0.00 0.60 -0.02 39 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 -0.03 38 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.99 -0.03 40 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.22 -0.04 43 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 -0.03 45 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 -0.04 45 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.94 -0.03 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.16 -0.06 48 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.41 -0.06 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.65 -0.07 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.90 -0.07 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.15 -0.07 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 -0.07 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.65 -0.07 62 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 35 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 34 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 34 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 0.00 34 0 35 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 0.00 34 0 33 0
29OCT26 5.75 P 0.00 0.00 0.00 0.23 -0.01 34 0 530 0
29OCT26 6.00 P 0.30 0.30 0.30 0.35 -0.01 35 15 45 +15
29OCT26 6.25 P 0.00 0.00 0.00 0.49 -0.02 36 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.65 -0.03 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.83 -0.03 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.03 -0.04 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.25 -0.03 39 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.47 -0.04 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.71 -0.04 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.95 -0.03 45 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.19 -0.03 47 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.43 -0.04 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27NOV26 5.00 P 0.06 0.06 0.06 0.08 0.00 34 5 5 +5
27NOV26 5.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.40 0.00 34 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.55 -0.01 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.71 -0.02 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.89 -0.02 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.08 -0.03 38 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.28 -0.05 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.50 -0.05 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.73 -0.05 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.97 -0.04 43 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.22 -0.02 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 +0.01 33 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.01 34 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.01 34 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.01 34 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 +0.01 33 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 33 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 33 0 198 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.01 33 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 +0.01 34 0 129 0
30DEC26 5.75 P 0.31 0.31 0.31 0.32 -0.01 33 1 104 +1
30DEC26 6.00 P 0.40 0.40 0.40 0.46 0.00 35 1 200 -1
30DEC26 6.25 P 0.00 0.00 0.00 0.58 -0.02 34 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 -0.01 35 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.02 35 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.11 -0.02 36 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 -0.03 36 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 -0.04 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.75 -0.05 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 -0.04 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 -0.04 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.45 -0.04 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.69 -0.03 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.91 -0.06 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.18 -0.04 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.41 -0.06 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 -0.07 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.01 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.01 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 0.00 34 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 -0.02 33 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 -0.03 33 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 -0.02 33 0 131 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 -0.04 32 0 79 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 -0.03 32 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.68 -0.04 33 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 -0.04 33 0 301 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 -0.03 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.21 -0.04 35 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 -0.05 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.60 -0.02 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.82 -0.01 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.04 0.00 38 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.22 -0.05 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.45 -0.05 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.69 -0.04 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.91 -0.07 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.18 -0.04 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.41 -0.06 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 -0.07 38 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.11 -0.01 33 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.13 -0.01 33 0 18 0
29JUN27 4.40 P 0.00 0.00 0.00 0.15 -0.01 33 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.19 -0.01 32 0 5 0
29JUN27 4.70 P 0.20 0.20 0.20 0.22 -0.01 33 5 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 -0.02 32 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 -0.02 32 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.40 -0.02 32 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 -0.03 32 0 178 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 -0.03 32 0 2 0
29JUN27 6.00 P 0.68 0.68 0.68 0.75 -0.03 32 6 13 +6
29JUN27 6.25 P 0.00 0.00 0.00 0.89 -0.04 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 -0.04 32 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 -0.05 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.38 -0.05 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.62 -0.05 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.81 -0.06 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.01 -0.06 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.17 -0.04 30 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.43 -0.06 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.65 -0.06 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.87 -0.07 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.10 -0.06 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.33 -0.06 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.56 -0.06 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.79 -0.07 33 0 0 0
TOTAL PUT 170 18,502 +116
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$ 126.800
28AUG26 85.00 C 0.00 0.00 0.00 42.29 -1.79 84 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 39.68 -2.14 73 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.73 -2.05 88 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 35.12 -2.22 79 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 33.99 -1.29 101 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 32.02 -1.50 102 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.17 -1.83 90 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 27.70 -1.98 97 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.68 -2.22 95 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.86 -2.02 95 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 22.23 -2.29 96 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 21.32 -1.64 102 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.52 -2.04 100 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 17.81 -2.29 98 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 16.49 -2.23 98 0 18 0
28AUG26 122.50 C 0.00 0.00 0.00 15.49 -1.91 100 0 0 0
28AUG26 125.00 C 15.30 15.30 12.80 14.25 -1.58 100 19 18 +1
28AUG26 127.50 C 13.60 13.60 12.50 13.22 -1.59 101 12 21 +4
28AUG26 130.00 C 13.68 13.68 11.90 12.13 -1.55 101 5 71 +2
28AUG26 132.50 C 12.50 12.50 12.50 11.22 -1.49 102 1 7 0
28AUG26 135.00 C 12.59 12.59 9.20 10.47 -1.49 103 25 40 -5
28AUG26 137.50 C 10.30 10.30 9.63 9.71 -1.40 104 5 21 0
28AUG26 140.00 C 8.90 10.60 8.30 8.96 -1.37 104 51 238 +41
28AUG26 142.50 C 0.00 0.00 0.00 8.19 -1.42 104 0 48 0
28AUG26 145.00 C 8.46 9.40 6.80 7.48 -1.37 104 6 132 +1
28AUG26 147.50 C 6.53 7.20 6.53 6.83 -1.31 104 2 60 +1
28AUG26 150.00 C 7.23 7.98 5.67 6.22 -1.26 104 18 171 0
28AUG26 152.50 C 0.00 0.00 0.00 5.66 -1.21 104 0 48 0
28AUG26 155.00 C 6.22 6.22 6.22 5.15 -1.15 104 5 99 +5
28AUG26 157.50 C 4.50 5.20 4.50 4.68 -1.10 103 2 34 +1
28AUG26 160.00 C 5.19 5.40 4.50 4.25 -1.04 103 42 158 +23
28AUG26 162.50 C 4.30 4.52 4.30 3.85 -1.00 103 2 97 0
28AUG26 165.00 C 3.93 3.93 3.93 3.49 -0.94 103 1 43 -1
28AUG26 167.50 C 4.00 4.70 4.00 3.16 -0.89 103 5 45 +1
28AUG26 170.00 C 4.50 4.50 3.50 2.86 -0.84 103 15 97 +8
28AUG26 172.50 C 0.00 0.00 0.00 2.59 -0.79 103 0 515 0
28AUG26 175.00 C 0.00 0.00 0.00 2.34 -0.75 103 0 25 0
28AUG26 177.50 C 0.00 0.00 0.00 2.11 -0.70 103 0 41 0
28AUG26 180.00 C 3.10 3.10 2.40 1.91 -0.66 103 12 59 +1
28AUG26 182.50 C 2.50 3.00 2.50 1.72 -0.62 103 2 21 +2
28AUG26 185.00 C 2.50 2.50 2.50 1.55 -0.58 103 1 62 0
28AUG26 187.50 C 2.11 2.11 2.11 1.40 -0.54 103 4 30 +4
28AUG26 190.00 C 0.00 0.00 0.00 1.26 -0.50 103 0 190 0
28AUG26 192.50 C 0.00 0.00 0.00 1.13 -0.48 103 0 23 0
28AUG26 195.00 C 0.00 0.00 0.00 1.02 -0.44 103 0 64 0
28AUG26 197.50 C 0.00 0.00 0.00 0.92 -0.41 103 0 44 0
28AUG26 200.00 C 1.62 1.62 1.62 0.82 -0.39 103 1 65 0
28AUG26 205.00 C 1.51 1.51 1.51 0.67 -0.32 103 1 54 0
28AUG26 210.00 C 1.18 1.18 1.18 0.54 -0.28 103 3 54 -3
28AUG26 215.00 C 1.20 1.20 1.20 0.43 -0.25 103 1 29 0
28AUG26 220.00 C 0.00 0.00 0.00 0.35 -0.21 103 0 43 0
28AUG26 225.00 C 0.00 0.00 0.00 0.28 -0.18 103 0 50 0
28AUG26 230.00 C 0.00 0.00 0.00 0.22 -0.16 102 0 60 0
28AUG26 235.00 C 0.73 0.73 0.73 0.18 -0.13 103 1 17 0
28AUG26 240.00 C 0.00 0.00 0.00 0.14 -0.11 102 0 11 0
28AUG26 245.00 C 0.64 0.64 0.64 0.12 -0.09 103 2 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.09 -0.08 102 0 24 0
28AUG26 255.00 C 0.51 0.51 0.51 0.08 -0.06 103 1 17 -1
28AUG26 260.00 C 0.40 0.50 0.40 0.06 -0.06 103 12 74 +11
29SEP26 37.00 C 0.00 0.00 0.00 89.97 -1.44 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 88.98 -1.45 94 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 87.98 -1.52 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 86.99 -1.44 91 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 86.00 -1.63 95 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 85.00 -1.44 89 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 84.01 -1.44 92 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 83.02 -1.44 93 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 82.01 -1.44 76 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 81.04 -1.71 94 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 80.05 -1.42 94 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 79.06 -1.42 93 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 78.07 -1.60 93 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 77.08 -1.47 92 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 74.62 -1.69 92 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 71.85 -1.75 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 69.40 -1.78 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 67.37 -1.07 96 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 64.41 -1.80 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 62.07 -1.89 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.61 -1.65 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.95 -2.12 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.21 -1.40 83 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 52.82 -1.55 82 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.47 -1.93 80 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 48.28 -1.92 82 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 46.23 -1.67 84 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 43.98 -1.90 83 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 41.99 -1.85 84 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.56 -2.22 80 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 38.16 -1.81 86 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.45 -1.35 88 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 34.69 -1.67 88 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 32.90 -1.81 88 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 31.24 -1.80 88 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 30.13 -1.49 92 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 28.66 -1.31 92 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 26.38 -2.06 88 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 25.20 -1.86 89 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 23.67 -2.23 88 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 22.45 -2.17 89 0 8 0
29SEP26 120.00 C 0.00 0.00 0.00 21.45 -1.79 90 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 20.16 -1.95 90 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 19.03 -1.73 90 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 18.24 -1.86 91 0 150 0
29SEP26 130.00 C 16.00 17.80 16.00 17.27 -1.59 92 3 178 +1
29SEP26 132.50 C 0.00 0.00 0.00 16.31 -1.58 92 0 87 0
29SEP26 135.00 C 0.00 0.00 0.00 15.52 -1.43 93 0 129 0
29SEP26 137.50 C 0.00 0.00 0.00 14.49 -1.68 92 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 13.95 -1.43 93 0 12 0
29SEP26 142.50 C 0.00 0.00 0.00 13.11 -1.42 93 0 3 0
29SEP26 145.00 C 12.84 12.84 12.84 12.46 -1.48 94 1 23 0
29SEP26 147.50 C 12.15 12.15 12.15 11.80 -1.36 94 1 16 +1
29SEP26 150.00 C 0.00 0.00 0.00 11.10 -1.38 94 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 10.44 -1.47 94 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 9.82 -1.48 94 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 9.23 -1.45 94 0 2 0
29SEP26 160.00 C 9.50 9.50 9.31 8.68 -1.41 94 10 45 0
29SEP26 162.50 C 0.00 0.00 0.00 8.15 -1.38 94 0 115 0
29SEP26 165.00 C 8.45 8.45 8.45 7.66 -1.33 94 1 91 0
29SEP26 167.50 C 0.00 0.00 0.00 7.19 -1.30 94 0 43 0
29SEP26 170.00 C 7.51 7.51 7.51 6.75 -1.26 94 2 39 +2
29SEP26 172.50 C 0.00 0.00 0.00 6.34 -1.22 94 0 7 0
29SEP26 175.00 C 0.00 0.00 0.00 5.95 -1.18 93 0 46 0
29SEP26 177.50 C 0.00 0.00 0.00 5.59 -1.14 93 0 21 0
29SEP26 180.00 C 7.10 7.10 7.10 5.24 -1.11 93 1 33 +1
29SEP26 182.50 C 6.00 6.00 6.00 4.92 -1.07 93 13 74 0
29SEP26 185.00 C 0.00 0.00 0.00 4.61 -1.03 93 0 57 0
29SEP26 187.50 C 0.00 0.00 0.00 4.33 -0.99 93 0 406 0
29SEP26 190.00 C 0.00 0.00 0.00 4.06 -0.96 93 0 135 0
29SEP26 192.50 C 0.00 0.00 0.00 3.81 -0.92 93 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 3.57 -0.89 93 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 3.35 -0.86 93 0 0 0
29SEP26 200.00 C 4.02 4.02 4.02 3.14 -0.83 93 1 114 +1
29SEP26 205.00 C 0.00 0.00 0.00 2.76 -0.76 93 0 43 0
29SEP26 210.00 C 3.68 3.68 3.38 2.42 -0.71 93 16 12 -5
29SEP26 215.00 C 3.37 3.37 3.37 2.13 -0.65 93 15 53 +9
29SEP26 220.00 C 0.00 0.00 0.00 1.87 -0.60 93 0 26 0
29SEP26 225.00 C 0.00 0.00 0.00 1.64 -0.56 93 0 25 0
29SEP26 230.00 C 2.64 2.70 2.51 1.44 -0.51 93 8 91 +2
29SEP26 235.00 C 2.25 2.25 2.25 1.27 -0.46 93 1 43 +1
29SEP26 240.00 C 0.00 0.00 0.00 1.12 -0.42 93 0 16 0
29SEP26 245.00 C 0.00 0.00 0.00 0.98 -0.39 93 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.86 -0.36 93 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 0.76 -0.29 93 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.67 -0.27 93 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 0.59 -0.24 93 0 15 0
29SEP26 270.00 C 1.68 1.68 1.68 0.52 -0.22 93 1 16 +1
29SEP26 275.00 C 1.37 1.37 1.23 0.45 -0.21 93 9 52 +3
29OCT26 85.00 C 0.00 0.00 0.00 45.81 - 82 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 44.13 - 84 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 41.99 - 82 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 40.50 - 85 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 38.34 - 82 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 36.66 - 82 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 35.22 -1.64 83 0 3 0
29OCT26 102.50 C 0.00 0.00 0.00 34.29 -1.08 87 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 31.91 -2.01 83 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 30.56 -1.94 83 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 30.36 -0.84 89 0 120 0
29OCT26 112.50 C 0.00 0.00 0.00 27.65 -2.07 83 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 26.35 -2.21 83 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 26.24 -1.12 88 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 24.40 -1.79 85 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 23.14 -1.96 85 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 22.12 -1.71 85 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 20.94 -1.91 85 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 20.04 -1.75 85 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 19.18 -1.74 86 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.37 -1.72 86 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 17.60 -1.70 86 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 16.89 -1.66 87 0 1 0
29OCT26 142.50 C 16.75 16.75 16.75 15.99 -1.85 87 15 15 +15
29OCT26 145.00 C 15.61 15.84 15.47 15.44 -1.72 88 70 70 +62
29OCT26 147.50 C 0.00 0.00 0.00 14.72 -1.81 88 0 0 0
29OCT26 150.00 C 14.79 14.79 14.79 14.00 -1.78 88 10 25 +10
29OCT26 152.50 C 0.00 0.00 0.00 13.31 -1.75 88 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 12.65 -1.72 87 0 9 0
29OCT26 157.50 C 0.00 0.00 0.00 12.02 -1.69 87 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 11.42 -1.66 87 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 10.86 -1.62 87 0 30 0
29OCT26 165.00 C 0.00 0.00 0.00 10.31 -1.59 87 0 60 0
29OCT26 167.50 C 0.00 0.00 0.00 9.80 -1.55 87 0 21 0
29OCT26 170.00 C 0.00 0.00 0.00 9.31 -1.52 87 0 22 0
29OCT26 172.50 C 0.00 0.00 0.00 8.84 -1.49 87 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 8.40 -1.16 87 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 7.98 -1.42 87 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 7.58 -1.38 87 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 7.20 -1.10 87 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 6.83 -1.08 87 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 6.30 -1.25 86 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 6.16 -1.04 87 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 5.68 -1.18 86 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 5.56 -0.99 87 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 5.12 -1.12 86 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 5.01 -0.94 87 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 4.39 -1.03 86 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 3.96 -0.97 86 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 3.57 -0.91 86 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 3.22 -0.86 86 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 2.91 -0.80 86 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 2.62 -0.76 86 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 2.37 -0.71 86 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 2.14 -0.66 86 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 1.93 -0.62 86 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 1.74 -0.59 86 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 1.57 -0.55 86 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 1.42 -0.51 86 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 1.29 -0.47 86 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 1.16 -0.45 86 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 1.05 -0.42 86 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.95 -0.39 86 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.86 -0.36 86 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.78 -0.34 86 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 0.71 -0.31 86 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.64 -0.29 86 0 4 0
27NOV26 85.00 C 0.00 0.00 0.00 47.45 - 82 0 0 -
27NOV26 87.50 C 0.00 0.00 0.00 45.47 - 81 0 0 -
27NOV26 90.00 C 0.00 0.00 0.00 43.40 - 79 0 0 -
27NOV26 92.50 C 0.00 0.00 0.00 42.10 - 81 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 40.27 - 80 0 0 -
27NOV26 97.50 C 0.00 0.00 0.00 38.63 - 80 0 0 -
27NOV26 100.00 C 0.00 0.00 0.00 36.81 - 79 0 0 -
27NOV26 102.50 C 35.98 36.04 35.98 35.35 -2.41 79 29 29 +29
27NOV26 105.00 C 0.00 0.00 0.00 34.21 -1.93 81 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 32.67 -2.31 80 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 31.58 -1.92 81 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 30.63 -1.78 83 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 29.19 -2.01 82 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 28.00 -2.06 82 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.57 -2.38 81 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 25.83 -2.06 83 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 24.84 -1.79 83 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 23.56 -2.11 82 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 22.70 -2.05 83 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 21.86 -1.97 83 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 21.06 -1.94 83 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 20.27 -1.94 84 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 19.54 -1.92 84 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 18.83 -1.90 85 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 18.03 -2.01 85 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 17.60 -1.86 86 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 16.86 - 86 0 0 -
27NOV26 152.50 C 0.00 0.00 0.00 16.15 - 85 0 0 -
27NOV26 155.00 C 0.00 0.00 0.00 15.47 - 85 0 0 -
27NOV26 157.50 C 0.00 0.00 0.00 14.82 - 85 0 0 -
27NOV26 160.00 C 0.00 0.00 0.00 14.19 - 85 0 0 -
27NOV26 162.50 C 0.00 0.00 0.00 13.59 - 85 0 0 -
27NOV26 165.00 C 0.00 0.00 0.00 13.02 - 85 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 12.47 - 85 0 0 -
27NOV26 170.00 C 0.00 0.00 0.00 11.95 - 85 0 0 -
27NOV26 172.50 C 0.00 0.00 0.00 11.44 - 85 0 0 -
27NOV26 175.00 C 0.00 0.00 0.00 10.96 - 85 0 0 -
27NOV26 177.50 C 0.00 0.00 0.00 10.50 - 85 0 0 -
27NOV26 180.00 C 0.00 0.00 0.00 10.05 - 85 0 0 -
27NOV26 182.50 C 0.00 0.00 0.00 9.63 - 85 0 0 -
27NOV26 185.00 C 0.00 0.00 0.00 9.22 - 85 0 0 -
27NOV26 187.50 C 0.00 0.00 0.00 8.83 - 85 0 0 -
27NOV26 190.00 C 0.00 0.00 0.00 8.46 - 85 0 0 -
27NOV26 192.50 C 0.00 0.00 0.00 8.11 - 85 0 0 -
27NOV26 195.00 C 0.00 0.00 0.00 7.77 - 85 0 0 -
27NOV26 197.50 C 0.00 0.00 0.00 7.44 - 85 0 0 -
27NOV26 200.00 C 0.00 0.00 0.00 7.13 - 85 0 0 -
27NOV26 205.00 C 0.00 0.00 0.00 6.35 - 84 0 0 -
27NOV26 210.00 C 0.00 0.00 0.00 6.01 - 85 0 0 -
27NOV26 215.00 C 0.00 0.00 0.00 5.52 - 85 0 0 -
27NOV26 220.00 C 0.00 0.00 0.00 5.07 - 85 0 0 -
27NOV26 225.00 C 0.00 0.00 0.00 4.66 - 85 0 0 -
27NOV26 230.00 C 0.00 0.00 0.00 4.28 - 85 0 0 -
27NOV26 235.00 C 0.00 0.00 0.00 3.93 - 84 0 0 -
27NOV26 240.00 C 0.00 0.00 0.00 3.62 - 84 0 0 -
27NOV26 245.00 C 0.00 0.00 0.00 3.33 - 84 0 0 -
27NOV26 250.00 C 0.00 0.00 0.00 3.06 - 84 0 0 -
27NOV26 255.00 C 0.00 0.00 0.00 2.82 - 84 0 0 -
27NOV26 260.00 C 0.00 0.00 0.00 2.52 - 84 0 0 -
27NOV26 265.00 C 0.00 0.00 0.00 2.32 - 84 0 0 -
27NOV26 270.00 C 0.00 0.00 0.00 2.14 - 84 0 0 -
27NOV26 275.00 C 0.00 0.00 0.00 1.97 - 84 0 0 -
27NOV26 280.00 C 0.00 0.00 0.00 1.87 - 84 0 0 -
27NOV26 285.00 C 0.00 0.00 0.00 1.67 - 84 0 0 -
27NOV26 290.00 C 0.00 0.00 0.00 1.54 - 84 0 0 -
27NOV26 295.00 C 0.00 0.00 0.00 1.43 - 84 0 0 -
27NOV26 300.00 C 0.00 0.00 0.00 1.32 - 84 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 79.65 -1.78 75 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 78.69 -1.63 74 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 77.77 -1.79 75 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 75.43 -1.81 76 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 73.11 -1.83 76 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 70.84 -1.65 76 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 68.59 -1.68 76 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 66.38 -1.69 76 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 64.22 -1.83 76 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 62.06 -1.77 76 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.02 -1.87 77 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.00 -1.88 77 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.02 -1.40 77 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.09 -1.92 77 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.17 -1.56 77 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 50.62 -1.28 79 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.73 -1.60 78 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 46.98 -1.64 78 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.20 -1.76 78 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 43.78 -1.57 79 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.96 -1.83 78 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 40.52 -1.77 78 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 38.75 -2.10 77 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 37.41 -2.26 78 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 35.91 -2.36 77 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 34.62 -2.16 77 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.53 -2.05 78 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 32.27 -2.08 78 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 31.09 -2.13 78 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 30.27 -1.92 80 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 29.54 -2.42 81 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 28.19 -1.79 80 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 27.36 -1.86 81 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 26.44 -1.85 81 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 25.46 -1.93 81 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 24.61 -1.92 81 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 23.79 -1.92 82 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.00 -1.77 82 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 22.24 -1.64 82 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 21.53 -1.73 83 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 20.84 -1.71 83 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 20.18 -1.56 83 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 19.49 -1.78 83 0 210 0
30DEC26 152.50 C 0.00 0.00 0.00 18.77 -1.78 83 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 18.08 -1.83 83 0 31 0
30DEC26 157.50 C 0.00 0.00 0.00 17.41 -1.82 83 0 40 0
30DEC26 160.00 C 18.56 18.56 17.18 16.77 -1.79 83 7 83 0
30DEC26 162.50 C 0.00 0.00 0.00 16.15 -1.77 83 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 15.56 -1.74 83 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 14.98 -1.73 83 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.43 -1.70 83 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 13.90 -1.68 83 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 13.39 -1.66 83 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 12.90 -1.63 83 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 12.43 -1.60 83 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 11.98 -1.58 83 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.54 -1.55 83 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 11.12 -1.53 83 0 3 0
30DEC26 190.00 C 12.21 12.21 12.21 10.71 -1.51 83 4 520 +4
30DEC26 192.50 C 0.00 0.00 0.00 10.33 -1.47 83 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 9.95 -1.45 82 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 9.59 -1.43 82 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 9.24 -1.41 82 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 8.59 -1.35 82 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 7.98 -1.31 82 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 7.42 -1.26 82 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 6.90 -1.21 82 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 6.42 -1.16 82 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 5.97 -1.12 82 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 5.56 -1.07 82 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 5.18 -1.03 82 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 4.82 -0.99 82 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 4.49 -0.95 82 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 4.18 -0.92 82 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.90 -0.87 82 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 3.64 -0.84 82 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.39 -0.81 82 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.17 -0.76 82 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.96 -0.73 82 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.76 -0.70 82 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.58 -0.67 82 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 2.41 -0.64 82 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.25 -0.62 82 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 1.97 -0.56 82 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 1.72 -0.52 82 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 1.51 -0.41 82 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 1.29 -0.42 81 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 1.17 -0.39 82 0 66 0
30MAR27 55.00 C 0.00 0.00 0.00 74.79 -1.86 76 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 72.68 -1.87 76 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 70.62 -1.90 76 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 68.61 -1.90 76 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 66.63 -1.93 76 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 64.71 -1.93 76 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 62.82 -1.94 76 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 60.99 -1.96 76 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.21 -1.99 76 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 57.47 -1.98 76 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.79 -1.99 76 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 54.15 -1.99 76 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.55 -2.03 76 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.01 -2.01 76 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.53 -2.02 76 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 48.07 -2.02 76 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.67 -2.02 76 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.30 -2.04 76 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.01 -2.03 76 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 42.68 -2.09 76 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 41.28 -2.29 76 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 40.06 -2.30 76 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 39.29 -1.95 77 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 38.20 -1.94 77 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.18 -1.90 78 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 35.94 -2.13 77 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.86 -2.21 77 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 33.91 -1.91 77 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.11 -1.80 78 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.44 -1.78 78 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.84 -1.44 79 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 30.74 -1.96 79 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 29.96 -1.94 79 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 29.22 -1.93 79 0 45 0
30MAR27 140.00 C 0.00 0.00 0.00 28.49 -1.91 79 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 27.78 -1.90 80 0 17 0
30MAR27 145.00 C 0.00 0.00 0.00 27.73 -1.24 81 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 26.57 -1.66 80 0 16 0
30MAR27 150.00 C 0.00 0.00 0.00 26.00 -1.59 81 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 25.03 -2.00 80 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 24.44 -1.91 80 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.88 -1.78 81 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.35 -1.63 81 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 22.85 -1.48 81 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.21 -1.48 81 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 21.62 -1.46 81 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 21.04 -1.44 81 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 20.47 -1.43 81 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.92 -1.41 81 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 19.39 -1.39 81 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 18.87 -1.38 81 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 18.37 -1.36 81 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 17.88 -1.35 81 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 17.41 -1.33 81 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 16.95 -1.31 81 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 16.50 -1.30 81 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 16.07 -1.28 81 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 15.65 -1.27 81 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 15.24 -1.25 81 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 14.46 -1.22 81 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 13.73 -1.19 81 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 13.03 -1.16 81 0 0 0
30MAR27 220.00 C 14.29 14.29 14.29 12.38 -1.12 80 30 60 +30
30MAR27 225.00 C 0.00 0.00 0.00 11.76 -1.10 80 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 11.17 -1.07 80 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 10.62 -1.04 80 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 10.10 -1.01 80 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 9.60 -0.99 80 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 9.14 -0.96 80 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 8.70 -0.93 80 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.28 -0.91 80 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 7.89 -0.88 80 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.51 -0.86 80 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.16 -0.83 80 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 6.82 -0.81 80 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.51 -0.78 80 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 6.21 -0.76 80 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 5.92 -0.74 80 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 5.65 -0.72 80 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 47.00 -1.93 75 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 45.87 -1.92 75 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 44.78 -1.92 75 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 43.73 -1.89 76 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 42.70 -1.90 76 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.72 -1.88 76 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 40.77 -1.87 76 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.85 -1.87 76 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 38.97 -1.56 76 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.11 -1.56 76 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.29 -1.54 77 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.48 -1.54 77 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 35.71 -1.53 77 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 34.96 -1.52 77 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 34.23 -1.52 77 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 33.72 -1.31 78 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 33.03 -1.99 78 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 32.18 -2.09 78 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 31.54 -1.48 78 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.92 -1.47 78 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 30.31 -1.71 78 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.72 -1.65 78 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.06 -1.65 78 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.40 -1.66 78 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.74 -1.66 78 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 27.08 -1.67 78 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.41 -1.68 78 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 25.75 -1.69 78 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 25.24 -1.54 78 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 24.73 -1.51 78 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 24.22 -1.52 78 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 23.71 -1.53 78 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 23.20 -1.53 78 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 22.69 -1.54 78 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 22.19 -1.54 78 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 21.68 -1.54 78 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 21.17 -1.55 78 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 20.66 -1.56 78 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 20.18 -1.54 78 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 19.80 -1.41 78 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 19.04 -1.36 78 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 18.28 -1.37 78 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 17.52 -1.39 78 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 16.76 -1.40 78 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 16.01 -1.40 78 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 15.33 -1.33 78 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 14.78 -1.19 78 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 14.23 -1.20 78 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 13.68 -1.21 78 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 13.14 -1.21 78 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 12.59 -1.22 77 0 2 0
29JUN27 260.00 C 0.00 0.00 0.00 12.04 -1.23 77 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 11.52 -1.21 77 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 11.14 -1.05 78 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 10.76 -1.00 77 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 10.37 -1.02 77 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 9.99 -1.02 77 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 9.61 -1.03 77 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 9.23 -1.03 77 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 8.85 -1.03 77 0 16 0
TOTAL CALL 505 11,708 +263
28AUG26 85.00 P 0.70 0.70 0.68 0.80 -0.12 102 2 86 0
28AUG26 87.50 P 1.16 1.16 0.78 1.02 -0.16 102 8 11 +5
28AUG26 90.00 P 1.40 1.40 1.14 1.31 -0.16 101 2 44 +1
28AUG26 92.50 P 1.50 1.50 1.50 1.63 -0.19 101 1 35 0
28AUG26 95.00 P 2.25 2.32 1.55 2.03 -0.20 101 26 22 +1
28AUG26 97.50 P 2.60 2.80 2.02 2.46 -0.22 101 7 34 +2
28AUG26 100.00 P 3.30 3.40 2.49 2.99 -0.23 101 20 153 -5
28AUG26 102.50 P 4.14 4.14 3.72 3.54 -0.24 101 4 94 0
28AUG26 105.00 P 4.62 4.71 4.40 4.23 -0.24 101 3 66 -1
28AUG26 107.50 P 4.83 4.83 4.83 4.92 -0.24 101 1 9 +1
28AUG26 110.00 P 6.66 6.92 4.90 5.75 -0.23 101 8 125 +3
28AUG26 112.50 P 6.55 6.55 6.55 6.61 -0.24 100 1 22 -1
28AUG26 115.00 P 8.50 8.80 7.48 7.62 -0.26 101 7 52 +1
28AUG26 117.50 P 10.00 10.00 8.50 8.63 -0.34 100 12 43 0
28AUG26 120.00 P 10.50 11.00 10.20 9.95 -0.18 102 19 81 +15
28AUG26 122.50 P 11.14 12.00 10.92 11.15 -0.21 102 4 31 0
28AUG26 125.00 P 12.70 13.40 11.70 12.50 -0.20 102 29 83 +10
28AUG26 127.50 P 14.10 14.10 13.30 13.95 -0.15 103 2 35 0
28AUG26 130.00 P 15.66 17.00 15.39 15.47 -0.10 104 7 71 +5
28AUG26 132.50 P 17.90 17.90 17.10 17.10 0.00 105 13 34 -3
28AUG26 135.00 P 18.80 18.89 18.80 18.63 -0.10 105 18 27 0
28AUG26 137.50 P 20.35 20.35 20.35 20.42 +0.12 106 2 49 0
28AUG26 140.00 P 22.10 22.10 22.10 22.09 -0.07 106 2 110 -2
28AUG26 142.50 P 0.00 0.00 0.00 24.08 +0.29 108 0 77 0
28AUG26 145.00 P 0.00 0.00 0.00 25.56 -0.06 105 0 134 0
28AUG26 147.50 P 0.00 0.00 0.00 27.31 -0.19 104 0 42 0
28AUG26 150.00 P 30.05 30.05 30.05 29.84 +0.51 110 1 65 -1
28AUG26 152.50 P 0.00 0.00 0.00 31.85 +0.48 110 0 63 0
28AUG26 155.00 P 0.00 0.00 0.00 33.94 +0.64 111 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 35.49 +0.10 107 0 52 0
28AUG26 160.00 P 0.00 0.00 0.00 38.13 +0.66 113 0 54 0
28AUG26 162.50 P 42.88 42.88 42.88 40.37 +0.81 114 1 72 -1
28AUG26 165.00 P 0.00 0.00 0.00 42.55 +0.78 115 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 44.81 +0.83 116 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 46.50 +0.69 111 0 35 0
28AUG26 172.50 P 0.00 0.00 0.00 49.23 +1.13 117 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 51.00 +0.64 112 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 53.95 +1.37 120 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 56.13 +1.29 120 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 58.62 +1.50 123 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 60.52 +0.87 118 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 63.66 +1.95 129 0 9 0
28AUG26 190.00 P 0.00 0.00 0.00 65.85 +1.77 129 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 68.11 +1.77 128 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 70.33 +1.62 126 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 73.01 +1.95 132 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 75.31 +1.62 131 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 80.35 +1.93 137 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 84.73 +1.77 132 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 89.50 +1.45 132 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 94.09 +1.20 127 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 99.08 +1.62 131 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 104.10 +1.48 135 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 108.54 +1.33 122 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 113.99 +1.61 140 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 118.89 +1.87 141 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 123.90 +1.68 145 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 128.85 +1.99 146 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 133.77 +1.68 147 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 104 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 86 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.02 90 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.02 92 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.02 93 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.02 93 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.04 92 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 -0.02 93 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.04 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.04 93 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.31 -0.07 92 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 -0.09 92 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.55 -0.11 92 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.70 -0.13 92 0 109 0
29SEP26 72.50 P 0.00 0.00 0.00 0.91 -0.18 92 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 1.13 -0.16 92 0 62 0
29SEP26 77.50 P 0.00 0.00 0.00 1.42 -0.19 92 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.73 -0.25 92 0 60 0
29SEP26 82.50 P 1.88 1.88 1.86 2.08 -0.24 92 30 32 +23
29SEP26 85.00 P 2.45 2.45 2.45 2.51 -0.32 92 1 40 -1
29SEP26 87.50 P 0.00 0.00 0.00 2.93 -0.26 91 0 41 0
29SEP26 90.00 P 3.45 3.45 3.45 3.48 -0.28 91 5 344 +5
29SEP26 92.50 P 0.00 0.00 0.00 4.04 -0.29 91 0 286 0
29SEP26 95.00 P 4.34 4.34 4.34 4.64 -0.31 91 5 15 +4
29SEP26 97.50 P 0.00 0.00 0.00 5.36 -0.32 91 0 42 0
29SEP26 100.00 P 6.55 6.55 6.00 6.08 -0.33 91 3 59 -1
29SEP26 102.50 P 0.00 0.00 0.00 6.86 -0.33 91 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 7.76 -0.33 91 0 18 0
29SEP26 107.50 P 0.00 0.00 0.00 8.65 -0.35 91 0 40 0
29SEP26 110.00 P 9.81 10.30 9.35 9.59 -0.32 91 7 52 0
29SEP26 112.50 P 0.00 0.00 0.00 10.68 -0.32 91 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 11.85 -0.33 91 0 71 0
29SEP26 117.50 P 0.00 0.00 0.00 13.05 -0.25 91 0 158 0
29SEP26 120.00 P 14.24 14.24 14.05 14.11 -0.49 90 17 171 +15
29SEP26 122.50 P 0.00 0.00 0.00 15.78 -0.19 92 0 30 0
29SEP26 125.00 P 17.25 17.25 17.25 17.21 -0.17 93 5 97 +5
29SEP26 127.50 P 0.00 0.00 0.00 18.73 -0.11 93 0 64 0
29SEP26 130.00 P 0.00 0.00 0.00 20.12 -0.26 93 0 196 0
29SEP26 132.50 P 0.00 0.00 0.00 21.82 -0.08 94 0 25 0
29SEP26 135.00 P 23.33 23.33 23.33 23.45 -0.05 94 2 77 0
29SEP26 137.50 P 25.50 25.50 25.10 25.08 -0.20 94 10 108 0
29SEP26 140.00 P 26.30 26.74 26.30 26.85 -0.41 95 7 35 +2
29SEP26 142.50 P 0.00 0.00 0.00 28.68 +0.14 95 0 51 0
29SEP26 145.00 P 30.28 30.28 30.28 30.28 -0.05 95 2 64 -2
29SEP26 147.50 P 31.91 32.18 31.91 32.29 +0.14 96 4 26 +4
29SEP26 150.00 P 34.01 34.01 34.01 34.01 0.00 96 1 21 -1
29SEP26 152.50 P 0.00 0.00 0.00 36.33 +0.42 98 0 107 0
29SEP26 155.00 P 0.00 0.00 0.00 37.76 -0.06 96 0 55 0
29SEP26 157.50 P 0.00 0.00 0.00 39.37 -0.41 94 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 42.02 +0.30 98 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 44.18 +0.41 99 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 45.66 -0.13 96 0 2 0
29SEP26 167.50 P 0.00 0.00 0.00 47.51 -0.19 95 0 28 0
29SEP26 170.00 P 0.00 0.00 0.00 50.06 +0.12 98 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 52.76 +0.72 102 0 38 0
29SEP26 175.00 P 0.00 0.00 0.00 54.97 +0.83 103 0 44 0
29SEP26 177.50 P 0.00 0.00 0.00 56.86 +0.57 101 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 59.17 +0.73 102 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 60.58 -0.04 97 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 62.67 -0.14 97 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 66.21 +1.17 106 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 67.43 +0.16 99 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 69.43 -0.06 97 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 72.32 +0.58 102 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 74.72 +0.72 103 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 76.68 +0.42 101 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 81.47 +0.62 103 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 86.37 +0.90 106 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 91.00 +0.88 106 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 95.30 +0.52 102 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 100.00 +0.50 102 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 105.30 +1.05 108 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 109.84 +0.83 106 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 114.93 +1.13 109 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 119.69 +1.10 109 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 124.37 +0.98 108 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 129.71 +1.49 114 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 134.10 +1.04 108 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 139.33 +1.41 114 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 144.40 +1.62 117 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 148.93 +1.27 112 0 0 0
29OCT26 85.00 P 3.53 3.53 3.53 3.74 - 85 25 25 -
29OCT26 87.50 P 0.00 0.00 0.00 4.32 - 85 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 4.90 - 85 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 5.61 - 85 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 6.35 - 85 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 7.09 - 85 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 7.94 -0.44 85 0 18 0
29OCT26 102.50 P 0.00 0.00 0.00 8.86 -0.45 84 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.78 -0.45 84 0 10 0
29OCT26 107.50 P 0.00 0.00 0.00 10.81 -0.36 85 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 11.88 -0.42 84 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 13.05 -0.38 85 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 14.32 -0.35 85 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 15.61 -0.36 86 0 24 0
29OCT26 120.00 P 0.00 0.00 0.00 16.97 -0.35 86 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 18.39 -0.33 86 0 1 0
29OCT26 125.00 P 19.95 19.95 19.95 19.86 -0.31 86 15 16 +14
29OCT26 127.50 P 0.00 0.00 0.00 21.41 -0.26 87 0 8 0
29OCT26 130.00 P 0.00 0.00 0.00 23.08 -0.14 88 0 14 0
29OCT26 132.50 P 0.00 0.00 0.00 24.06 -0.68 85 0 15 0
29OCT26 135.00 P 0.00 0.00 0.00 26.21 0.00 88 0 34 0
29OCT26 137.50 P 0.00 0.00 0.00 28.08 +0.21 89 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 29.07 -0.51 86 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 31.10 -0.22 88 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 33.16 +0.07 89 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 35.13 +0.24 90 0 26 0
29OCT26 150.00 P 0.00 0.00 0.00 36.87 +0.08 90 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 38.84 +0.25 91 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 40.78 +0.29 91 0 23 0
29OCT26 157.50 P 0.00 0.00 0.00 42.62 +0.20 91 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 44.67 +0.31 91 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 46.58 +0.23 91 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 48.67 +0.34 92 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 50.73 +0.37 93 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 52.74 +0.35 92 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 54.85 +0.41 93 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 56.46 -0.07 91 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 59.15 +0.52 94 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 61.36 +0.63 94 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 63.27 +0.39 94 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 65.80 +0.78 96 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 67.09 -0.12 91 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 70.24 +0.86 96 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 72.47 +0.91 97 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 74.25 +0.50 95 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 76.54 +0.56 95 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 78.66 +0.46 95 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 83.22 +0.53 96 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 87.69 +0.49 95 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 92.75 +0.97 98 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 97.62 +1.23 100 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 102.34 +1.29 101 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 106.72 +1.10 100 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 111.81 +1.50 103 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 116.23 +1.22 101 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 121.29 +1.55 104 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 125.88 +1.40 103 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 130.20 +0.94 100 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 135.81 +1.61 107 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 139.85 +0.85 100 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 144.86 +1.20 102 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 149.49 +0.82 101 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 154.78 +1.46 105 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 159.78 +1.46 107 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 164.62 +1.42 107 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 169.40 +1.36 107 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 174.13 +1.20 105 0 0 0
27NOV26 85.00 P 5.15 5.15 5.15 5.07 - 83 1 1 -
27NOV26 87.50 P 0.00 0.00 0.00 5.72 - 83 0 0 -
27NOV26 90.00 P 0.00 0.00 0.00 6.48 - 83 0 0 -
27NOV26 92.50 P 0.00 0.00 0.00 7.24 - 83 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 8.00 - 82 0 0 -
27NOV26 97.50 P 0.00 0.00 0.00 8.92 - 83 0 0 -
27NOV26 100.00 P 0.00 0.00 0.00 9.85 - 82 0 0 -
27NOV26 102.50 P 10.60 10.60 10.60 10.79 -0.45 82 15 15 +15
27NOV26 105.00 P 0.00 0.00 0.00 11.83 -0.37 83 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.87 -0.45 82 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.10 -0.36 82 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 15.34 -0.33 83 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.63 -0.34 83 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 17.97 -0.37 83 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.39 -0.35 84 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.85 -0.36 84 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.32 -0.31 84 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 23.89 -0.26 85 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 25.44 -0.27 85 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 27.51 +0.18 87 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 28.85 +0.04 86 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 30.55 +0.06 86 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 32.06 -0.13 86 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 33.90 -0.03 86 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 35.56 -0.14 86 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 37.74 +0.23 88 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 39.53 - 88 0 0 -
27NOV26 152.50 P 0.00 0.00 0.00 41.32 - 88 0 0 -
27NOV26 155.00 P 0.00 0.00 0.00 43.23 - 88 0 0 -
27NOV26 157.50 P 0.00 0.00 0.00 45.19 - 89 0 0 -
27NOV26 160.00 P 0.00 0.00 0.00 47.15 - 89 0 0 -
27NOV26 162.50 P 0.00 0.00 0.00 49.11 - 89 0 0 -
27NOV26 165.00 P 0.00 0.00 0.00 51.07 - 89 0 0 -
27NOV26 167.50 P 0.00 0.00 0.00 53.04 - 89 0 0 -
27NOV26 170.00 P 0.00 0.00 0.00 55.08 - 90 0 0 -
27NOV26 172.50 P 0.00 0.00 0.00 57.19 - 90 0 0 -
27NOV26 175.00 P 0.00 0.00 0.00 59.30 - 91 0 0 -
27NOV26 177.50 P 0.00 0.00 0.00 61.41 - 91 0 0 -
27NOV26 180.00 P 0.00 0.00 0.00 63.52 - 91 0 0 -
27NOV26 182.50 P 0.00 0.00 0.00 65.46 - 91 0 0 -
27NOV26 185.00 P 0.00 0.00 0.00 67.46 - 90 0 0 -
27NOV26 187.50 P 0.00 0.00 0.00 69.56 - 90 0 0 -
27NOV26 190.00 P 0.00 0.00 0.00 72.19 - 93 0 0 -
27NOV26 192.50 P 0.00 0.00 0.00 74.42 - 93 0 0 -
27NOV26 195.00 P 0.00 0.00 0.00 75.76 - 90 0 0 -
27NOV26 197.50 P 0.00 0.00 0.00 78.89 - 94 0 0 -
27NOV26 200.00 P 0.00 0.00 0.00 81.13 - 94 0 0 -
27NOV26 205.00 P 0.00 0.00 0.00 85.56 - 94 0 0 -
27NOV26 210.00 P 0.00 0.00 0.00 89.64 - 93 0 0 -
27NOV26 215.00 P 0.00 0.00 0.00 94.77 - 96 0 0 -
27NOV26 220.00 P 0.00 0.00 0.00 99.04 - 96 0 0 -
27NOV26 225.00 P 0.00 0.00 0.00 103.77 - 96 0 0 -
27NOV26 230.00 P 0.00 0.00 0.00 108.03 - 95 0 0 -
27NOV26 235.00 P 0.00 0.00 0.00 112.88 - 96 0 0 -
27NOV26 240.00 P 0.00 0.00 0.00 117.26 - 95 0 0 -
27NOV26 245.00 P 0.00 0.00 0.00 122.01 - 96 0 0 -
27NOV26 250.00 P 0.00 0.00 0.00 126.92 - 97 0 0 -
27NOV26 255.00 P 0.00 0.00 0.00 131.37 - 96 0 0 -
27NOV26 260.00 P 0.00 0.00 0.00 136.67 - 100 0 0 -
27NOV26 265.00 P 0.00 0.00 0.00 141.08 - 98 0 0 -
27NOV26 270.00 P 0.00 0.00 0.00 146.52 - 102 0 0 -
27NOV26 275.00 P 0.00 0.00 0.00 150.53 - 98 0 0 -
27NOV26 280.00 P 0.00 0.00 0.00 155.44 - 99 0 0 -
27NOV26 285.00 P 0.00 0.00 0.00 160.89 - 103 0 0 -
27NOV26 290.00 P 0.00 0.00 0.00 165.71 - 104 0 0 -
27NOV26 295.00 P 0.00 0.00 0.00 170.40 - 103 0 0 -
27NOV26 300.00 P 0.00 0.00 0.00 174.62 - 98 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.47 -0.07 82 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.52 -0.09 82 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.57 -0.11 81 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.76 -0.10 82 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.93 -0.16 81 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.19 -0.12 82 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.40 -0.17 81 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.71 -0.27 81 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.06 -0.21 81 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 2.40 -0.26 81 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.87 -0.27 81 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 3.33 -0.28 81 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.80 -0.33 81 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.41 -0.33 81 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 5.02 -0.34 80 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 5.63 -0.36 80 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.35 -0.39 80 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 7.13 -0.40 80 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 7.90 -0.41 80 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 8.68 -0.42 80 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 9.63 -0.43 80 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.59 -0.44 80 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 11.54 -0.46 80 0 36 0
30DEC26 102.50 P 0.00 0.00 0.00 12.50 -0.46 80 0 186 0
30DEC26 105.00 P 0.00 0.00 0.00 13.62 -0.45 80 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 14.91 -0.32 80 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.91 -0.47 80 0 70 0
30DEC26 112.50 P 0.00 0.00 0.00 17.18 -0.45 80 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 18.52 -0.44 80 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 19.90 -0.44 80 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 21.25 -0.43 80 0 609 0
30DEC26 122.50 P 0.00 0.00 0.00 22.80 -0.42 81 0 108 0
30DEC26 125.00 P 25.70 25.70 25.50 24.32 -0.41 81 11 11 +10
30DEC26 127.50 P 0.00 0.00 0.00 25.88 -0.39 82 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.67 -0.19 82 0 115 0
30DEC26 132.50 P 0.00 0.00 0.00 29.11 -0.23 82 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 30.78 -0.22 82 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 32.49 -0.20 83 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.12 -0.11 83 0 518 0
30DEC26 142.50 P 0.00 0.00 0.00 36.18 +0.06 84 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 37.94 +0.13 84 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 39.53 -0.08 84 0 15 0
30DEC26 150.00 P 41.25 41.25 41.25 41.84 +0.40 85 1 7 +1
30DEC26 152.50 P 0.00 0.00 0.00 43.18 -0.12 84 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 45.39 +0.22 85 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 47.36 +0.28 86 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 49.33 +0.33 86 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 51.17 +0.22 86 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.17 +0.15 86 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 55.11 +0.22 86 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 57.06 +0.18 86 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 59.21 +0.29 87 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 61.27 +0.33 87 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 63.36 +0.37 88 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.51 +0.46 88 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 67.63 +0.51 88 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 69.34 +0.08 87 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 71.88 +0.56 89 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 73.94 +0.46 88 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 76.14 +0.57 89 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 78.37 +0.61 89 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 80.16 +0.25 88 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 82.85 +0.82 90 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 87.24 +0.84 91 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 91.66 +0.85 91 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 96.03 +0.80 91 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 100.57 +0.87 91 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 105.12 +0.92 92 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 109.87 +1.13 93 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 114.42 +1.10 93 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 119.05 +1.01 93 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 123.57 +0.92 93 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.26 +0.97 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.00 +1.06 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.77 +1.14 95 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.53 +1.19 96 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 146.92 +0.85 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 151.72 +0.93 95 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 156.43 +0.90 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 161.26 +0.98 95 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 166.00 +1.07 95 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 170.86 +1.02 96 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 175.58 +0.99 96 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 185.30 +1.09 96 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 195.04 +1.13 97 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 204.66 +1.16 96 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 214.55 +1.32 98 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 224.09 +1.00 96 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.21 -0.17 79 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 2.58 -0.10 79 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 3.05 -0.12 79 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.66 -0.01 80 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.05 -0.13 79 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 4.62 -0.15 79 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.27 -0.15 79 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 5.93 -0.15 79 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.58 -0.16 78 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 7.37 -0.15 79 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.18 -0.17 78 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 9.00 -0.17 78 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.13 +0.13 79 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.76 -0.16 78 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 11.76 -0.17 78 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 12.76 -0.18 78 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 13.77 -0.18 78 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.77 -0.19 78 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.04 -0.05 78 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 17.13 -0.15 78 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.32 -0.16 78 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 19.52 -0.16 78 0 568 0
30MAR27 110.00 P 0.00 0.00 0.00 20.72 -0.16 78 0 426 0
30MAR27 112.50 P 0.00 0.00 0.00 22.00 -0.46 78 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 23.38 -0.49 78 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 24.82 -0.50 78 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.28 -0.53 78 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.81 -0.51 78 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.35 -0.53 78 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 30.96 -0.50 79 0 0 0
30MAR27 130.00 P 32.30 32.30 32.30 33.04 -0.04 80 15 100 0
30MAR27 132.50 P 0.00 0.00 0.00 34.31 -0.33 79 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.01 -0.32 79 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 37.74 -0.23 79 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.49 -0.22 80 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.04 -0.31 80 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 43.00 -0.13 80 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 44.77 -0.18 80 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 46.72 -0.06 81 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 48.35 -0.29 80 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.52 +0.01 81 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 52.75 +0.33 82 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.48 +0.16 82 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 56.50 +0.24 82 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.47 +0.26 83 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.64 +0.46 83 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 62.19 +0.04 82 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 64.46 +0.32 83 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 66.38 +0.23 83 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 68.45 +0.28 83 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 70.55 +0.35 84 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 72.58 +0.34 84 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 74.69 +0.39 84 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 76.79 +0.41 85 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 79.10 +0.64 85 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 80.89 +0.33 85 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 83.13 +0.49 85 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 85.17 +0.41 85 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 87.23 +0.36 85 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 91.70 +0.56 86 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 95.98 +0.53 86 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 100.44 +0.56 86 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 104.71 +0.55 86 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 109.29 +0.73 87 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 113.73 +0.75 87 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 117.99 +0.54 87 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 122.38 +0.45 87 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 127.04 +0.61 87 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 131.53 +0.56 87 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 136.08 +0.56 88 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 140.81 +0.72 88 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 145.31 +0.62 88 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 149.57 +0.27 87 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 154.23 +0.30 87 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 156.74 -1.83 79 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 161.47 -1.79 79 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 166.21 -1.73 80 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 172.99 +0.37 88 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 175.69 -1.64 79 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.82 +0.38 77 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.09 +0.41 77 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.06 +0.04 76 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.43 +0.03 76 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.84 -0.65 76 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.29 -0.66 76 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 28.78 -0.66 76 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 30.30 -0.66 76 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 31.87 -0.66 76 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.44 -0.66 77 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 35.05 -0.66 77 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.43 -0.92 76 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 38.11 -0.22 76 0 0 0
29JUN27 135.00 P 40.92 40.92 40.92 39.81 -0.21 77 15 15 +15
29JUN27 137.50 P 0.00 0.00 0.00 41.54 -0.20 77 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 43.62 +0.13 78 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 45.55 +0.29 78 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 47.21 +0.17 78 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 49.04 +0.18 79 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 50.81 +0.12 78 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 52.75 +0.21 79 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 54.67 +0.26 79 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 56.56 +0.26 79 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 58.36 +0.17 79 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 60.41 +0.29 79 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 62.30 +0.18 80 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 64.33 +0.32 80 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.35 +0.38 80 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 68.28 +0.34 80 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 70.35 +0.42 81 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 72.42 +0.48 81 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.38 +0.43 81 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 76.40 +0.42 81 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 77.95 -0.06 80 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 80.29 +0.23 81 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 82.03 -0.14 80 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 84.14 -0.05 80 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 86.23 -0.04 81 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 88.32 -0.03 81 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.38 -0.06 81 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 94.66 +0.01 81 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 98.93 +0.02 81 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 103.23 +0.04 81 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 107.56 +0.06 82 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 111.92 +0.08 82 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 116.30 +0.09 82 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 120.72 +0.12 82 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 125.15 +0.13 83 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 129.62 +0.16 83 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 131.59 -2.34 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 136.08 -2.34 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 140.81 -2.11 77 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 145.31 -2.15 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 149.62 -2.39 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 154.23 -2.34 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 158.84 -2.31 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 163.47 -2.29 77 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 168.10 -2.27 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 172.99 -2.01 77 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 177.38 -2.27 77 0 0 0
TOTAL PUT 397 12,522 +138
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$ 5.135
28AUG26 2.70 C 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.85 -0.02 85 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.45 -0.03 65 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.38 -0.01 84 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 1.27 -0.02 72 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.19 -0.01 77 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 1.10 -0.04 75 0 157 0
28AUG26 4.20 C 0.00 0.00 0.00 1.02 -0.02 76 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.93 -0.02 73 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.85 -0.03 73 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.78 -0.06 74 0 102 0
28AUG26 4.60 C 0.00 0.00 0.00 0.70 -0.04 72 0 739 0
28AUG26 4.70 C 0.00 0.00 0.00 0.64 -0.03 73 0 105 0
28AUG26 4.80 C 0.66 0.66 0.66 0.57 -0.06 72 1 168 0
28AUG26 4.90 C 0.00 0.00 0.00 0.51 -0.07 71 0 233 0
28AUG26 5.00 C 0.00 0.00 0.00 0.46 -0.04 72 0 383 0
28AUG26 5.25 C 0.42 0.42 0.36 0.35 -0.04 73 8 565 +8
28AUG26 5.50 C 0.33 0.35 0.25 0.27 -0.03 76 15 369 +7
28AUG26 5.75 C 0.00 0.00 0.00 0.19 -0.04 75 0 345 0
28AUG26 6.00 C 0.18 0.18 0.13 0.13 -0.04 73 47 436 +41
28AUG26 6.25 C 0.11 0.11 0.11 0.10 -0.02 76 200 611 +200
28AUG26 6.50 C 0.10 0.10 0.09 0.07 -0.02 76 17 264 +17
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.02 77 0 210 0
28AUG26 7.00 C 0.06 0.06 0.05 0.03 -0.02 75 19 178 +19
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 75 0 241 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28AUG26 8.25 C 0.01 0.01 0.01 0.01 0.00 86 1 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.45 -0.04 67 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.35 -0.04 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.25 -0.04 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.16 -0.03 71 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.06 -0.04 66 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.95 -0.05 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.86 -0.05 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.77 -0.01 62 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.67 -0.02 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.59 0.00 64 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.48 -0.03 55 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.41 -0.02 62 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.33 -0.01 64 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 1.25 -0.01 64 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.19 +0.01 68 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 1.11 0.00 67 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 -0.01 67 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.95 -0.03 64 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 -0.01 65 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 -0.03 63 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.05 63 0 42 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.04 65 0 424 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 -0.03 66 0 55 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.04 65 0 130 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.04 64 0 2,427 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.03 66 0 463 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.02 66 0 222 0
29SEP26 6.00 C 0.28 0.28 0.28 0.25 -0.03 65 30 2,732 +30
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.03 66 0 449 0
29SEP26 6.50 C 0.18 0.18 0.18 0.16 -0.02 66 2 705 -2
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.02 66 0 84 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.02 65 0 131 0
29SEP26 7.25 C 0.10 0.10 0.10 0.07 -0.02 65 2 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 67 0 3,700 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 65 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 64 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 63 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 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 84 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.99 -0.04 63 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.90 -0.01 63 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.81 -0.04 63 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.72 -0.04 62 0 36 0
29OCT26 3.60 C 0.00 0.00 0.00 1.61 -0.07 55 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.51 -0.04 52 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.43 -0.04 53 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.35 -0.04 54 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.28 -0.04 56 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 1.23 -0.02 60 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 1.16 -0.02 60 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.09 -0.02 60 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 1.01 -0.04 59 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.94 -0.05 58 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.89 -0.04 59 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.84 -0.05 60 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.79 -0.03 61 0 5 0
29OCT26 4.90 C 0.79 0.79 0.79 0.74 -0.03 61 15 91 +15
29OCT26 5.00 C 0.74 0.75 0.74 0.69 -0.03 61 30 50 +30
29OCT26 5.25 C 0.62 0.65 0.60 0.58 -0.03 61 66 105 +49
29OCT26 5.50 C 0.00 0.00 0.00 0.48 -0.04 61 0 30 0
29OCT26 5.75 C 0.45 0.45 0.45 0.41 -0.03 62 15 31 +15
29OCT26 6.00 C 0.00 0.00 0.00 0.35 -0.01 63 0 118 0
29OCT26 6.25 C 0.00 0.00 0.00 0.29 -0.03 63 0 31 0
29OCT26 6.50 C 0.00 0.00 0.00 0.24 -0.02 63 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.19 -0.03 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.16 -0.02 63 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.13 -0.02 63 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.11 -0.01 64 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.20 -0.03 56 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.15 -0.01 58 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.09 -0.01 59 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.03 -0.01 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.96 -0.02 58 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.91 -0.03 58 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.85 -0.04 58 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.81 -0.03 59 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.77 -0.02 59 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.66 -0.02 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.57 -0.02 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.50 -0.01 61 0 0 0
27NOV26 6.00 C 0.45 0.45 0.45 0.42 -0.02 61 30 30 +30
27NOV26 6.25 C 0.39 0.39 0.37 0.36 -0.02 61 30 30 +30
27NOV26 6.50 C 0.34 0.34 0.32 0.31 -0.01 61 105 105 +105
27NOV26 6.75 C 0.29 0.29 0.29 0.26 -0.01 61 15 15 +15
27NOV26 7.00 C 0.26 0.26 0.26 0.22 -0.01 61 15 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.18 -0.01 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.15 -0.01 60 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 2.49 -0.04 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.39 -0.04 55 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.30 -0.04 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.21 -0.04 56 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 2.12 -0.04 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.04 -0.04 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.95 -0.04 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.87 -0.04 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.79 -0.04 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.71 -0.04 57 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.63 -0.04 57 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.56 -0.03 58 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.49 -0.03 58 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.42 -0.03 58 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.35 -0.03 58 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.29 -0.02 58 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 -0.03 57 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 1.16 -0.03 58 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 -0.02 58 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 -0.06 55 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 -0.02 57 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 -0.04 55 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 -0.02 57 0 342 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 -0.06 56 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 -0.04 56 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 -0.03 57 0 931 0
30DEC26 5.75 C 0.57 0.57 0.57 0.55 -0.02 57 15 115 +15
30DEC26 6.00 C 0.49 0.49 0.49 0.48 -0.02 58 8 485 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 -0.03 58 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 -0.03 58 0 741 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 -0.03 58 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.03 57 0 259 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.03 57 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.03 57 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.03 57 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.02 57 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.02 57 0 150 0
30DEC26 8.50 C 0.16 0.16 0.15 0.10 -0.02 57 45 162 +45
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.02 58 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.01 58 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 59 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 58 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 2.54 -0.03 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.45 -0.04 55 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.37 -0.03 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.29 -0.03 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 2.20 -0.04 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 2.12 -0.04 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 2.05 -0.03 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.97 -0.03 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.90 -0.03 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.82 -0.03 55 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.75 -0.03 55 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.69 -0.02 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.62 -0.03 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.56 -0.02 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.49 -0.03 55 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.43 -0.03 55 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.38 -0.02 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.32 -0.02 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.27 -0.02 56 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.21 -0.03 55 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 1.16 -0.02 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.12 -0.02 56 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 -0.02 56 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 0.00 55 0 74 0
30MAR27 5.25 C 0.94 0.97 0.88 0.92 +0.01 56 225 464 +225
30MAR27 5.50 C 0.00 0.00 0.00 0.80 -0.02 54 0 35 0
30MAR27 5.75 C 0.00 0.00 0.00 0.72 -0.02 55 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 -0.03 55 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 -0.04 54 0 2 0
30MAR27 6.50 C 0.55 0.55 0.55 0.52 -0.03 55 15 32 +15
30MAR27 6.75 C 0.00 0.00 0.00 0.47 -0.03 56 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.02 56 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.01 57 0 1 0
30MAR27 7.50 C 0.37 0.39 0.37 0.35 0.00 57 90 150 +90
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.01 56 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 0.00 57 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 0.00 56 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.01 56 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 0.00 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 56 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 -0.01 56 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 0.00 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 0.00 57 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 0.00 55 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.59 -0.04 54 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.50 -0.04 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.42 -0.04 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.34 -0.05 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.27 -0.04 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 2.19 -0.04 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 2.12 -0.04 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 2.04 -0.05 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.97 -0.05 52 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.91 -0.04 53 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.84 -0.04 53 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.78 -0.04 53 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.71 -0.05 53 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.65 -0.05 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.59 -0.05 53 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.54 -0.04 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.48 -0.05 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.43 0.00 53 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.38 -0.04 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.33 -0.04 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.24 -0.04 51 0 30 0
29JUN27 4.80 C 1.26 1.26 1.26 1.23 -0.03 53 10 18 +10
29JUN27 4.90 C 0.00 0.00 0.00 1.15 -0.04 51 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 1.11 -0.04 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.01 -0.05 51 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.94 -0.03 53 0 60 0
29JUN27 5.75 C 0.90 0.90 0.90 0.86 -0.04 53 200 418 -145
29JUN27 6.00 C 0.00 0.00 0.00 0.79 -0.04 53 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 -0.04 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 -0.03 54 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 -0.04 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 -0.03 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.50 -0.03 54 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.45 -0.02 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.38 -0.02 54 0 12 0
TOTAL CALL 1,271 37,175 +864
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 123 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 117 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 111 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
28AUG26 3.50 P 0.01 0.01 0.01 0.01 0.00 78 30 182 -30
28AUG26 3.60 P 0.01 0.01 0.01 0.01 0.00 73 52 219 +52
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 78 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 79 0 192 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 79 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.05 0.00 79 0 112 0
28AUG26 4.10 P 0.00 0.00 0.00 0.06 -0.01 76 0 284 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 0.00 78 0 30 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 -0.01 74 0 185 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 -0.01 74 0 142 0
28AUG26 4.50 P 0.13 0.15 0.13 0.14 -0.01 75 12 180 +2
28AUG26 4.60 P 0.14 0.14 0.14 0.17 -0.01 75 3 330 +3
28AUG26 4.70 P 0.21 0.21 0.21 0.21 0.00 76 1 195 0
28AUG26 4.80 P 0.00 0.00 0.00 0.24 -0.01 74 0 308 0
28AUG26 4.90 P 0.27 0.27 0.27 0.28 -0.01 74 30 150 0
28AUG26 5.00 P 0.34 0.34 0.33 0.33 -0.01 75 4 259 +2
28AUG26 5.25 P 0.42 0.46 0.42 0.47 -0.01 76 20 102 +15
28AUG26 5.50 P 0.60 0.60 0.60 0.62 -0.01 75 100 371 +100
28AUG26 5.75 P 0.00 0.00 0.00 0.79 -0.02 74 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.99 -0.02 75 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.20 +0.01 75 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.44 +0.03 81 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.67 +0.04 83 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.92 +0.01 90 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.14 -0.01 84 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.40 +0.01 95 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.66 +0.04 106 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.88 0.00 95 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.14 +0.02 107 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.38 +0.02 105 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.62 0.00 98 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.88 +0.03 114 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.14 +0.02 127 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.37 +0.02 111 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.62 +0.03 115 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 3.10 P 0.01 0.01 0.01 0.01 0.00 66 1 26 +1
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 3.30 P 0.02 0.02 0.02 0.02 0.00 66 247 202 +125
29SEP26 3.40 P 0.02 0.02 0.02 0.03 0.00 68 1 92 +1
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 69 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 0.00 68 0 216 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 67 0 3,024 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.01 66 0 254 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 67 0 300 0
29SEP26 4.00 P 0.11 0.11 0.11 0.10 -0.01 65 2 181 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 0.00 67 0 202 0
29SEP26 4.20 P 0.13 0.13 0.13 0.15 0.00 66 2 453 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 0.00 66 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 0.00 66 0 251 0
29SEP26 4.50 P 0.24 0.24 0.24 0.24 0.00 66 2 244 -2
29SEP26 4.60 P 0.00 0.00 0.00 0.28 0.00 66 0 65 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 0.00 66 0 437 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 0.00 66 0 88 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 0.00 67 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 -0.01 65 0 2,198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 0.00 66 0 325 0
29SEP26 5.50 P 0.75 0.76 0.75 0.75 0.00 67 18 348 +17
29SEP26 5.75 P 0.00 0.00 0.00 0.93 +0.01 68 0 60 0
29SEP26 6.00 P 1.09 1.09 1.09 1.12 +0.02 69 1 2,441 +1
29SEP26 6.25 P 0.00 0.00 0.00 1.30 -0.01 67 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 +0.01 71 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.02 74 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 0.00 73 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 -0.01 72 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 -0.02 71 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 -0.01 73 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 +0.01 80 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.16 +0.01 81 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.40 +0.01 82 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.64 +0.01 82 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 3.89 0.00 85 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.14 +0.02 88 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.37 +0.02 79 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.62 +0.01 82 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.87 +0.02 85 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.37 +0.04 90 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.87 +0.04 95 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.37 +0.04 100 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.87 +0.04 104 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.37 +0.04 108 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.87 +0.04 112 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.37 +0.04 116 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 62 0 30 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 -0.01 63 0 62 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 -0.01 62 0 45 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 0.00 65 0 40 0
29OCT26 3.60 P 0.07 0.07 0.07 0.08 0.00 63 2 48 +2
29OCT26 3.70 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 0.00 62 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.13 0.00 62 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.16 0.00 63 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.18 0.00 62 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.21 0.00 62 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.24 0.00 62 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.27 -0.01 62 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.31 0.00 62 0 65 0
29OCT26 4.60 P 0.00 0.00 0.00 0.35 0.00 62 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.39 0.00 62 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.44 0.00 63 0 67 0
29OCT26 4.90 P 0.00 0.00 0.00 0.48 -0.01 62 0 41 0
29OCT26 5.00 P 0.00 0.00 0.00 0.54 0.00 63 0 19 0
29OCT26 5.25 P 0.00 0.00 0.00 0.68 -0.01 63 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.85 +0.02 65 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.01 +0.01 64 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.18 -0.01 63 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.38 0.00 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.60 +0.01 67 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.82 +0.01 69 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.04 +0.01 70 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.25 0.00 69 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.49 +0.01 72 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.27 +0.01 61 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.30 +0.01 61 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.32 -0.01 59 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.37 0.00 60 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.41 0.00 60 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.46 +0.01 61 0 0 0
27NOV26 4.80 P 0.50 0.50 0.50 0.50 0.00 60 1 1 +1
27NOV26 4.90 P 0.00 0.00 0.00 0.55 0.00 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.60 0.00 60 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.75 +0.01 61 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.91 +0.01 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.07 0.00 61 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.26 +0.02 63 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.45 +0.02 63 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.65 +0.04 64 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.87 +0.02 66 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.09 +0.03 67 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.30 +0.02 67 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.52 +0.01 67 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 57 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 59 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 58 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 0.00 58 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 0.00 59 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.01 57 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 0.00 58 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.01 58 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.01 58 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 0.00 58 0 453 0
30DEC26 4.10 P 0.26 0.26 0.26 0.27 -0.01 58 15 732 +15
30DEC26 4.20 P 0.00 0.00 0.00 0.30 0.00 57 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.01 58 0 28 0
30DEC26 4.40 P 0.36 0.36 0.36 0.38 0.00 58 6 36 +6
30DEC26 4.50 P 0.00 0.00 0.00 0.42 0.00 58 0 114 0
30DEC26 4.60 P 0.44 0.44 0.44 0.46 0.00 58 23 89 +23
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.01 57 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 0.00 58 0 374 0
30DEC26 4.90 P 0.58 0.58 0.58 0.61 0.00 58 6 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 0.00 58 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 -0.01 58 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 -0.01 59 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.01 59 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 -0.01 59 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.01 60 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.02 61 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 +0.01 60 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 +0.01 63 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 +0.01 64 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 +0.01 64 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.71 -0.06 56 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 -0.06 57 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.17 -0.07 56 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.41 +0.02 57 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.65 +0.02 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.89 0.00 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.14 +0.02 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.37 +0.02 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.62 +0.01 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.87 +0.02 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.37 +0.04 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.87 +0.04 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.37 +0.04 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.87 +0.04 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.37 +0.04 76 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.87 +0.04 79 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.37 +0.04 81 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 0.00 56 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.01 56 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.01 57 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 +0.01 57 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 0.00 56 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 +0.01 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 0.00 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 +0.01 56 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 0.00 56 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 +0.02 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 -0.01 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 0.00 55 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 -0.01 55 0 30 0
30MAR27 4.70 P 0.61 0.61 0.61 0.63 -0.01 55 15 30 0
30MAR27 4.80 P 0.66 0.66 0.66 0.68 -0.01 55 15 30 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 -0.01 55 0 120 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 -0.01 55 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 -0.01 55 0 18 0
30MAR27 5.50 P 1.08 1.08 1.08 1.10 -0.01 56 30 40 +30
30MAR27 5.75 P 0.00 0.00 0.00 1.24 -0.01 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.43 0.00 56 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 +0.01 57 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.80 0.00 56 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 +0.01 57 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 +0.03 56 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 +0.03 56 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 +0.03 56 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.81 +0.03 55 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 +0.03 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.25 +0.01 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.48 +0.03 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.71 +0.03 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.94 +0.03 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.17 +0.03 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.41 +0.03 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.65 +0.04 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.89 +0.03 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.38 +0.04 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.87 +0.04 57 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 -0.01 53 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.01 53 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 -0.01 53 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 0.00 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 -0.01 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.31 -0.01 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.34 -0.01 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.38 -0.01 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.42 -0.01 53 0 74 0
29JUN27 4.10 P 0.00 0.00 0.00 0.46 0.00 53 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.50 0.00 53 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 0.00 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.59 -0.01 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.63 -0.02 53 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 0.69 -0.01 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.74 -0.01 54 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.80 0.00 54 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.85 -0.01 54 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.91 0.00 54 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.06 0.00 54 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.22 0.00 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.38 +0.01 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.55 +0.01 55 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.69 -0.04 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.87 0.00 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.06 0.00 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.26 +0.01 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.46 +0.01 53 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.66 0.00 53 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.87 +0.01 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.09 +0.01 53 0 0 0
TOTAL PUT 639 33,286 +364
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$ 0.000
29SEP26 90.00 C 0.00 0.00 0.00 64.72 -0.02 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.23 -0.02 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.74 -0.02 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.25 -0.02 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.76 -0.03 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.27 -0.03 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.79 -0.02 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.30 -0.02 28 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.81 -0.03 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.32 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.83 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.34 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.86 -0.02 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.37 -0.03 19 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.88 -0.03 16 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.39 -0.03 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.90 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.41 -0.04 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.92 -0.04 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.44 -0.03 10 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.95 -0.03 8 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.46 -0.03 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.97 -0.04 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.49 -0.03 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.04 -0.05 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.82 -0.05 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.18 -0.05 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.34 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.06 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.87 -0.03 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.40 -0.03 8 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.93 -0.03 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.46 -0.03 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.99 -0.03 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.52 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.06 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.63 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.32 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.23 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.53 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.32 -0.04 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.60 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.23 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.07 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 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 7 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.33 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.27 -0.02 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 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 10 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 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 0.01 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.23 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.67 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.61 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.28 -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$ 86.000
28AUG26 50.00 C 0.00 0.00 0.00 36.10 -0.95 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.61 -0.90 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.11 -0.92 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.62 -0.95 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.13 -1.07 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.66 -1.09 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.21 -1.02 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.79 -1.00 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.11 -1.23 0 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 14.19 -0.76 52 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 12.05 -0.77 52 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 10.07 -0.76 52 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 8.27 -0.75 52 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 6.67 -0.72 52 0 103 0
28AUG26 85.00 C 5.02 5.02 5.02 5.34 -0.45 53 2 17 +2
28AUG26 87.50 C 3.60 3.85 3.60 4.13 -0.63 52 6 99 0
28AUG26 90.00 C 2.46 3.30 2.46 3.21 -0.54 53 7 119 +4
28AUG26 92.50 C 2.30 2.30 2.00 2.43 -0.51 53 7 118 +2
28AUG26 95.00 C 0.00 0.00 0.00 1.79 -0.44 53 0 101 0
28AUG26 97.50 C 1.18 1.18 1.18 1.30 -0.37 53 1 63 +1
28AUG26 100.00 C 0.00 0.00 0.00 0.93 -0.30 53 0 107 0
28AUG26 102.50 C 0.00 0.00 0.00 0.65 -0.24 52 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.45 -0.19 52 0 47 0
28AUG26 107.50 C 0.00 0.00 0.00 0.31 -0.15 52 0 61 0
28AUG26 110.00 C 0.00 0.00 0.00 0.21 -0.10 52 0 41 0
28AUG26 112.50 C 0.00 0.00 0.00 0.14 -0.08 52 0 31 0
28AUG26 115.00 C 0.22 0.22 0.22 0.09 -0.06 52 2 10 -2
28AUG26 117.50 C 0.00 0.00 0.00 0.06 -0.05 52 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 36.10 -1.31 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.61 -1.59 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.14 -1.08 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.02 -1.12 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.49 -1.00 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.24 -0.86 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.78 -0.89 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.28 -1.39 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.03 -1.42 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.00 -1.52 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.50 -0.77 49 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 11.75 -0.76 49 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 10.14 -0.74 49 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 8.69 -0.71 49 0 356 0
29SEP26 85.00 C 7.80 7.80 6.60 7.47 -0.60 50 23 514 -5
29SEP26 87.50 C 0.00 0.00 0.00 6.24 -0.61 49 60 192 +60
29SEP26 90.00 C 0.00 0.00 0.00 5.29 -0.56 50 70 328 +10
29SEP26 92.50 C 0.00 0.00 0.00 4.46 -0.50 50 0 91 0
29SEP26 95.00 C 3.50 3.50 3.50 3.68 -0.54 50 5 185 +5
29SEP26 97.50 C 0.00 0.00 0.00 3.02 -0.49 50 0 575 0
29SEP26 100.00 C 2.58 2.58 2.58 2.46 -0.44 50 1 1,050 0
29SEP26 102.50 C 0.00 0.00 0.00 1.99 -0.39 50 0 62 0
29SEP26 105.00 C 0.00 0.00 0.00 1.61 -0.34 50 0 71 0
29SEP26 107.50 C 0.00 0.00 0.00 1.29 -0.25 50 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 1.03 -0.22 50 0 302 0
29SEP26 112.50 C 0.00 0.00 0.00 0.81 -0.20 49 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 0.62 -0.19 49 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 -0.16 49 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 -0.14 49 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.30 -0.11 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.24 -0.09 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.19 -0.07 50 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.14 -0.06 49 0 31 0
29OCT26 57.50 C 0.00 0.00 0.00 29.08 -1.51 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.78 -1.13 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.51 -1.35 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.33 -1.32 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.24 -1.26 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.05 -1.49 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.31 -1.05 47 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.77 -0.73 49 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.13 -0.72 49 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.62 -0.71 49 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 10.10 -0.74 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.91 -0.67 48 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 7.85 -0.60 49 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 6.87 -0.51 49 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 6.00 -0.49 49 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 5.24 -0.46 50 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 4.50 -0.50 50 10 0 -10
29OCT26 100.00 C 0.00 0.00 0.00 3.86 -0.47 50 0 242 0
29OCT26 102.50 C 0.00 0.00 0.00 3.29 -0.43 49 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 2.80 -0.40 49 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 2.38 -0.36 49 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 2.01 -0.26 49 0 58 0
29OCT26 112.50 C 0.00 0.00 0.00 1.70 -0.23 49 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 1.43 -0.21 49 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.20 -0.19 49 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 1.01 -0.17 49 0 7 0
27NOV26 65.00 C 0.00 0.00 0.00 22.90 -1.30 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.95 -1.22 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.07 -1.26 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.51 -1.02 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.71 -0.98 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.18 -0.94 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.96 -0.71 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.50 -0.69 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 10.32 -0.65 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 9.29 -0.57 49 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 8.34 -0.51 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 7.45 -0.47 50 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.66 -0.59 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 5.90 -0.54 50 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 5.20 -0.51 50 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 4.57 -0.48 50 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 4.01 -0.32 50 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 3.52 -0.30 50 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 3.08 -0.28 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.98 -1.16 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.78 -1.01 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.27 -1.18 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.03 -1.23 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.89 -1.17 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.89 -1.12 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.92 -1.05 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.03 -1.03 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.23 -1.10 48 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 18.42 -1.13 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.86 -1.12 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.33 -1.08 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.94 -0.99 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.86 -0.72 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.73 -0.63 49 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 10.66 -0.57 49 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 9.70 -0.49 49 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 8.82 -0.57 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 8.06 -0.53 50 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 7.25 -0.51 50 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 6.52 -0.48 50 0 36 0
30DEC26 102.50 C 0.00 0.00 0.00 5.85 -0.45 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.24 -0.43 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 4.69 -0.41 50 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 4.20 -0.24 50 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 3.75 -0.24 50 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 3.35 -0.22 50 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 2.99 -0.21 50 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 2.66 -0.20 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.05 -1.14 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.90 -1.03 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.84 -1.08 50 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 31.81 -1.04 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.84 -0.97 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.97 -1.01 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.19 -1.00 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.45 -1.03 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.89 -0.97 49 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 21.37 -0.91 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 19.91 -0.91 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.56 -0.88 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.15 -0.97 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.11 -0.82 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.01 -0.78 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 13.98 -0.79 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 13.04 -0.76 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 12.23 -0.64 51 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 11.35 -0.65 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.56 -0.64 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.78 -0.66 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.05 -0.64 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.37 -0.63 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.74 -0.60 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 7.16 -0.58 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.62 -0.55 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 6.11 -0.54 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 5.65 -0.51 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 5.22 -0.49 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 39.34 -1.09 52 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 37.32 -1.07 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 35.37 -1.03 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 33.48 -1.08 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.67 -1.09 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.94 -1.03 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.31 -1.02 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.72 -1.00 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.24 -0.98 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.85 -0.92 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.48 -0.90 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.21 -0.83 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.06 -0.53 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.90 -0.52 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 17.86 -0.49 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 16.84 -0.49 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.01 -0.64 51 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 15.16 -0.60 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 14.29 -0.60 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.44 -0.59 51 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 12.64 -0.58 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.89 -0.56 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 11.18 -0.55 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 10.51 -0.54 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.88 -0.52 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 9.29 -0.51 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 8.74 -0.48 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.22 -0.47 51 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 7.72 -0.46 51 0 0 0
TOTAL CALL 194 7,599 +67
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 0.00 55 0 61 0
28AUG26 62.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 67 0
28AUG26 67.50 P 0.31 0.31 0.31 0.16 -0.03 52 1 82 +1
28AUG26 70.00 P 0.00 0.00 0.00 0.31 -0.04 52 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.54 -0.06 52 0 41 0
28AUG26 75.00 P 1.25 1.25 0.99 0.87 -0.08 52 4 53 0
28AUG26 77.50 P 2.00 2.00 1.35 1.37 -0.04 51 63 186 +63
28AUG26 80.00 P 2.80 2.80 2.00 2.06 -0.02 51 79 110 +51
28AUG26 82.50 P 0.00 0.00 0.00 2.93 -0.04 51 0 134 0
28AUG26 85.00 P 5.02 5.20 4.50 4.08 +0.04 51 11 72 +3
28AUG26 87.50 P 6.49 6.49 6.10 5.44 +0.10 52 2 40 -1
28AUG26 90.00 P 0.00 0.00 0.00 7.03 +0.10 52 0 42 0
28AUG26 92.50 P 0.00 0.00 0.00 8.70 -0.03 52 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 10.59 +0.31 52 0 55 0
28AUG26 97.50 P 0.00 0.00 0.00 12.99 +0.76 58 0 36 0
28AUG26 100.00 P 0.00 0.00 0.00 15.20 +0.89 60 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 17.50 +1.01 62 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 19.57 +0.95 59 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.93 +0.68 61 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.60 +1.13 69 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.90 +1.01 68 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.55 +1.21 77 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.02 +1.21 80 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.44 +1.14 82 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 51 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.17 -0.03 49 0 12 0
29SEP26 62.50 P 0.48 0.48 0.48 0.30 -0.03 49 1 6 -1
29SEP26 65.00 P 0.00 0.00 0.00 0.49 -0.02 50 0 11 0
29SEP26 67.50 P 0.92 0.92 0.92 0.76 0.00 50 10 47 +9
29SEP26 70.00 P 1.20 1.20 1.20 1.11 -0.03 49 1 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 1.52 -0.06 48 0 92 0
29SEP26 75.00 P 2.24 2.24 2.15 2.11 -0.05 48 4 289 +2
29SEP26 77.50 P 0.00 0.00 0.00 2.82 -0.04 48 0 312 0
29SEP26 80.00 P 4.10 4.10 3.70 3.67 -0.01 48 2 1,145 +2
29SEP26 82.50 P 5.50 5.50 5.50 4.76 +0.02 49 1 216 +1
29SEP26 85.00 P 0.00 0.00 0.00 5.96 -0.21 49 0 105 0
29SEP26 87.50 P 0.00 0.00 0.00 7.35 +0.06 49 0 27 0
29SEP26 90.00 P 0.00 0.00 0.00 8.90 +0.18 50 0 374 0
29SEP26 92.50 P 0.00 0.00 0.00 10.35 +0.04 48 0 16 0
29SEP26 95.00 P 13.05 13.05 13.05 12.21 -0.15 49 1 43 +1
29SEP26 97.50 P 0.00 0.00 0.00 14.06 +0.26 49 0 30 0
29SEP26 100.00 P 0.00 0.00 0.00 16.50 +0.77 53 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 18.62 +0.77 55 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 20.80 +0.87 55 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.08 +0.98 57 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 25.11 +0.78 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 27.54 +0.95 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.76 +0.87 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.12 +0.91 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.44 +0.87 57 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.72 +0.75 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.28 +0.91 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.73 +0.90 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.05 +0.74 55 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.31 -0.02 49 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 0.49 -0.03 49 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.73 -0.01 49 0 0 0
29OCT26 65.00 P 1.15 1.18 1.15 1.04 -0.01 49 5 9 +5
29OCT26 67.50 P 0.00 0.00 0.00 1.44 +0.02 49 0 7 0
29OCT26 70.00 P 0.00 0.00 0.00 1.86 -0.06 48 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 2.47 -0.03 48 0 2 0
29OCT26 75.00 P 3.68 3.68 3.65 3.18 -0.02 48 4 78 +1
29OCT26 77.50 P 4.89 4.89 4.02 4.03 -0.02 48 46 46 +30
29OCT26 80.00 P 0.00 0.00 0.00 5.02 +0.01 48 0 266 0
29OCT26 82.50 P 0.00 0.00 0.00 6.14 +0.04 48 0 61 0
29OCT26 85.00 P 0.00 0.00 0.00 7.39 +0.07 49 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 8.77 +0.10 49 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 10.27 +0.13 49 0 101 0
29OCT26 92.50 P 0.00 0.00 0.00 12.19 +0.51 51 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 13.90 +0.59 51 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.76 +0.67 52 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.68 +0.71 52 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.70 +0.78 53 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.78 +0.83 53 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.86 +0.83 54 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.03 +0.85 54 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.24 +0.90 55 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 30.50 +0.94 55 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 32.78 +0.97 56 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 35.11 +1.13 57 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.62 -0.03 49 0 2 0
27NOV26 67.50 P 0.00 0.00 0.00 2.09 -0.09 49 0 1 0
27NOV26 70.00 P 0.00 0.00 0.00 2.67 -0.03 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 3.35 -0.03 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 4.18 0.00 48 0 1 0
27NOV26 77.50 P 5.15 5.15 5.09 5.12 +0.05 49 45 45 +45
27NOV26 80.00 P 0.00 0.00 0.00 6.17 +0.07 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 7.34 +0.09 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 8.63 +0.03 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.03 +0.03 49 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.52 +0.02 49 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.46 +0.50 51 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.16 +0.53 51 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 16.95 +0.56 52 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 18.83 +0.61 52 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 20.76 +0.64 53 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 22.72 +0.56 53 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.84 +0.75 53 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.94 +0.78 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 -0.01 49 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 0.50 -0.01 49 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.70 -0.02 49 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.99 -0.02 49 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.34 -0.01 49 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 1.80 +0.04 50 0 5 0
30DEC26 65.00 P 2.40 2.40 2.40 2.24 -0.05 49 1 8 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.79 -0.08 49 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 3.47 +0.01 48 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 4.24 +0.02 48 0 91 0
30DEC26 75.00 P 5.50 5.50 5.50 5.09 0.00 48 1 31 +1
30DEC26 77.50 P 6.07 6.07 6.07 6.07 -0.01 48 45 99 +45
30DEC26 80.00 P 7.45 7.45 7.45 7.17 -0.01 48 1 153 +1
30DEC26 82.50 P 8.64 8.64 8.64 8.38 +0.01 48 1 29 +1
30DEC26 85.00 P 0.00 0.00 0.00 9.70 +0.04 49 0 83 0
30DEC26 87.50 P 0.00 0.00 0.00 11.18 +0.13 49 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.69 +0.16 49 0 666 0
30DEC26 92.50 P 0.00 0.00 0.00 14.32 +0.31 50 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 16.29 +0.62 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.04 +0.63 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.83 +0.61 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.67 +0.59 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.69 +0.68 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.70 +0.72 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.74 +0.75 53 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 29.84 +0.77 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.97 +0.72 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.10 +0.83 53 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 36.36 +0.83 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.99 -0.05 50 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.30 -0.05 50 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.71 -0.06 50 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.21 -0.01 50 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.79 +0.09 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.30 +0.03 50 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 3.90 -0.07 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.70 +0.02 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 5.48 -0.08 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.40 -0.04 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.42 -0.02 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.53 +0.01 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.71 +0.01 49 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 10.98 +0.01 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.32 +0.02 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.75 +0.04 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.83 +0.50 51 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 17.37 +0.12 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.76 -0.14 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.48 +0.54 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.27 +0.59 51 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 24.10 +0.61 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.97 +0.63 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.90 +0.65 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.87 +0.66 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 31.87 +0.68 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.88 +0.67 52 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.96 +0.72 52 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.07 +0.75 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.78 -0.02 50 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.29 +0.04 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.76 +0.06 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.30 +0.03 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.95 +0.03 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 4.64 -0.01 49 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.52 +0.13 50 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 6.31 +0.02 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.20 0.00 49 0 0 0
29JUN27 72.50 P 8.61 8.61 8.61 8.22 +0.01 49 5 20 +5
29JUN27 75.00 P 0.00 0.00 0.00 9.32 +0.01 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 10.50 +0.02 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 11.74 +0.02 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 13.07 +0.04 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 14.45 +0.06 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 15.88 +0.05 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.46 +0.32 50 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.06 +0.31 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.70 +0.33 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.41 +0.37 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.80 +1.04 52 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 26.09 +0.56 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.93 +0.58 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.84 +0.59 51 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.25 +1.58 53 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.69 +0.63 52 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.69 +0.65 52 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.72 +0.68 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.35 +1.83 54 0 0 0
TOTAL PUT 334 9,190 +266
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$ 129.300
07AUG26 98.00 C 0.00 0.00 0.00 31.33 +2.17 0 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 30.33 +2.17 0 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 29.33 +2.17 0 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 28.33 +2.17 0 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 27.33 +2.17 0 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 26.33 +2.17 0 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 25.33 +2.17 0 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 24.38 +2.22 88 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 23.35 +2.19 74 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 22.33 +2.17 0 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 21.34 +2.18 60 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 20.34 +2.18 57 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 19.34 +2.18 54 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 18.34 +2.17 50 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 17.34 +2.17 47 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 16.34 +2.17 44 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 15.34 +2.16 41 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 14.34 +2.14 38 0 0 0
07AUG26 116.00 C 0.00 0.00 0.00 13.34 +2.12 35 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 12.35 +2.10 39 0 0 0
07AUG26 118.00 C 0.00 0.00 0.00 11.36 +2.06 39 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 10.38 +2.02 39 0 0 0
07AUG26 120.00 C 0.00 0.00 0.00 9.41 +1.95 39 0 15 0
07AUG26 121.00 C 0.00 0.00 0.00 8.46 +1.87 39 0 15 0
07AUG26 122.00 C 0.00 0.00 0.00 7.53 +1.77 39 0 10 0
07AUG26 123.00 C 6.60 6.60 6.60 6.63 +1.71 39 1 37 0
07AUG26 124.00 C 0.00 0.00 0.00 5.76 +1.38 39 0 16 0
07AUG26 125.00 C 0.00 0.00 0.00 5.08 +1.56 42 0 55 0
07AUG26 126.00 C 0.00 0.00 0.00 4.13 +1.21 38 0 81 0
07AUG26 127.00 C 4.57 4.57 3.40 3.42 +1.05 38 2 55 -1
07AUG26 128.00 C 3.20 3.30 3.19 2.79 +0.86 38 9 42 -6
07AUG26 129.00 C 2.43 2.65 2.16 2.24 +0.68 38 68 61 0
07AUG26 130.00 C 2.50 2.50 1.80 1.78 +0.54 38 46 187 +45
07AUG26 131.00 C 1.79 2.09 1.41 1.38 +0.43 38 111 172 +111
07AUG26 132.00 C 1.53 1.89 1.04 1.06 +0.32 39 71 96 +46
07AUG26 133.00 C 0.88 1.50 0.77 0.79 +0.23 39 69 95 +33
07AUG26 134.00 C 0.99 0.99 0.88 0.59 +0.18 39 23 66 +19
07AUG26 135.00 C 0.68 0.68 0.68 0.43 +0.14 39 6 17 +2
07AUG26 136.00 C 0.46 0.61 0.46 0.31 +0.10 39 30 37 0
07AUG26 137.00 C 0.33 0.33 0.22 0.22 +0.07 40 65 85 +50
07AUG26 138.00 C 0.00 0.00 0.00 0.15 +0.05 40 0 30 0
07AUG26 139.00 C 0.20 0.20 0.20 0.10 +0.03 40 7 102 +7
07AUG26 140.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
07AUG26 142.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 45 0
07AUG26 143.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 40 0
07AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
07AUG26 145.00 C 0.04 0.04 0.04 0.01 0.00 42 12 23 +12
07AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
07AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 22.45 - 50 0 0 -
14AUG26 108.00 C 0.00 0.00 0.00 21.47 - 50 0 0 -
14AUG26 109.00 C 0.00 0.00 0.00 20.49 - 49 0 0 -
14AUG26 110.00 C 0.00 0.00 0.00 19.52 - 49 0 0 -
14AUG26 111.00 C 0.00 0.00 0.00 18.56 - 50 0 0 -
14AUG26 112.00 C 0.00 0.00 0.00 17.61 - 50 0 0 -
14AUG26 113.00 C 0.00 0.00 0.00 16.67 - 50 0 0 -
14AUG26 114.00 C 0.00 0.00 0.00 15.74 - 50 0 0 -
14AUG26 115.00 C 0.00 0.00 0.00 14.83 - 50 0 0 -
14AUG26 116.00 C 0.00 0.00 0.00 13.94 - 50 0 0 -
14AUG26 117.00 C 0.00 0.00 0.00 13.06 - 50 0 0 -
14AUG26 118.00 C 0.00 0.00 0.00 12.20 - 50 0 0 -
14AUG26 119.00 C 0.00 0.00 0.00 11.37 - 50 0 0 -
14AUG26 120.00 C 0.00 0.00 0.00 10.56 - 50 0 0 -
14AUG26 121.00 C 0.00 0.00 0.00 9.78 - 50 0 0 -
14AUG26 122.00 C 0.00 0.00 0.00 9.03 - 50 0 0 -
14AUG26 123.00 C 0.00 0.00 0.00 8.16 - 48 0 0 -
14AUG26 124.00 C 0.00 0.00 0.00 7.50 - 48 0 0 -
14AUG26 125.00 C 0.00 0.00 0.00 7.04 - 51 0 0 -
14AUG26 126.00 C 6.34 6.34 6.34 6.22 - 48 15 15 -
14AUG26 127.00 C 0.00 0.00 0.00 5.64 - 48 0 0 -
14AUG26 128.00 C 5.84 5.84 5.84 5.09 - 48 15 15 -
14AUG26 129.00 C 0.00 0.00 0.00 4.59 - 48 0 0 -
14AUG26 130.00 C 4.69 4.76 4.31 4.13 - 49 99 99 -
14AUG26 131.00 C 0.00 0.00 0.00 3.69 - 49 2 2 -
14AUG26 132.00 C 3.34 3.47 3.27 3.30 - 49 27 26 -
14AUG26 133.00 C 2.44 3.08 2.44 2.94 - 49 12 12 -
14AUG26 134.00 C 2.16 3.12 2.07 2.61 - 49 24 24 -
14AUG26 135.00 C 2.31 2.61 2.31 2.31 - 49 35 23 -
14AUG26 136.00 C 1.66 2.31 1.60 2.05 - 50 85 60 -
14AUG26 137.00 C 1.46 2.17 1.40 1.81 - 50 60 40 -
14AUG26 138.00 C 1.26 1.65 1.21 1.59 - 50 32 22 -
14AUG26 139.00 C 1.04 1.04 1.04 1.39 - 50 10 10 -
14AUG26 140.00 C 0.90 1.43 0.90 1.21 - 50 22 22 -
14AUG26 141.00 C 0.79 1.05 0.79 1.04 - 50 11 9 -
14AUG26 142.00 C 1.04 1.04 1.04 0.89 - 50 5 5 -
14AUG26 143.00 C 0.00 0.00 0.00 0.76 - 50 0 0 -
14AUG26 144.00 C 0.73 0.73 0.73 0.65 - 50 42 42 -
14AUG26 145.00 C 0.62 0.77 0.62 0.55 - 50 23 23 -
14AUG26 146.00 C 0.55 0.55 0.55 0.47 - 50 20 20 -
14AUG26 147.00 C 0.47 0.47 0.47 0.39 - 50 20 20 -
28AUG26 52.50 C 0.00 0.00 0.00 76.91 +2.19 105 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 74.41 +2.18 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 71.92 +2.19 95 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 69.42 +2.18 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 66.93 +2.29 85 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 64.43 +2.30 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 61.94 +2.23 76 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 59.44 +2.21 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 56.95 +2.23 68 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 54.45 +2.31 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 51.96 +2.35 60 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 49.46 +2.33 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 46.97 +2.28 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 44.47 +2.25 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 41.98 +2.29 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 39.36 +2.15 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 36.89 +2.23 0 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 34.43 +2.10 0 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 32.34 +2.46 63 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 29.85 +2.42 59 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 27.09 +2.03 42 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 24.68 +2.15 43 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 22.62 +1.84 51 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 19.90 +2.01 41 0 826 0
28AUG26 112.50 C 18.25 18.25 18.22 18.16 +2.47 50 58 831 -58
28AUG26 115.00 C 0.00 0.00 0.00 15.45 +1.85 41 0 765 0
28AUG26 117.50 C 0.00 0.00 0.00 13.39 +1.74 41 0 672 0
28AUG26 120.00 C 11.78 11.78 11.70 11.12 +1.36 38 58 2,498 +17
28AUG26 122.50 C 0.00 0.00 0.00 9.76 +1.60 42 0 632 0
28AUG26 125.00 C 8.15 8.15 7.80 7.99 +1.41 40 32 666 +28
28AUG26 127.50 C 6.90 6.90 6.40 6.46 +1.06 40 5 932 +2
28AUG26 130.00 C 5.68 6.25 5.36 5.33 +1.01 41 33 654 +8
28AUG26 132.50 C 4.43 5.27 4.26 4.30 +0.86 41 35 192 -22
28AUG26 135.00 C 3.58 3.69 3.29 3.43 +0.71 41 146 1,030 +71
28AUG26 137.50 C 2.87 3.22 2.64 2.64 +0.51 41 81 409 +21
28AUG26 140.00 C 2.26 2.59 2.09 2.11 +0.50 42 119 299 -27
28AUG26 142.50 C 1.45 2.06 1.45 1.60 +0.40 42 97 266 +51
28AUG26 145.00 C 1.49 1.56 1.38 1.20 +0.32 42 56 265 +56
28AUG26 147.50 C 1.10 1.32 1.08 0.88 +0.24 41 55 107 +55
28AUG26 150.00 C 0.85 0.97 0.81 0.64 +0.18 41 145 274 +124
28AUG26 152.50 C 0.80 0.80 0.80 0.46 +0.13 41 1 158 +1
28AUG26 155.00 C 0.51 0.60 0.51 0.33 +0.10 41 9 73 0
28AUG26 157.50 C 0.40 0.40 0.40 0.23 +0.07 41 5 44 0
28AUG26 160.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 87 0
28AUG26 162.50 C 0.00 0.00 0.00 0.11 +0.03 41 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 64 0
28AUG26 175.00 C 0.14 0.14 0.14 0.02 +0.01 43 1 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28AUG26 205.00 C 0.03 0.03 0.03 0.01 0.00 58 17 17 +17
29SEP26 52.50 C 0.00 0.00 0.00 76.91 +2.19 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 74.41 +2.18 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 71.92 +2.19 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 69.42 +2.17 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 66.93 +2.23 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 64.43 +2.18 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.94 +2.20 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.46 +2.15 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.98 +2.15 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.50 +2.15 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.03 +2.20 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.56 +2.18 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.11 +2.06 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.70 +2.09 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.26 +2.08 42 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 39.83 +2.08 43 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 37.41 +2.07 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 35.00 +2.06 43 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 32.59 +1.53 42 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 30.21 +1.68 41 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 27.90 +2.00 41 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 25.63 +1.49 41 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 23.63 +1.72 43 0 1,023 0
29SEP26 110.00 C 20.95 22.11 20.95 21.20 +1.43 39 72 3,265 0
29SEP26 112.50 C 0.00 0.00 0.00 19.03 +1.82 38 0 441 0
29SEP26 115.00 C 0.00 0.00 0.00 17.08 +1.74 38 0 4,635 0
29SEP26 117.50 C 0.00 0.00 0.00 15.23 +1.65 38 0 1,885 0
29SEP26 120.00 C 13.60 13.60 13.60 13.34 +1.39 37 1 3,644 -1
29SEP26 122.50 C 0.00 0.00 0.00 11.75 +1.34 37 0 820 0
29SEP26 125.00 C 0.00 0.00 0.00 10.27 +1.30 37 0 1,417 0
29SEP26 127.50 C 0.00 0.00 0.00 8.93 +1.18 38 0 482 0
29SEP26 130.00 C 7.50 8.20 7.50 7.72 +1.07 38 40 2,947 -3
29SEP26 132.50 C 7.45 7.45 7.40 6.65 +0.96 38 100 2,031 0
29SEP26 135.00 C 6.15 6.15 5.70 5.69 +0.86 38 41 372 -23
29SEP26 137.50 C 0.00 0.00 0.00 4.88 +0.76 38 0 234 0
29SEP26 140.00 C 4.44 4.50 4.14 4.14 +0.64 38 25 3,363 +2
29SEP26 142.50 C 3.74 3.80 3.54 3.55 +0.63 39 69 440 -5
29SEP26 145.00 C 3.19 3.34 3.01 2.97 +0.56 39 107 560 -5
29SEP26 147.50 C 2.61 2.68 2.61 2.46 +0.48 39 16 523 -15
29SEP26 150.00 C 2.09 2.26 2.09 2.03 +0.41 39 29 601 +22
29SEP26 152.50 C 1.76 2.10 1.76 1.67 +0.35 39 72 109 -31
29SEP26 155.00 C 0.00 0.00 0.00 1.36 +0.29 39 0 242 0
29SEP26 157.50 C 1.36 1.36 1.32 1.11 +0.25 39 55 82 -33
29SEP26 160.00 C 1.29 1.29 1.29 0.90 +0.21 39 1 135 0
29SEP26 162.50 C 1.01 1.07 1.01 0.72 +0.17 38 81 184 -29
29SEP26 165.00 C 0.00 0.00 0.00 0.58 +0.14 38 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.46 +0.12 38 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.37 +0.10 38 0 75 0
29SEP26 172.50 C 0.00 0.00 0.00 0.29 +0.08 38 0 40 0
29SEP26 175.00 C 0.00 0.00 0.00 0.23 +0.06 38 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.18 +0.05 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.14 +0.04 38 10 562 0
29SEP26 182.50 C 0.00 0.00 0.00 0.11 +0.03 38 0 201 0
29SEP26 185.00 C 0.34 0.34 0.34 0.09 +0.03 39 24 112 +22
29SEP26 187.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 77.05 +2.14 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 74.56 +2.02 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 72.09 +2.07 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 69.62 +2.08 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 67.14 +2.09 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 64.66 +2.02 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 62.20 +2.09 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 59.73 +2.06 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 57.28 +2.08 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 54.85 +2.07 41 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 52.41 +2.07 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 50.01 +2.08 47 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 47.59 +2.09 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 45.18 +2.08 46 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 42.76 +2.07 45 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 40.36 +2.05 44 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 37.97 +2.04 43 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 35.61 +2.02 42 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 33.27 +1.99 41 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 30.98 +1.96 40 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 28.74 +1.93 40 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 26.54 +2.17 39 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 24.70 +2.37 41 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 22.18 +1.80 37 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 20.25 +1.73 37 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 18.41 +1.65 37 0 194 0
29OCT26 117.50 C 0.00 0.00 0.00 16.67 +1.57 37 0 202 0
29OCT26 120.00 C 0.00 0.00 0.00 15.04 +1.49 37 0 141 0
29OCT26 122.50 C 0.00 0.00 0.00 13.51 +1.46 37 0 349 0
29OCT26 125.00 C 12.45 12.45 11.86 11.92 +1.25 36 90 209 +90
29OCT26 127.50 C 11.24 11.24 10.72 10.62 +1.18 36 45 218 0
29OCT26 130.00 C 10.01 10.01 10.01 9.42 +1.04 37 15 134 +15
29OCT26 132.50 C 0.00 0.00 0.00 8.34 +0.96 37 0 39 0
29OCT26 135.00 C 0.00 0.00 0.00 7.39 +0.91 37 0 6 0
29OCT26 137.50 C 0.00 0.00 0.00 6.54 +0.85 37 0 15 0
29OCT26 140.00 C 5.65 5.65 5.65 5.77 +0.77 37 1 190 -1
29OCT26 142.50 C 0.00 0.00 0.00 5.07 +0.68 38 0 31 0
29OCT26 145.00 C 4.80 4.89 4.40 4.44 +0.65 38 19 78 +9
29OCT26 147.50 C 4.23 4.23 4.23 3.84 +0.58 38 15 19 +15
29OCT26 150.00 C 3.50 3.50 3.50 3.31 +0.52 38 1 37 +1
29OCT26 152.50 C 3.07 3.07 3.03 2.84 +0.45 37 30 82 +15
29OCT26 155.00 C 2.78 2.78 2.78 2.44 +0.41 38 30 56 +30
29OCT26 157.50 C 0.00 0.00 0.00 2.08 +0.35 37 0 6 0
29OCT26 160.00 C 2.10 2.25 2.10 1.77 +0.31 37 2 19 +2
29OCT26 162.50 C 2.06 2.06 2.06 1.51 +0.27 37 1 18 +1
29OCT26 165.00 C 0.00 0.00 0.00 1.27 +0.23 37 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 1.08 +0.21 37 0 52 0
29OCT26 170.00 C 1.34 1.34 1.34 0.91 +0.18 37 4 30 +4
29OCT26 172.50 C 0.00 0.00 0.00 0.76 +0.15 37 0 32 0
29OCT26 175.00 C 1.11 1.11 1.11 0.64 +0.13 37 2 10 +2
29OCT26 177.50 C 0.00 0.00 0.00 0.54 +0.12 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.45 +0.10 37 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.37 +0.08 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.31 +0.07 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.26 +0.06 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.21 +0.05 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.18 +0.05 37 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.15 +0.04 37 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 77.25 +2.13 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 74.79 +2.20 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 72.32 +2.05 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 69.86 +2.10 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 67.40 +2.00 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 64.96 +1.99 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 62.53 +2.06 50 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 60.11 +2.05 51 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 57.69 +2.04 51 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 55.29 +2.05 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 52.89 +2.05 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 50.49 +2.02 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 48.08 +2.03 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 45.73 +2.06 47 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 43.36 +2.04 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 41.00 +2.01 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 38.68 +1.98 44 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 36.39 +1.96 43 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 34.14 +1.91 42 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 31.96 +1.89 41 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 29.80 +1.82 41 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 27.72 +1.78 40 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 25.67 +1.80 40 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 23.57 +1.70 38 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 21.75 +1.62 38 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 20.03 +1.56 38 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 18.39 +1.48 38 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 16.84 +1.41 38 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 15.38 +1.35 38 0 0 0
27NOV26 125.00 C 14.13 14.45 13.83 13.86 +1.17 38 135 135 +135
27NOV26 127.50 C 13.24 13.24 13.24 12.60 +1.11 38 15 15 +15
27NOV26 130.00 C 11.70 12.04 11.65 11.43 +1.05 38 45 45 +45
27NOV26 132.50 C 10.62 10.62 10.62 10.35 +0.91 38 15 15 +15
27NOV26 135.00 C 9.66 9.66 9.64 9.39 +0.91 38 17 17 +17
27NOV26 137.50 C 9.00 9.00 9.00 8.49 +0.81 39 20 20 +20
27NOV26 140.00 C 7.85 8.00 7.85 7.68 +0.77 39 11 13 +11
27NOV26 142.50 C 0.00 0.00 0.00 6.92 +0.69 39 0 0 0
27NOV26 145.00 C 6.32 6.32 6.32 6.27 +0.70 39 30 30 +30
27NOV26 147.50 C 0.00 0.00 0.00 5.60 +0.64 39 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 4.98 +0.58 39 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 4.43 +0.53 39 0 0 0
27NOV26 155.00 C 4.33 4.33 4.33 3.93 +0.48 39 30 30 +30
27NOV26 157.50 C 0.00 0.00 0.00 3.48 +0.43 39 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 3.08 +0.39 39 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 2.71 +0.35 39 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.39 +0.31 39 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 2.10 +0.28 39 0 2 0
27NOV26 170.00 C 2.20 2.22 2.20 1.85 +0.25 39 2 3 +2
27NOV26 172.50 C 2.10 2.10 2.10 1.62 +0.22 39 1 1 +1
27NOV26 175.00 C 2.06 2.06 2.06 1.42 +0.20 39 1 1 +1
27NOV26 177.50 C 0.00 0.00 0.00 1.24 +0.17 39 0 0 0
27NOV26 180.00 C 1.63 1.63 1.63 1.09 +0.16 39 25 25 +25
27NOV26 182.50 C 0.00 0.00 0.00 0.95 +0.14 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.83 +0.13 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 0.72 +0.11 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.63 +0.10 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.54 +0.08 39 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.47 +0.07 39 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.41 +0.07 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.35 +0.05 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.27 +0.05 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 77.54 +2.13 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 75.09 +2.06 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 72.65 +2.02 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 70.22 +2.08 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 67.81 +2.11 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 65.40 +2.08 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 63.00 +2.07 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.60 +2.05 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.22 +2.06 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.82 +2.06 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.44 +2.05 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.06 +2.04 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.70 +2.03 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.34 +2.01 46 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 44.02 +2.00 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.71 +1.95 44 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 39.45 +1.94 43 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 37.22 +1.89 42 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 35.08 +1.89 42 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 33.22 +1.78 43 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 30.90 +1.82 41 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 28.89 +1.79 40 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 26.94 +1.72 40 0 661 0
30DEC26 110.00 C 25.00 25.00 25.00 25.06 +2.02 39 1 1,868 -1
30DEC26 112.50 C 0.00 0.00 0.00 23.03 +1.67 38 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 21.37 +1.61 38 0 1,740 0
30DEC26 117.50 C 0.00 0.00 0.00 19.80 +1.55 38 0 758 0
30DEC26 120.00 C 0.00 0.00 0.00 18.85 +2.04 40 0 697 0
30DEC26 122.50 C 0.00 0.00 0.00 16.37 +0.82 36 0 242 0
30DEC26 125.00 C 0.00 0.00 0.00 15.42 +1.10 38 0 2,958 0
30DEC26 127.50 C 0.00 0.00 0.00 14.18 +1.39 38 0 189 0
30DEC26 130.00 C 14.00 14.00 13.44 13.03 +0.98 38 61 1,488 -61
30DEC26 132.50 C 0.00 0.00 0.00 11.96 +0.99 38 0 94 0
30DEC26 135.00 C 10.98 10.98 10.98 10.98 +0.96 38 5 210 +5
30DEC26 137.50 C 10.35 10.35 10.20 10.05 +0.88 38 46 244 -35
30DEC26 140.00 C 0.00 0.00 0.00 9.22 +0.88 38 0 2,267 0
30DEC26 142.50 C 0.00 0.00 0.00 8.44 +0.80 39 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 7.73 +0.81 39 0 272 0
30DEC26 147.50 C 7.32 7.32 7.32 7.04 +0.78 39 20 372 0
30DEC26 150.00 C 6.60 6.60 6.60 6.39 +0.74 39 2 214 +2
30DEC26 152.50 C 5.77 5.77 5.77 5.79 +0.70 39 38 143 +9
30DEC26 155.00 C 6.00 6.00 6.00 5.23 +0.64 39 1 69 -1
30DEC26 157.50 C 0.00 0.00 0.00 4.72 +0.59 39 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 4.25 +0.54 39 0 165 0
30DEC26 162.50 C 0.00 0.00 0.00 3.83 +0.50 39 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 3.45 +0.47 39 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 3.10 +0.43 39 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 2.78 +0.39 39 0 104 0
30DEC26 172.50 C 0.00 0.00 0.00 2.49 +0.35 39 0 39 0
30DEC26 175.00 C 0.00 0.00 0.00 2.23 +0.32 39 0 1,016 0
30DEC26 177.50 C 0.00 0.00 0.00 2.00 +0.30 39 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 1.79 +0.27 39 0 106 0
30DEC26 182.50 C 0.00 0.00 0.00 1.60 +0.25 38 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 1.42 +0.22 38 0 349 0
30DEC26 187.50 C 0.00 0.00 0.00 1.27 +0.20 38 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 1.13 +0.18 38 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 1.01 +0.17 38 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.90 +0.17 38 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.80 +0.16 38 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.71 +0.14 38 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.54 +0.09 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 78.24 +1.99 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 75.87 +2.05 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 73.50 +2.05 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 71.13 +2.04 56 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 68.77 +2.14 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 66.42 +2.04 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 64.06 +2.03 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 61.71 +2.03 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 59.25 +1.91 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 57.04 +2.01 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 54.74 +2.01 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.44 +1.97 46 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 50.18 +1.95 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.95 +1.93 44 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 45.76 +1.90 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.61 +1.87 43 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 41.50 +1.82 42 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 39.78 +2.12 43 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 37.94 +2.27 43 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 35.52 +1.76 41 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 33.61 +1.73 40 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 31.75 +1.66 40 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 29.97 +1.61 40 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 28.24 +1.55 39 0 1,188 0
30MAR27 112.50 C 0.00 0.00 0.00 26.60 +1.51 39 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 25.00 +1.61 39 0 382 0
30MAR27 117.50 C 0.00 0.00 0.00 23.49 +1.51 39 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 22.01 +1.37 39 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 20.69 +1.18 39 0 81 0
30MAR27 125.00 C 19.54 19.54 19.54 19.41 +1.15 39 2 1,260 +2
30MAR27 127.50 C 0.00 0.00 0.00 18.21 +1.31 39 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 17.07 +1.08 39 0 910 0
30MAR27 132.50 C 16.20 16.20 16.20 16.00 +1.19 39 30 101 +30
30MAR27 135.00 C 0.00 0.00 0.00 14.99 +1.14 39 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 14.04 +1.09 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 13.15 +1.04 39 0 632 0
30MAR27 142.50 C 0.00 0.00 0.00 12.32 +0.97 39 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 11.53 +0.89 39 0 58 0
30MAR27 147.50 C 0.00 0.00 0.00 10.80 +0.87 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 10.11 +0.72 39 0 59 0
30MAR27 152.50 C 0.00 0.00 0.00 9.44 +0.70 39 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 8.83 +0.71 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 8.22 +0.67 39 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 7.64 +0.63 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 7.10 +0.78 39 0 89 0
30MAR27 165.00 C 0.00 0.00 0.00 6.60 +0.74 39 0 88 0
30MAR27 167.50 C 0.00 0.00 0.00 6.12 +0.68 39 0 1,025 0
30MAR27 170.00 C 0.00 0.00 0.00 5.68 +0.64 39 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 5.27 +0.60 39 0 130 0
30MAR27 175.00 C 0.00 0.00 0.00 4.89 +0.56 39 0 234 0
30MAR27 177.50 C 0.00 0.00 0.00 4.54 +0.53 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 4.20 +0.49 39 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 3.89 +0.46 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.61 +0.43 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.34 +0.40 39 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.09 +0.37 39 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.86 +0.35 39 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.57 +0.25 39 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.38 +0.23 39 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.20 +0.22 39 0 0 0
30MAR27 205.00 C 2.60 2.60 2.36 1.94 +0.25 39 7 9 +7
29JUN27 52.50 C 0.00 0.00 0.00 78.42 +2.05 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 76.06 +1.99 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 73.71 +2.03 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 71.37 +2.05 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 69.03 +2.05 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 66.70 +2.05 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 64.36 +2.03 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 62.05 +2.03 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 59.75 +2.01 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 57.47 +2.00 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 55.22 +1.97 48 0 0 0
29JUN27 80.00 C 52.50 52.50 52.50 52.71 +1.67 45 1 0 -1
29JUN27 82.50 C 0.00 0.00 0.00 50.80 +1.91 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 48.66 +1.79 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 46.55 +1.86 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 44.48 +1.83 44 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 42.47 +1.81 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 40.50 +1.84 43 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 38.58 +1.85 43 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 36.72 +1.71 42 0 48 0
29JUN27 102.50 C 0.00 0.00 0.00 34.92 +1.78 42 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 33.19 +1.66 42 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 31.50 +1.60 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 29.83 +1.51 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 28.26 +1.44 41 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 26.77 +1.40 40 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 25.34 +1.35 40 0 36 0
29JUN27 120.00 C 0.00 0.00 0.00 23.98 +1.29 40 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 22.69 +1.26 40 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 21.57 +1.31 40 0 144 0
29JUN27 127.50 C 0.00 0.00 0.00 20.43 +1.41 40 0 3 0
29JUN27 130.00 C 0.00 0.00 0.00 19.35 +1.36 40 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 18.33 +1.33 40 0 4 0
29JUN27 135.00 C 16.98 16.98 16.98 16.98 +0.74 40 20 10 -10
29JUN27 137.50 C 0.00 0.00 0.00 16.44 +1.06 40 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 15.56 +1.04 40 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 14.75 +1.10 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 13.96 +1.09 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 13.17 +1.01 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.47 +1.00 40 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 11.78 +1.00 40 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 11.09 +0.99 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 10.40 +0.85 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 9.84 +0.82 40 0 10 0
29JUN27 162.50 C 0.00 0.00 0.00 9.31 +0.82 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 8.78 +1.05 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 8.19 +0.96 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 7.72 +0.87 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 7.31 +0.85 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 6.92 +0.84 40 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 6.53 +0.83 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 6.13 +0.81 40 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 5.74 +0.71 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 5.40 +0.65 40 0 52 0
29JUN27 187.50 C 0.00 0.00 0.00 5.12 +0.64 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 4.69 +0.49 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 4.42 +0.49 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 4.14 +0.47 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 3.87 +0.40 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.65 +0.37 40 0 0 0
29JUN27 205.00 C 4.00 4.26 4.00 3.37 +0.47 40 6 8 +6
TOTAL CALL 3,617 88,811 +1,045
07AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
07AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
07AUG26 114.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 90 0
07AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 39 0
07AUG26 116.00 P 0.00 0.00 0.00 0.01 -0.05 41 0 25 0
07AUG26 117.00 P 0.00 0.00 0.00 0.02 -0.07 41 0 66 0
07AUG26 118.00 P 0.00 0.00 0.00 0.03 -0.10 40 0 31 0
07AUG26 119.00 P 0.17 0.17 0.17 0.05 -0.15 40 4 74 +4
07AUG26 120.00 P 0.18 0.20 0.18 0.08 -0.22 40 9 104 -3
07AUG26 121.00 P 0.00 0.00 0.00 0.12 -0.31 39 0 115 0
07AUG26 122.00 P 0.29 0.29 0.28 0.19 -0.42 39 20 77 +15
07AUG26 123.00 P 0.45 0.46 0.41 0.29 -0.55 39 31 142 -4
07AUG26 124.00 P 0.56 0.56 0.50 0.43 -0.69 39 191 200 +38
07AUG26 125.00 P 0.76 0.78 0.64 0.63 -0.83 40 38 127 -8
07AUG26 126.00 P 0.82 1.05 0.82 0.87 -0.99 40 30 139 +4
07AUG26 127.00 P 1.29 1.38 1.25 1.19 -1.15 40 37 96 0
07AUG26 128.00 P 1.59 1.79 1.34 1.57 -1.32 40 149 107 +17
07AUG26 129.00 P 1.85 2.25 1.68 2.04 -1.47 40 261 208 +189
07AUG26 130.00 P 2.05 2.51 2.05 2.56 -1.63 40 51 35 +35
07AUG26 131.00 P 2.86 2.86 2.86 3.18 -1.61 41 20 20 +20
07AUG26 132.00 P 3.51 3.51 3.51 3.87 -1.69 42 10 10 +10
07AUG26 133.00 P 4.25 4.25 4.25 4.44 -1.94 38 6 6 +6
07AUG26 134.00 P 0.00 0.00 0.00 5.26 -1.98 39 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 6.09 -2.04 39 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 6.97 -2.08 39 0 0 0
07AUG26 137.00 P 7.50 7.50 7.50 7.87 -2.12 39 100 100 +100
07AUG26 138.00 P 0.00 0.00 0.00 8.81 -2.14 39 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 9.77 -2.16 39 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 10.74 -2.17 40 0 0 0
07AUG26 141.00 P 0.00 0.00 0.00 11.72 -2.18 40 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 12.71 -2.19 40 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 13.70 -2.20 0 0 0 0
07AUG26 144.00 P 0.00 0.00 0.00 14.70 -2.20 0 0 0 0
07AUG26 145.00 P 0.00 0.00 0.00 15.70 -2.20 0 0 0 0
07AUG26 146.00 P 0.00 0.00 0.00 16.70 -2.20 0 0 0 0
07AUG26 147.00 P 0.00 0.00 0.00 17.70 -2.20 0 0 0 0
07AUG26 148.00 P 0.00 0.00 0.00 18.70 -2.20 0 0 0 0
07AUG26 149.00 P 0.00 0.00 0.00 19.70 -2.20 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 0.06 - 51 0 0 -
14AUG26 108.00 P 0.00 0.00 0.00 0.08 - 51 0 0 -
14AUG26 109.00 P 0.00 0.00 0.00 0.10 - 50 0 0 -
14AUG26 110.00 P 0.00 0.00 0.00 0.13 - 50 0 0 -
14AUG26 111.00 P 0.00 0.00 0.00 0.17 - 50 0 0 -
14AUG26 112.00 P 0.00 0.00 0.00 0.22 - 50 0 0 -
14AUG26 113.00 P 0.46 0.46 0.46 0.28 - 50 15 15 -
14AUG26 114.00 P 0.00 0.00 0.00 0.35 - 50 0 0 -
14AUG26 115.00 P 0.60 0.62 0.60 0.44 - 50 15 15 -
14AUG26 116.00 P 0.00 0.00 0.00 0.55 - 50 0 0 -
14AUG26 117.00 P 0.82 0.82 0.82 0.68 - 50 10 10 -
14AUG26 118.00 P 0.80 0.91 0.80 0.82 - 50 30 30 -
14AUG26 119.00 P 0.93 1.05 0.93 1.00 - 50 6 6 -
14AUG26 120.00 P 0.85 0.85 0.85 1.19 - 50 15 15 -
14AUG26 121.00 P 1.25 1.32 1.25 1.42 - 50 30 30 -
14AUG26 122.00 P 1.18 1.67 1.18 1.68 - 50 80 50 -
14AUG26 123.00 P 1.40 2.02 1.40 1.96 - 50 65 50 -
14AUG26 124.00 P 2.17 2.24 2.13 2.29 - 51 44 29 -
14AUG26 125.00 P 2.49 2.62 2.49 2.63 - 51 31 31 -
14AUG26 126.00 P 2.87 2.95 2.53 3.03 - 51 108 95 -
14AUG26 127.00 P 2.89 2.89 2.89 3.44 - 51 15 15 -
14AUG26 128.00 P 3.30 3.30 3.30 3.90 - 51 1 1 -
14AUG26 129.00 P 3.80 3.80 3.80 4.39 - 51 1 1 -
14AUG26 130.00 P 4.18 4.18 4.18 4.92 - 51 140 140 -
14AUG26 131.00 P 4.80 4.80 4.80 5.49 - 51 15 15 -
14AUG26 132.00 P 0.00 0.00 0.00 6.08 - 51 0 0 -
14AUG26 133.00 P 0.00 0.00 0.00 6.78 - 52 0 0 -
14AUG26 134.00 P 0.00 0.00 0.00 7.41 - 52 0 0 -
14AUG26 135.00 P 0.00 0.00 0.00 8.14 - 52 0 0 -
14AUG26 136.00 P 0.00 0.00 0.00 8.82 - 52 0 0 -
14AUG26 137.00 P 0.00 0.00 0.00 9.62 - 53 0 0 -
14AUG26 138.00 P 0.00 0.00 0.00 10.16 - 50 0 0 -
14AUG26 139.00 P 0.00 0.00 0.00 10.95 - 50 0 0 -
14AUG26 140.00 P 0.00 0.00 0.00 11.77 - 50 0 0 -
14AUG26 141.00 P 0.00 0.00 0.00 12.60 - 50 0 0 -
14AUG26 142.00 P 0.00 0.00 0.00 13.47 - 50 0 0 -
14AUG26 143.00 P 0.00 0.00 0.00 14.34 - 50 0 0 -
14AUG26 144.00 P 0.00 0.00 0.00 15.24 - 50 0 0 -
14AUG26 145.00 P 0.00 0.00 0.00 16.15 - 50 0 0 -
14AUG26 146.00 P 0.00 0.00 0.00 17.06 - 50 0 0 -
14AUG26 147.00 P 0.00 0.00 0.00 18.00 - 50 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 152 0
28AUG26 80.00 P 0.03 0.03 0.02 0.01 0.00 64 101 198 +100
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 154 0
28AUG26 90.00 P 0.11 0.11 0.11 0.01 0.00 49 1 1,034 +1
28AUG26 92.50 P 0.12 0.12 0.11 0.01 0.00 46 11 474 0
28AUG26 95.00 P 0.18 0.18 0.13 0.01 -0.01 42 8 639 +3
28AUG26 97.50 P 0.20 0.20 0.20 0.02 -0.01 42 20 700 -20
28AUG26 100.00 P 0.25 0.25 0.25 0.04 -0.02 42 20 3,205 -20
28AUG26 102.50 P 0.31 0.31 0.30 0.07 -0.04 41 60 611 -6
28AUG26 105.00 P 0.38 0.45 0.36 0.13 -0.07 41 109 2,177 +27
28AUG26 107.50 P 0.48 0.55 0.48 0.23 -0.11 41 141 1,111 -40
28AUG26 110.00 P 0.68 0.70 0.65 0.39 -0.16 41 141 1,713 -85
28AUG26 112.50 P 0.78 0.91 0.78 0.62 -0.24 41 209 1,538 -21
28AUG26 115.00 P 1.18 1.21 1.08 0.95 -0.33 41 132 879 +38
28AUG26 117.50 P 1.34 1.54 1.34 1.40 -0.45 42 48 478 -45
28AUG26 120.00 P 1.88 2.14 1.81 1.99 -0.58 42 130 2,324 0
28AUG26 122.50 P 2.45 2.91 2.45 2.74 -0.64 42 67 466 +43
28AUG26 125.00 P 3.58 3.70 3.58 3.64 -0.89 42 3 361 -1
28AUG26 127.50 P 4.50 4.75 4.50 4.72 -0.98 42 3 573 -1
28AUG26 130.00 P 5.65 6.05 5.60 5.95 -1.18 42 530 641 +324
28AUG26 132.50 P 7.43 7.43 7.34 7.48 -1.21 43 18 117 +17
28AUG26 135.00 P 8.65 8.65 8.65 9.13 -1.43 43 15 76 0
28AUG26 137.50 P 0.00 0.00 0.00 10.95 -1.54 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 12.52 -1.70 41 0 4 0
28AUG26 142.50 P 14.70 14.70 14.70 14.53 -1.79 41 58 58 +58
28AUG26 145.00 P 0.00 0.00 0.00 16.64 -1.88 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 18.84 -1.97 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.13 -2.02 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 23.58 -2.21 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 26.17 -1.96 49 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 28.59 -1.96 50 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.01 -2.06 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.45 -2.20 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 35.89 -2.17 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 38.45 -2.13 58 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.92 -2.11 60 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 43.45 -2.13 63 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 45.92 -2.12 65 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 48.45 -2.11 68 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 50.93 -2.13 70 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 53.46 -2.10 74 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 55.96 -2.10 76 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 58.43 -2.05 77 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 60.94 -2.12 80 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 63.45 -2.07 82 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 65.93 -2.13 84 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 68.45 -2.07 86 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 70.96 -2.17 89 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 75.95 -2.03 93 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 0.00 40 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 882 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 3,773 0
29SEP26 92.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 1,728 0
29SEP26 95.00 P 0.00 0.00 0.00 0.13 -0.04 39 0 2,675 0
29SEP26 97.50 P 0.00 0.00 0.00 0.20 -0.07 38 0 3,814 0
29SEP26 100.00 P 0.00 0.00 0.00 0.32 -0.08 38 0 8,620 0
29SEP26 102.50 P 0.00 0.00 0.00 0.47 -0.12 38 0 2,267 0
29SEP26 105.00 P 0.00 0.00 0.00 0.68 -0.17 38 0 4,023 0
29SEP26 107.50 P 1.22 1.22 1.20 0.95 -0.24 38 17 2,687 -15
29SEP26 110.00 P 1.48 1.60 1.48 1.32 -0.29 39 46 7,486 +2
29SEP26 112.50 P 1.89 1.90 1.89 1.78 -0.34 39 30 541 0
29SEP26 115.00 P 2.38 2.41 2.35 2.32 -0.46 39 54 1,979 +24
29SEP26 117.50 P 2.99 2.99 2.95 2.98 -0.56 39 30 2,154 0
29SEP26 120.00 P 3.70 3.70 3.68 3.79 -0.61 39 3 1,212 +3
29SEP26 122.50 P 4.38 4.68 4.38 4.64 -0.74 39 133 350 +14
29SEP26 125.00 P 0.00 0.00 0.00 5.64 -0.85 39 0 1,685 0
29SEP26 127.50 P 6.62 6.75 6.62 6.75 -0.98 38 46 171 +46
29SEP26 130.00 P 7.94 8.16 7.85 8.09 -1.07 39 41 541 +1
29SEP26 132.50 P 9.14 9.14 9.14 9.53 -1.23 39 15 220 +15
29SEP26 135.00 P 10.63 10.95 10.48 11.09 -1.06 39 36 166 +20
29SEP26 137.50 P 0.00 0.00 0.00 12.86 -1.06 40 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 14.70 -1.05 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 16.59 -1.09 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 18.05 -1.66 38 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 20.07 -1.72 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 22.45 -2.02 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 24.75 -1.84 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.99 -1.87 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.19 -1.96 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.57 -1.93 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.89 -1.95 43 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.26 -1.98 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.65 -2.00 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.07 -2.03 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 43.51 -2.07 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 45.94 -2.12 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 48.45 -2.21 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 50.95 -2.14 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 53.46 -2.13 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 55.96 -2.24 54 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 58.44 -2.22 55 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 60.95 -2.20 57 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 63.45 -2.21 58 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.93 -2.23 59 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 68.46 -2.20 61 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 70.96 -2.20 63 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 75.95 -2.20 66 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 0.00 39 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.16 -0.05 37 0 60 0
29OCT26 92.50 P 0.00 0.00 0.00 0.25 -0.06 37 0 42 0
29OCT26 95.00 P 0.00 0.00 0.00 0.36 -0.09 37 0 46 0
29OCT26 97.50 P 0.00 0.00 0.00 0.52 -0.12 37 0 444 0
29OCT26 100.00 P 0.00 0.00 0.00 0.71 -0.17 37 0 242 0
29OCT26 102.50 P 1.32 1.32 1.32 0.98 -0.20 37 6 168 +6
29OCT26 105.00 P 1.61 1.61 1.61 1.31 -0.25 37 30 120 +30
29OCT26 107.50 P 1.97 1.97 1.97 1.69 -0.34 37 15 208 -3
29OCT26 110.00 P 2.32 2.32 2.32 2.19 -0.36 37 20 199 0
29OCT26 112.50 P 0.00 0.00 0.00 2.76 -0.46 38 0 135 0
29OCT26 115.00 P 0.00 0.00 0.00 3.42 -0.55 38 0 166 0
29OCT26 117.50 P 4.25 4.25 4.25 4.21 -0.60 38 15 1,317 0
29OCT26 120.00 P 0.00 0.00 0.00 5.05 -0.67 38 0 92 0
29OCT26 122.50 P 5.83 5.83 5.83 6.01 -0.73 38 20 80 +5
29OCT26 125.00 P 6.95 6.95 6.95 7.06 -0.84 38 20 135 +20
29OCT26 127.50 P 7.96 7.96 7.96 8.25 -0.94 38 19 79 +19
29OCT26 130.00 P 0.00 0.00 0.00 9.54 -1.03 38 0 52 0
29OCT26 132.50 P 10.89 11.00 10.89 11.00 -1.12 38 21 20 +20
29OCT26 135.00 P 12.05 12.05 12.05 12.46 -1.31 38 15 15 +15
29OCT26 137.50 P 0.00 0.00 0.00 13.89 -1.31 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 15.27 -1.96 36 0 35 0
29OCT26 142.50 P 0.00 0.00 0.00 17.34 -1.47 37 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 19.17 -1.58 37 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 21.12 -1.61 37 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 23.46 -1.78 39 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.63 -1.75 40 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.70 -1.86 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.95 -1.85 40 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.19 -1.87 41 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.44 -1.89 41 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.73 -1.91 41 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.07 -1.91 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.41 -1.96 42 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 43.77 -1.96 42 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 46.17 -1.99 43 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 48.57 -2.09 43 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 51.01 -2.08 43 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 53.46 -2.13 44 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 55.96 -2.24 46 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 58.44 -2.22 47 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 60.95 -2.20 48 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 63.45 -2.21 49 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 65.93 -2.23 50 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 68.46 -2.20 52 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 70.96 -2.20 53 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 75.97 -2.18 56 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.32 -0.08 39 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.45 -0.10 39 0 1 0
27NOV26 92.50 P 1.13 1.13 1.13 0.62 -0.12 39 5 5 +5
27NOV26 95.00 P 0.00 0.00 0.00 0.81 -0.19 39 0 0 0
27NOV26 97.50 P 1.58 1.58 1.55 1.09 -0.19 39 32 32 +32
27NOV26 100.00 P 0.00 0.00 0.00 1.39 -0.27 39 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 1.78 -0.30 39 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 2.23 -0.37 39 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 2.75 -0.43 39 0 25 0
27NOV26 110.00 P 3.50 3.50 3.50 3.37 -0.49 39 1 1 +1
27NOV26 112.50 P 4.13 4.13 4.12 4.04 -0.58 39 13 38 +13
27NOV26 115.00 P 0.00 0.00 0.00 4.84 -0.58 39 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 5.68 -0.65 39 0 0 0
27NOV26 120.00 P 6.38 6.38 6.38 6.59 -0.72 39 20 20 +20
27NOV26 122.50 P 7.40 7.52 7.40 7.59 -0.79 39 30 30 +30
27NOV26 125.00 P 0.00 0.00 0.00 8.69 -0.87 39 0 0 0
27NOV26 127.50 P 9.47 9.86 9.47 9.92 -0.95 39 45 45 +45
27NOV26 130.00 P 10.75 11.19 10.75 11.22 -1.06 39 45 45 +45
27NOV26 132.50 P 12.13 12.61 12.10 12.65 -1.11 39 105 105 +105
27NOV26 135.00 P 0.00 0.00 0.00 14.12 -1.24 39 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 15.73 -1.30 39 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 17.68 -0.88 40 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 18.88 -1.47 38 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 20.68 -1.47 38 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 22.87 -1.59 40 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 24.81 -1.66 40 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 26.83 -1.68 40 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 28.91 -1.71 41 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 31.01 -1.74 41 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 33.15 -1.77 41 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 35.33 -1.80 41 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.55 -1.82 42 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.79 -1.85 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.05 -1.87 42 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 44.35 -1.90 42 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 46.67 -1.92 42 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 49.01 -1.93 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 51.38 -1.95 43 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 53.74 -2.00 43 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 56.15 -2.05 43 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 58.58 -2.08 44 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 61.02 -2.13 44 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 63.47 -2.19 45 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 65.93 -2.23 45 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 68.46 -2.20 47 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 70.96 -2.20 48 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 75.97 -2.18 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 289 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 39 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 0.00 39 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 0.22 -0.03 38 0 1,013 0
30DEC26 82.50 P 0.00 0.00 0.00 0.30 -0.05 38 0 223 0
30DEC26 85.00 P 0.00 0.00 0.00 0.43 -0.07 38 0 596 0
30DEC26 87.50 P 0.00 0.00 0.00 0.58 -0.10 38 0 246 0
30DEC26 90.00 P 0.00 0.00 0.00 0.77 -0.08 38 0 1,449 0
30DEC26 92.50 P 0.00 0.00 0.00 1.01 -0.11 38 0 1,627 0
30DEC26 95.00 P 0.00 0.00 0.00 1.29 -0.12 39 0 1,309 0
30DEC26 97.50 P 2.13 2.13 2.13 1.63 -0.21 39 16 1,312 +16
30DEC26 100.00 P 0.00 0.00 0.00 2.02 -0.25 39 0 2,799 0
30DEC26 102.50 P 0.00 0.00 0.00 2.49 -0.30 39 0 2,384 0
30DEC26 105.00 P 3.20 3.20 3.20 3.02 -0.34 39 9 1,625 +9
30DEC26 107.50 P 0.00 0.00 0.00 3.63 -0.41 39 0 2,191 0
30DEC26 110.00 P 4.35 4.35 4.35 4.31 -0.44 39 3 2,944 -3
30DEC26 112.50 P 5.00 5.00 5.00 5.07 -0.54 39 25 1,376 0
30DEC26 115.00 P 0.00 0.00 0.00 5.86 -0.56 39 0 2,791 0
30DEC26 117.50 P 0.00 0.00 0.00 6.73 -0.74 39 0 775 0
30DEC26 120.00 P 7.42 7.42 7.42 7.69 -0.72 38 1 897 0
30DEC26 122.50 P 8.47 8.47 8.47 8.74 -0.79 38 1 466 0
30DEC26 125.00 P 0.00 0.00 0.00 9.87 -0.91 38 0 2,409 0
30DEC26 127.50 P 11.12 11.12 11.12 11.10 -0.96 38 5 125 -5
30DEC26 130.00 P 12.32 12.32 12.32 12.45 -1.06 38 5 1,154 +5
30DEC26 132.50 P 13.67 13.67 13.67 13.87 -1.07 38 15 75 +15
30DEC26 135.00 P 0.00 0.00 0.00 15.24 -1.28 38 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 16.82 -1.34 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 18.48 -1.11 38 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 20.28 -1.42 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 22.06 -1.48 39 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 23.84 -1.61 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 25.76 -1.63 39 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 27.88 -1.53 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.78 -1.67 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.84 -1.70 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.91 -1.76 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 36.06 -1.76 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.51 -1.50 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 40.41 -1.82 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.64 -1.83 41 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 44.87 -1.88 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 47.15 -1.88 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 49.45 -1.89 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.76 -1.92 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 54.10 -1.92 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 56.48 -1.92 42 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 58.87 -1.92 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.24 -1.97 43 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 63.68 -1.98 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 66.08 -2.08 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.52 -2.14 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.97 -2.19 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 75.97 -2.18 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 -0.04 39 0 62 0
30MAR27 70.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.35 -0.06 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.48 -0.07 39 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.61 -0.11 39 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 0.81 -0.11 39 0 4,059 0
30MAR27 82.50 P 0.00 0.00 0.00 1.01 -0.16 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 1.29 -0.17 39 0 1,080 0
30MAR27 87.50 P 0.00 0.00 0.00 1.58 -0.15 39 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 1.94 -0.18 39 0 2,435 0
30MAR27 92.50 P 0.00 0.00 0.00 2.34 -0.18 39 0 142 0
30MAR27 95.00 P 0.00 0.00 0.00 2.79 -0.34 39 0 72 0
30MAR27 97.50 P 0.00 0.00 0.00 3.33 -0.34 39 0 690 0
30MAR27 100.00 P 0.00 0.00 0.00 3.87 -0.44 39 0 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 4.54 -0.47 39 0 880 0
30MAR27 105.00 P 0.00 0.00 0.00 5.24 -0.47 39 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 5.99 -0.56 39 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 6.86 -0.50 39 0 1,479 0
30MAR27 112.50 P 0.00 0.00 0.00 7.67 -0.55 39 0 82 0
30MAR27 115.00 P 8.45 8.45 8.45 8.60 -0.61 39 6 1,027 +6
30MAR27 117.50 P 0.00 0.00 0.00 9.57 -0.68 39 0 351 0
30MAR27 120.00 P 10.92 10.92 10.40 10.62 -0.73 39 2 60 +1
30MAR27 122.50 P 0.00 0.00 0.00 11.75 -0.75 39 0 137 0
30MAR27 125.00 P 0.00 0.00 0.00 12.91 -0.83 39 0 119 0
30MAR27 127.50 P 14.25 14.25 14.25 14.16 -0.91 39 1 53 -1
30MAR27 130.00 P 15.37 15.37 15.37 15.51 -0.96 39 2 767 -2
30MAR27 132.50 P 16.54 16.83 16.54 16.91 -1.02 39 31 52 +30
30MAR27 135.00 P 0.00 0.00 0.00 18.23 -1.23 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 19.77 -1.29 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.38 -1.38 38 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 23.11 -1.35 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.82 -1.42 39 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 26.61 -1.46 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.44 -1.47 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 30.29 -1.55 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.21 -1.58 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.17 -1.60 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.13 -1.65 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.16 -1.68 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.21 -1.71 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.30 -1.73 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.40 -1.78 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.58 -1.75 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.72 -1.79 40 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 50.92 -1.80 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.14 -1.81 41 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 55.37 -1.82 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 57.59 -1.86 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 59.88 -1.86 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 62.17 -1.88 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 64.49 -1.89 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.81 -1.90 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.15 -1.93 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 71.51 -1.96 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 76.31 -1.98 42 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.51 -0.04 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.85 -0.07 40 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 1.06 -0.08 40 0 142 0
29JUN27 75.00 P 0.00 0.00 0.00 1.33 -0.11 40 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 1.63 -0.11 40 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 1.96 -0.17 40 0 145 0
29JUN27 82.50 P 0.00 0.00 0.00 2.37 -0.17 40 0 31 0
29JUN27 85.00 P 0.00 0.00 0.00 2.79 -0.21 40 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 3.31 -0.24 40 0 127 0
29JUN27 90.00 P 0.00 0.00 0.00 3.86 -0.24 40 0 204 0
29JUN27 92.50 P 0.00 0.00 0.00 4.42 -0.34 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 5.13 -0.34 40 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 5.78 -0.38 40 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 6.41 -0.62 40 0 109 0
29JUN27 102.50 P 0.00 0.00 0.00 7.40 -0.50 40 0 128 0
29JUN27 105.00 P 0.00 0.00 0.00 8.31 -0.42 40 0 146 0
29JUN27 107.50 P 0.00 0.00 0.00 9.17 -0.46 40 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 10.10 -0.50 40 0 113 0
29JUN27 112.50 P 0.00 0.00 0.00 11.02 -0.61 39 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 12.07 -0.65 39 0 265 0
29JUN27 117.50 P 0.00 0.00 0.00 13.18 -0.69 39 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 14.42 -0.67 39 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 15.59 -0.79 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 16.94 -0.79 39 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 18.23 -0.91 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.65 -0.95 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 21.11 -0.98 39 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 22.50 -1.16 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.09 -1.20 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.73 -1.23 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.40 -1.26 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.11 -1.29 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.86 -1.34 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.64 -1.39 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.48 -1.40 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.34 -1.43 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.23 -1.46 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 40.15 -1.50 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 42.10 -1.53 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.08 -1.55 39 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 46.09 -1.57 40 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.12 -1.60 40 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 50.18 -1.63 40 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 52.26 -1.65 40 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 54.36 -1.66 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 56.48 -1.68 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 58.62 -1.81 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 60.77 -1.81 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 62.95 -1.73 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 65.14 -1.74 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 67.34 -1.76 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 69.56 -1.79 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 71.79 -1.79 40 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 74.03 -1.81 40 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 78.55 -1.87 40 0 0 0
TOTAL PUT 4,453 132,427 +1,384
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$ 39.800
28AUG26 23.00 C 0.00 0.00 0.00 16.85 +0.40 72 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 15.85 +0.40 62 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 14.85 +0.39 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.85 +0.39 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.86 +0.42 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.97 +0.51 77 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.87 +0.34 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.88 +0.34 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.01 +0.51 61 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.93 +0.39 47 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 7.04 +0.33 51 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 6.00 +0.16 41 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 5.15 +0.12 44 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 4.53 +0.26 51 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 3.80 +0.21 51 0 218 0
28AUG26 38.00 C 0.00 0.00 0.00 3.25 +0.28 53 0 275 0
28AUG26 39.00 C 0.00 0.00 0.00 2.59 +0.14 51 0 321 0
28AUG26 40.00 C 1.82 1.82 1.82 2.09 +0.09 51 10 279 0
28AUG26 41.00 C 1.70 1.70 1.70 1.67 +0.07 51 10 232 0
28AUG26 42.00 C 1.26 1.26 1.26 1.33 +0.07 52 1 140 0
28AUG26 43.00 C 0.00 0.00 0.00 1.03 +0.06 52 0 196 0
28AUG26 44.00 C 0.00 0.00 0.00 0.78 +0.04 51 0 378 0
28AUG26 45.00 C 0.51 0.58 0.50 0.59 +0.03 51 19 331 +4
28AUG26 46.00 C 0.00 0.00 0.00 0.44 +0.02 51 0 344 0
28AUG26 47.00 C 0.00 0.00 0.00 0.32 +0.01 51 0 221 0
28AUG26 48.00 C 0.00 0.00 0.00 0.23 0.00 51 0 148 0
28AUG26 49.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 170 0
28AUG26 50.00 C 0.00 0.00 0.00 0.12 0.00 51 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 0.00 52 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 52 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.91 +0.39 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.92 +0.32 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.93 +0.37 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.95 +0.37 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.97 +0.34 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.97 +0.30 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.13 +0.40 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.19 +0.39 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.04 +0.14 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.11 +0.07 37 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 7.32 +0.09 42 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 6.74 +0.28 48 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 5.99 +0.25 48 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 5.29 +0.23 48 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 4.65 +0.21 48 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 4.03 +0.14 48 0 291 0
29SEP26 39.00 C 0.00 0.00 0.00 3.54 +0.17 48 0 240 0
29SEP26 40.00 C 0.00 0.00 0.00 3.05 +0.14 48 0 661 0
29SEP26 41.00 C 2.39 2.39 2.39 2.63 +0.10 49 15 466 -3
29SEP26 42.00 C 0.00 0.00 0.00 2.25 +0.08 49 0 836 0
29SEP26 43.00 C 0.00 0.00 0.00 1.93 +0.08 49 0 317 0
29SEP26 44.00 C 0.00 0.00 0.00 1.63 +0.07 49 0 141 0
29SEP26 45.00 C 1.36 1.36 1.24 1.37 +0.06 49 19 267 +4
29SEP26 46.00 C 0.00 0.00 0.00 1.14 +0.05 49 0 69 0
29SEP26 47.00 C 0.00 0.00 0.00 0.95 +0.04 49 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.78 +0.03 48 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 +0.02 48 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.53 +0.02 49 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.32 +0.01 49 0 1,104 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 0.00 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 0.00 49 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 0.00 48 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 49 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 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 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 21 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 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 15.93 +0.27 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 15.01 +0.31 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.96 +0.21 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 13.01 +0.14 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.00 +0.03 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.29 +0.24 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.19 +0.08 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.51 +0.25 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.80 +0.23 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.02 +0.35 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.22 +0.28 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.38 +0.12 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.87 +0.24 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.36 +0.33 48 0 15 0
29OCT26 38.00 C 4.61 4.61 4.61 4.72 +0.21 47 15 45 +15
29OCT26 39.00 C 0.00 0.00 0.00 4.19 +0.19 47 0 118 0
29OCT26 40.00 C 3.38 3.38 3.32 3.72 +0.17 47 30 134 +15
29OCT26 41.00 C 0.00 0.00 0.00 3.30 +0.16 47 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 2.91 +0.13 47 0 79 0
29OCT26 43.00 C 0.00 0.00 0.00 2.56 +0.09 47 0 150 0
29OCT26 44.00 C 0.00 0.00 0.00 2.24 +0.08 47 0 139 0
29OCT26 45.00 C 0.00 0.00 0.00 1.97 +0.09 48 0 89 0
29OCT26 46.00 C 1.70 1.70 1.70 1.72 +0.09 48 11 204 +5
29OCT26 47.00 C 0.00 0.00 0.00 1.49 +0.08 48 0 90 0
29OCT26 48.00 C 1.31 1.31 1.31 1.29 +0.11 48 15 74 +15
29OCT26 49.00 C 0.00 0.00 0.00 1.11 +0.09 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.60 +0.04 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.78 +0.07 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.08 +0.15 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.21 -0.07 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.52 -0.04 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.85 -0.02 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.25 -0.01 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.86 +0.16 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.36 +0.17 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.86 +0.17 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.39 +0.15 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.96 +0.14 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.58 +0.11 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.20 +0.10 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.88 +0.09 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.59 +0.08 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.32 +0.07 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.07 +0.09 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.79 +0.03 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.19 +0.36 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.31 +0.22 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.34 +0.35 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.48 +0.26 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.75 +0.42 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.86 +0.32 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.06 +0.33 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.24 +0.31 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.16 0.00 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.44 -0.03 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.70 -0.05 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.06 -0.01 45 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.41 -0.06 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.84 +0.03 46 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 6.30 +0.04 46 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 5.76 +0.01 46 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 5.56 +0.29 49 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 5.02 +0.19 48 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 4.59 +0.18 48 0 258 0
30DEC26 42.00 C 3.92 3.92 3.76 4.19 +0.12 48 20 975 -20
30DEC26 43.00 C 0.00 0.00 0.00 3.82 +0.11 48 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 3.47 +0.08 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.17 +0.08 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.89 +0.07 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.62 +0.04 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.38 +0.03 48 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 2.15 +0.02 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.94 +0.02 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.50 +0.01 48 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 1.16 0.00 48 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.89 0.00 48 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.68 0.00 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.51 -0.01 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 0.00 48 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 0.00 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 0.00 48 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 49 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.56 +0.33 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.67 +0.30 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.81 +0.12 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.98 +0.28 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.16 +0.12 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.38 +0.12 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.62 +0.12 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.88 +0.11 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.41 +0.34 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.73 +0.36 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.73 -0.07 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.10 -0.07 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.50 -0.09 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.96 -0.13 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.42 -0.09 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.92 -0.10 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.42 -0.16 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.33 +0.22 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.68 -0.04 45 0 0 0
30MAR27 42.00 C 5.25 5.25 5.25 5.50 +0.14 47 15 15 +15
30MAR27 43.00 C 0.00 0.00 0.00 5.12 +0.14 47 0 0 0
30MAR27 44.00 C 4.56 4.56 4.56 4.76 -0.02 47 15 45 +14
30MAR27 45.00 C 0.00 0.00 0.00 4.43 -0.02 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.11 -0.04 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.82 -0.04 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.54 -0.05 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.19 -0.15 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.96 -0.15 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.45 -0.14 46 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 2.02 -0.13 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.66 -0.07 46 0 105 0
30MAR27 60.00 C 0.00 0.00 0.00 1.37 -0.11 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.13 -0.10 46 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.93 -0.06 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.76 -0.06 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.63 -0.07 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.53 -0.05 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.43 -0.05 46 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.35 -0.05 46 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.29 -0.04 46 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 18.03 +0.34 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 17.21 +0.33 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.41 +0.32 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.63 +0.31 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.88 +0.30 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.15 +0.28 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.45 +0.27 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.78 +0.27 47 0 0 0
29JUN27 31.00 C 12.10 12.10 12.10 12.13 +0.25 47 2 2 0
29JUN27 32.00 C 0.00 0.00 0.00 11.51 +0.24 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.91 +0.23 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.34 +0.22 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.79 +0.13 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 9.27 +0.14 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.77 +0.06 47 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 8.45 +0.17 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.01 +0.19 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.56 +0.18 48 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 7.15 +0.18 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.81 +0.22 48 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 6.44 +0.22 48 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.08 +0.20 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.73 +0.19 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 5.41 +0.19 48 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 5.03 +0.08 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.76 +0.08 47 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 4.50 +0.04 47 0 92 0
TOTAL CALL 197 17,864 +64
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 104 0
28AUG26 32.00 P 0.00 0.00 0.00 0.11 -0.04 52 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.18 -0.06 51 0 268 0
28AUG26 34.00 P 0.40 0.40 0.40 0.29 -0.09 51 15 249 -15
28AUG26 35.00 P 0.56 0.56 0.56 0.45 -0.12 51 15 328 -15
28AUG26 36.00 P 0.00 0.00 0.00 0.65 -0.16 51 0 320 0
28AUG26 37.00 P 1.12 1.12 1.11 0.91 -0.20 50 6 473 +4
28AUG26 38.00 P 1.47 1.47 1.47 1.25 -0.28 50 15 384 0
28AUG26 39.00 P 1.86 1.86 1.86 1.67 -0.26 50 2 518 0
28AUG26 40.00 P 0.00 0.00 0.00 2.19 -0.30 51 0 406 0
28AUG26 41.00 P 0.00 0.00 0.00 2.77 -0.31 51 0 106 0
28AUG26 42.00 P 0.00 0.00 0.00 3.41 -0.33 51 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 4.12 -0.34 51 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 5.03 -0.21 55 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 5.87 -0.17 57 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 6.75 -0.31 58 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 7.67 -0.25 61 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 8.61 -0.27 63 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.58 -0.26 66 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.57 -0.23 70 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.99 -0.21 77 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.20 -0.40 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.70 -0.40 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.20 -0.40 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.70 -0.40 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.20 -0.40 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.70 -0.40 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.20 -0.40 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 -0.03 48 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.04 48 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.30 -0.06 48 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 0.43 -0.08 49 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 0.59 -0.11 48 0 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.80 -0.13 49 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 1.06 -0.13 49 0 322 0
29SEP26 36.00 P 0.00 0.00 0.00 1.32 -0.18 48 0 505 0
29SEP26 37.00 P 0.00 0.00 0.00 1.67 -0.20 48 0 1,918 0
29SEP26 38.00 P 2.30 2.30 2.30 2.04 -0.25 47 15 531 0
29SEP26 39.00 P 2.86 2.86 2.86 2.54 -0.23 48 15 750 0
29SEP26 40.00 P 3.16 3.16 3.16 3.05 -0.26 48 15 93 +15
29SEP26 41.00 P 0.00 0.00 0.00 3.63 -0.38 48 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 4.26 -0.28 48 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 4.90 -0.32 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 5.78 -0.15 51 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.36 -0.34 48 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.14 -0.36 48 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.06 -0.43 50 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 8.92 -0.40 51 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 9.94 -0.29 55 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 10.76 -0.32 54 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.00 -0.42 53 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 15.57 -0.22 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.79 -0.42 55 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.47 -0.23 70 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.70 -0.40 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 25.20 -0.40 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.70 -0.40 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.20 -0.40 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.70 -0.40 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.20 -0.40 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.70 -0.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.20 -0.40 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.70 -0.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.20 -0.40 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.70 -0.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.20 -0.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.70 -0.40 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.29 -0.05 47 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.41 -0.05 47 0 133 0
29OCT26 31.00 P 0.00 0.00 0.00 0.56 -0.05 47 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.74 -0.09 47 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.96 -0.10 48 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.20 -0.11 47 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.48 -0.19 47 0 117 0
29OCT26 36.00 P 0.00 0.00 0.00 1.80 -0.20 46 0 106 0
29OCT26 37.00 P 0.00 0.00 0.00 2.18 -0.19 46 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 2.61 -0.20 47 0 35 0
29OCT26 39.00 P 3.40 3.40 3.25 3.08 -0.22 46 30 60 +15
29OCT26 40.00 P 3.79 3.79 3.79 3.60 -0.25 46 15 63 -13
29OCT26 41.00 P 0.00 0.00 0.00 4.22 -0.24 47 0 247 0
29OCT26 42.00 P 0.00 0.00 0.00 4.81 -0.26 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.62 -0.10 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.32 -0.18 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.04 -0.16 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.82 -0.15 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.61 -0.26 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.46 -0.19 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.32 -0.23 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.68 -0.07 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.85 -0.11 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.09 -0.15 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.37 -0.15 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.63 -0.22 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.94 -0.25 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.30 -0.26 47 0 14 0
27NOV26 37.00 P 0.00 0.00 0.00 2.70 -0.27 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 3.14 -0.29 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 3.63 -0.30 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 4.16 -0.31 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 4.79 -0.27 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 5.52 -0.20 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 6.18 -0.14 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.83 -0.23 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.56 -0.22 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.30 -0.25 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.94 -0.40 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.87 -0.27 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
30DEC26 26.00 P 0.63 0.63 0.63 0.33 -0.07 47 2 2 +2
30DEC26 27.00 P 0.00 0.00 0.00 0.45 -0.07 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.59 -0.09 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.75 -0.10 48 0 15 0
30DEC26 30.00 P 1.11 1.11 1.11 0.96 -0.11 48 2 56 +2
30DEC26 31.00 P 0.00 0.00 0.00 1.18 -0.14 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.45 -0.15 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.74 -0.17 48 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.05 -0.20 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.39 -0.22 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 2.73 -0.26 47 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 3.14 -0.29 46 0 772 0
30DEC26 38.00 P 3.78 3.78 3.78 3.60 -0.30 46 32 457 +32
30DEC26 39.00 P 0.00 0.00 0.00 4.10 -0.31 46 0 180 0
30DEC26 40.00 P 0.00 0.00 0.00 4.64 -0.31 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 5.27 -0.26 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 5.85 -0.30 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.50 -0.33 47 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.38 -0.13 49 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.05 -0.17 49 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.81 -0.15 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.57 -0.14 50 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.34 -0.09 50 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.10 -0.20 50 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.97 -0.12 51 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.12 -0.10 53 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.28 -0.07 53 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.26 -0.37 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.92 +0.02 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.97 -0.33 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.26 -0.51 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.72 -0.40 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.20 -0.40 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.70 -0.40 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.20 -0.40 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.70 -0.40 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.20 -0.40 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.70 -0.40 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.20 -0.40 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.70 -0.40 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.20 -0.40 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.70 -0.40 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 -0.08 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.43 -0.09 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.54 -0.12 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.70 -0.13 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.88 -0.14 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.08 -0.17 46 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.31 -0.17 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.57 -0.21 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.86 -0.21 46 0 45 0
30MAR27 32.00 P 2.49 2.49 2.49 2.17 -0.26 46 8 173 +8
30MAR27 33.00 P 2.72 2.72 2.69 2.53 -0.22 46 30 74 +23
30MAR27 34.00 P 0.00 0.00 0.00 2.90 -0.22 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.31 -0.21 47 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 3.72 -0.21 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.16 -0.23 46 0 15 0
30MAR27 38.00 P 4.84 4.84 4.84 4.64 -0.24 46 15 164 0
30MAR27 39.00 P 5.46 5.46 5.46 5.15 -0.24 46 565 690 +550
30MAR27 40.00 P 0.00 0.00 0.00 5.68 -0.27 46 550 711 +411
30MAR27 41.00 P 0.00 0.00 0.00 6.27 -0.55 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.88 -0.53 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.66 -0.15 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.35 -0.14 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.03 -0.15 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.72 -0.15 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.47 -0.15 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.23 -0.13 48 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.98 -0.14 49 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.76 -0.10 49 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.75 -0.12 49 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 16.83 -0.19 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.63 -0.55 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 20.92 -0.49 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.14 -0.54 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.48 -0.52 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.86 -0.43 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.28 -0.42 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.72 -0.42 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.20 -0.41 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.70 -0.40 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.20 -0.40 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.62 -0.06 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.78 -0.07 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.95 -0.07 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.19 -0.06 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.43 -0.05 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.67 -0.13 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.97 -0.07 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.28 -0.05 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.62 -0.07 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.99 -0.07 47 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.36 -0.12 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.67 -0.20 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.08 -0.22 46 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.51 -0.29 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.05 -0.22 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.47 -0.31 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.06 -0.21 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 6.52 -0.28 46 0 13 0
29JUN27 41.00 P 0.00 0.00 0.00 7.11 -0.27 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 7.72 -0.26 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.29 -0.35 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.93 -0.37 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.66 -0.35 46 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.64 -0.07 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.35 -0.06 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.03 -0.13 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.58 -0.33 47 0 0 0
TOTAL PUT 1,347 21,991 +1,019
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$ 34.800
28AUG26 21.00 C 0.00 0.00 0.00 13.90 -0.33 96 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 12.85 -0.36 65 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 11.84 -0.41 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 10.91 -0.35 74 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 9.89 -0.30 63 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 8.92 -0.41 61 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.88 -0.52 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.23 -0.05 73 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.01 -0.45 50 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 5.37 -0.32 62 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 4.61 -0.45 62 0 55 0
28AUG26 32.00 C 0.00 0.00 0.00 3.90 -0.45 62 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 3.27 -0.44 62 0 233 0
28AUG26 34.00 C 0.00 0.00 0.00 2.63 -0.41 60 0 180 0
28AUG26 35.00 C 2.20 2.20 2.12 2.15 -0.55 60 193 511 +191
28AUG26 36.00 C 0.00 0.00 0.00 1.74 -0.37 61 0 252 0
28AUG26 37.00 C 1.40 1.40 1.40 1.47 -0.26 63 31 304 +29
28AUG26 38.00 C 1.08 1.22 1.08 1.12 -0.29 62 4 193 0
28AUG26 39.00 C 0.86 0.90 0.86 0.86 -0.35 61 6 276 -4
28AUG26 40.00 C 0.00 0.00 0.00 0.71 -0.21 63 0 188 0
28AUG26 41.00 C 0.00 0.00 0.00 0.54 -0.23 63 0 171 0
28AUG26 42.00 C 0.47 0.47 0.47 0.41 -0.17 63 6 2,143 0
28AUG26 43.00 C 0.37 0.37 0.37 0.31 -0.16 63 2 162 -2
28AUG26 44.00 C 0.00 0.00 0.00 0.23 -0.14 62 0 196 0
28AUG26 45.00 C 0.26 0.26 0.26 0.17 -0.11 62 1 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.13 -0.09 63 0 45 0
28AUG26 47.00 C 0.00 0.00 0.00 0.09 -0.08 62 0 85 0
28AUG26 48.00 C 0.14 0.14 0.14 0.07 -0.06 63 1 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.05 -0.05 63 0 58 0
28AUG26 50.00 C 0.00 0.00 0.00 0.04 -0.04 64 0 33 0
29SEP26 16.00 C 0.00 0.00 0.00 18.87 -0.39 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.38 -0.31 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.88 -0.38 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.30 -0.47 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.89 -0.38 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.39 -0.39 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.90 -0.38 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.32 -0.47 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.91 -0.39 59 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.93 -0.39 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.87 -0.48 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.92 -0.48 44 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.01 -0.25 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.07 -0.25 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.21 -0.30 56 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.28 -0.33 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.44 -0.32 54 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.83 -0.20 59 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.10 -0.35 59 0 131 0
29SEP26 31.00 C 0.00 0.00 0.00 5.43 -0.38 59 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 4.80 -0.38 59 0 142 0
29SEP26 33.00 C 0.00 0.00 0.00 4.23 -0.36 59 0 201 0
29SEP26 34.00 C 0.00 0.00 0.00 3.59 -0.50 57 0 126 0
29SEP26 35.00 C 0.00 0.00 0.00 3.13 -0.33 57 0 576 0
29SEP26 36.00 C 0.00 0.00 0.00 2.74 -0.29 58 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 2.39 -0.34 58 0 281 0
29SEP26 38.00 C 0.00 0.00 0.00 2.11 -0.27 59 0 140 0
29SEP26 39.00 C 0.00 0.00 0.00 1.84 -0.25 60 0 78 0
29SEP26 40.00 C 0.00 0.00 0.00 1.57 -0.25 60 0 176 0
29SEP26 41.00 C 1.35 1.35 1.35 1.34 -0.23 60 10 118 0
29SEP26 42.00 C 0.00 0.00 0.00 1.14 -0.20 60 0 101 0
29SEP26 43.00 C 0.00 0.00 0.00 0.96 -0.19 59 0 167 0
29SEP26 44.00 C 0.00 0.00 0.00 0.81 -0.17 59 0 120 0
29SEP26 45.00 C 0.00 0.00 0.00 0.68 -0.15 59 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.57 -0.14 59 0 50 0
29SEP26 47.00 C 0.59 0.59 0.59 0.48 -0.12 59 1 98 0
29SEP26 48.00 C 0.00 0.00 0.00 0.40 -0.11 59 0 51 0
29SEP26 49.00 C 0.00 0.00 0.00 0.33 -0.10 59 0 66 0
29SEP26 50.00 C 0.00 0.00 0.00 0.28 -0.08 59 0 554 0
29SEP26 52.50 C 0.00 0.00 0.00 0.17 -0.06 59 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.04 59 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.03 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 13.93 -0.39 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.92 -0.43 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.02 -0.40 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.01 -0.42 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.12 -0.46 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.29 -0.43 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.51 -0.38 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.77 -0.38 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.09 -0.35 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.61 -0.17 56 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 5.97 -0.37 56 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 5.38 -0.36 56 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 4.70 -0.52 54 0 30 0
29OCT26 34.00 C 4.15 4.15 4.15 4.23 -0.29 55 15 75 +15
29OCT26 35.00 C 3.78 3.78 3.78 3.82 -0.24 56 15 80 +15
29OCT26 36.00 C 3.36 3.36 3.36 3.34 -0.34 55 15 60 +15
29OCT26 37.00 C 0.00 0.00 0.00 3.01 -0.26 56 0 25 0
29OCT26 38.00 C 0.00 0.00 0.00 2.70 -0.21 56 0 33 0
29OCT26 39.00 C 0.00 0.00 0.00 2.41 -0.21 57 0 25 0
29OCT26 40.00 C 2.06 2.06 2.06 2.17 -0.22 57 5 62 +5
29OCT26 41.00 C 0.00 0.00 0.00 1.91 -0.24 57 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 1.68 -0.22 57 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 1.47 -0.21 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 1.29 -0.19 57 0 4 0
29OCT26 45.00 C 0.00 0.00 0.00 1.12 -0.18 57 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 10.50 -0.23 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.64 -0.29 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.81 -0.33 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.00 -0.41 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.34 -0.37 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.70 -0.34 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.12 -0.32 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.56 -0.33 54 0 0 0
27NOV26 33.00 C 4.95 5.08 4.95 5.21 -0.29 57 30 30 +30
27NOV26 34.00 C 4.49 4.62 4.49 4.73 -0.32 57 30 30 +30
27NOV26 35.00 C 4.19 4.19 4.19 4.30 -0.30 57 15 15 +15
27NOV26 36.00 C 3.70 3.70 3.70 3.87 -0.25 57 15 15 +15
27NOV26 37.00 C 3.42 3.42 3.42 3.52 -0.29 57 15 15 +15
27NOV26 38.00 C 3.10 3.10 3.10 3.19 -0.27 57 30 30 +30
27NOV26 39.00 C 0.00 0.00 0.00 2.85 -0.26 57 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 2.62 -0.19 58 0 0 0
27NOV26 41.00 C 2.32 2.32 2.32 2.34 -0.19 58 15 15 +15
27NOV26 42.00 C 2.10 2.10 2.10 2.10 -0.16 58 15 15 +15
27NOV26 43.00 C 0.00 0.00 0.00 1.89 -0.16 58 0 5 0
27NOV26 44.00 C 0.00 0.00 0.00 1.67 - 58 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 13.93 -0.42 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.98 -0.56 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.36 -0.22 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.32 -0.42 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.52 -0.40 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.77 -0.37 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.01 -0.40 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.32 -0.42 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.66 -0.39 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.06 -0.35 53 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 6.50 -0.36 53 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 6.01 -0.29 54 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 5.59 -0.17 55 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.18 -0.26 56 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.85 -0.16 57 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.29 -0.31 55 0 127 0
30DEC26 37.00 C 3.83 3.83 3.83 3.95 -0.28 56 30 135 +30
30DEC26 38.00 C 3.52 3.52 3.52 3.65 -0.19 56 25 160 +25
30DEC26 39.00 C 0.00 0.00 0.00 3.36 -0.27 57 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 3.12 -0.18 57 0 210 0
30DEC26 41.00 C 0.00 0.00 0.00 2.85 -0.18 57 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.59 -0.18 57 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 2.31 -0.20 56 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.14 -0.16 57 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.95 -0.15 57 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.77 -0.13 57 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.62 -0.12 57 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.47 -0.12 57 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.32 -0.12 57 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.21 -0.06 57 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.94 -0.09 57 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.75 -0.04 57 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 -0.03 57 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 -0.05 57 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 -0.03 57 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 -0.03 57 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.02 56 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.02 56 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.01 57 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.01 57 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 14.15 -0.50 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.34 -0.49 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.55 -0.49 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.81 -0.47 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.09 -0.46 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.42 -0.48 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.84 -0.37 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.20 -0.39 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.62 -0.27 52 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 8.14 -0.30 53 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.59 -0.32 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.13 -0.31 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.62 -0.34 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.27 -0.26 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.87 -0.27 54 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.44 -0.39 53 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 5.14 -0.34 54 0 51 0
30MAR27 38.00 C 4.75 4.75 4.75 4.82 -0.34 54 1 28 +1
30MAR27 39.00 C 0.00 0.00 0.00 4.53 -0.32 55 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.21 -0.35 54 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.91 -0.39 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.62 -0.43 54 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 3.41 -0.18 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.15 -0.22 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.94 -0.25 54 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.75 -0.26 54 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.56 -0.28 54 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.36 -0.32 54 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.20 -0.33 54 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.06 -0.30 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.70 -0.31 54 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.44 -0.24 54 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.18 -0.25 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.00 -0.20 54 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 -0.21 54 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 14.62 -0.50 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.86 -0.50 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.13 -0.50 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 12.44 -0.48 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.90 -0.34 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.22 -0.38 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.60 -0.39 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 10.04 -0.36 52 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 9.48 -0.37 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 8.96 -0.39 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 8.52 -0.36 52 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.12 -0.29 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.68 -0.30 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.27 -0.28 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.80 -0.36 52 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 6.46 -0.40 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.20 -0.32 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.96 -0.24 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.58 -0.31 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.29 -0.31 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.99 -0.34 54 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.75 -0.32 54 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 4.38 -0.40 53 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.15 -0.29 53 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.99 -0.22 54 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.80 -0.19 54 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 3.56 -0.20 54 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 3.40 -0.18 54 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.21 -0.20 54 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.10 -0.16 54 0 27 0
TOTAL CALL 526 17,986 +485
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 46 0
28AUG26 25.00 P 0.06 0.06 0.06 0.04 -0.02 63 36 127 -5
28AUG26 26.00 P 0.00 0.00 0.00 0.08 -0.02 63 0 215 0
28AUG26 27.00 P 0.00 0.00 0.00 0.13 -0.04 62 0 182 0
28AUG26 28.00 P 0.30 0.30 0.27 0.22 -0.05 63 13 207 -9
28AUG26 29.00 P 0.38 0.38 0.38 0.33 -0.05 62 2 211 +2
28AUG26 30.00 P 0.65 0.65 0.48 0.50 -0.06 61 26 386 -4
28AUG26 31.00 P 0.85 0.85 0.75 0.73 -0.06 61 32 584 +30
28AUG26 32.00 P 1.21 1.21 1.04 1.02 -0.05 61 32 288 +32
28AUG26 33.00 P 1.46 1.47 1.46 1.39 -0.02 62 6 211 -4
28AUG26 34.00 P 2.07 2.13 1.79 1.80 -0.03 61 45 507 +44
28AUG26 35.00 P 2.28 2.28 2.28 2.28 -0.01 60 300 374 +281
28AUG26 36.00 P 0.00 0.00 0.00 3.01 +0.13 65 0 353 0
28AUG26 37.00 P 0.00 0.00 0.00 3.56 +0.04 62 0 136 0
28AUG26 38.00 P 0.00 0.00 0.00 4.27 +0.07 62 0 77 0
28AUG26 39.00 P 0.00 0.00 0.00 5.02 +0.11 62 0 94 0
28AUG26 40.00 P 0.00 0.00 0.00 5.82 +0.13 62 0 63 0
28AUG26 41.00 P 0.00 0.00 0.00 6.78 +0.25 67 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 7.59 +0.20 65 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 8.50 +0.10 66 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 9.45 +0.32 67 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 10.37 +0.04 67 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 11.42 +0.27 75 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.33 +0.24 72 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.22 +0.30 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.21 +0.35 62 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.20 +0.32 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.01 59 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.01 59 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 -0.02 59 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 -0.04 58 0 65 0
29SEP26 27.00 P 0.46 0.46 0.46 0.48 -0.01 58 3 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 -0.04 58 0 125 0
29SEP26 29.00 P 0.00 0.00 0.00 0.87 -0.04 58 0 160 0
29SEP26 30.00 P 1.25 1.25 1.18 1.13 -0.04 58 3 87 +3
29SEP26 31.00 P 1.58 1.58 1.58 1.45 -0.03 58 3 124 +3
29SEP26 32.00 P 0.00 0.00 0.00 1.82 -0.04 58 0 117 0
29SEP26 33.00 P 2.30 2.30 2.30 2.26 -0.02 58 18 196 +18
29SEP26 34.00 P 2.96 2.96 2.96 2.70 -0.02 58 2 121 +2
29SEP26 35.00 P 0.00 0.00 0.00 3.32 +0.03 60 0 869 0
29SEP26 36.00 P 0.00 0.00 0.00 3.93 +0.18 60 0 108 0
29SEP26 37.00 P 0.00 0.00 0.00 4.58 +0.08 61 0 342 0
29SEP26 38.00 P 0.00 0.00 0.00 5.11 -0.07 58 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 5.99 +0.12 62 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 6.75 +0.13 62 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 7.57 +0.18 64 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 8.37 +0.17 64 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 9.20 +0.17 64 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 10.07 +0.17 65 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.95 +0.17 66 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.85 +0.16 66 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.78 +0.17 67 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.68 +0.14 68 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 14.67 +0.23 70 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.60 +0.22 70 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.98 +0.23 72 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.34 +0.25 71 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.78 +0.19 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.26 +0.19 74 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.80 +0.29 83 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.32 +0.29 89 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.80 +0.40 92 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.30 +0.24 96 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.70 +0.36 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.30 +0.38 103 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.74 +0.26 100 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.20 +0.36 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.79 +0.27 113 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.30 +0.46 117 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.80 +0.43 120 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.29 +0.33 122 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.10 0.00 57 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.15 -0.01 57 0 4 0
29OCT26 23.00 P 0.26 0.26 0.26 0.23 -0.01 57 4 4 +4
29OCT26 24.00 P 0.00 0.00 0.00 0.32 -0.01 56 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.44 -0.02 56 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.58 -0.04 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.77 -0.05 56 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.99 -0.03 56 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 1.26 -0.02 56 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 1.58 -0.01 56 0 14 0
29OCT26 31.00 P 0.00 0.00 0.00 1.95 -0.01 56 0 15 0
29OCT26 32.00 P 2.43 2.43 2.43 2.36 -0.01 56 15 35 0
29OCT26 33.00 P 2.89 2.89 2.89 2.81 +0.06 56 15 177 +15
29OCT26 34.00 P 3.35 3.39 3.35 3.31 -0.01 56 35 150 +5
29OCT26 35.00 P 4.05 4.05 4.05 3.86 0.00 57 15 57 +15
29OCT26 36.00 P 4.55 4.66 4.54 4.54 +0.10 58 45 120 +45
29OCT26 37.00 P 0.00 0.00 0.00 5.17 +0.10 59 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 5.85 +0.12 59 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 6.54 +0.12 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.29 +0.15 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.04 +0.15 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.85 +0.19 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.67 +0.19 61 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.52 +0.22 62 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.39 +0.23 63 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.77 +0.01 56 0 2 0
27NOV26 26.00 P 0.95 0.95 0.95 0.98 0.00 56 4 4 +4
27NOV26 27.00 P 0.00 0.00 0.00 1.24 +0.05 56 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.51 +0.04 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.85 +0.06 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 2.20 +0.05 56 0 0 0
27NOV26 31.00 P 2.72 2.72 2.72 2.62 +0.06 56 35 35 +35
27NOV26 32.00 P 3.19 3.19 3.19 3.04 +0.04 56 30 30 +30
27NOV26 33.00 P 3.68 3.70 3.68 3.55 +0.06 56 45 45 +45
27NOV26 34.00 P 4.29 4.29 4.04 4.11 +0.15 56 36 36 +36
27NOV26 35.00 P 4.80 4.80 4.62 4.70 +0.13 56 84 84 +84
27NOV26 36.00 P 5.51 5.51 5.42 5.16 0.00 55 45 45 +45
27NOV26 37.00 P 0.00 0.00 0.00 5.96 +0.17 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.65 +0.09 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.36 +0.10 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.10 +0.11 58 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.87 +0.12 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.65 +0.12 59 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.46 +0.13 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.28 - 59 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.38 +0.01 56 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.01 56 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.02 56 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.04 56 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 +0.04 56 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 1.28 +0.05 55 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 1.56 +0.05 55 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.88 +0.07 55 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 2.23 +0.04 55 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 2.62 +0.08 55 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 3.04 +0.07 55 0 204 0
30DEC26 32.00 P 3.54 3.58 3.49 3.49 +0.05 55 35 155 -13
30DEC26 33.00 P 4.09 4.09 4.09 3.99 +0.05 55 15 83 -15
30DEC26 34.00 P 0.00 0.00 0.00 4.50 +0.01 55 0 266 0
30DEC26 35.00 P 5.30 5.30 5.22 5.09 +0.02 55 15 134 +15
30DEC26 36.00 P 5.84 5.84 5.79 5.74 +0.12 55 37 67 +22
30DEC26 37.00 P 6.52 6.54 6.52 6.38 +0.08 56 12 57 +12
30DEC26 38.00 P 0.00 0.00 0.00 7.06 +0.08 56 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 7.77 +0.09 56 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 8.50 +0.10 56 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 9.26 +0.11 57 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 10.03 +0.11 57 0 49 0
30DEC26 43.00 P 0.00 0.00 0.00 10.83 +0.13 57 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 11.64 +0.14 58 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 12.47 +0.14 58 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.31 +0.15 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.16 +0.18 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.03 +0.17 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.91 +0.19 59 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.79 +0.17 60 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.03 +0.17 60 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 21.38 +0.23 62 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.64 +0.17 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.10 +0.28 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.50 +0.31 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.86 +0.27 65 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.27 +0.27 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.70 +0.30 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.12 +0.29 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.59 +0.32 68 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.68 -0.06 53 0 0 0
30MAR27 22.00 P 0.88 0.88 0.88 0.85 -0.06 53 5 95 +5
30MAR27 23.00 P 0.00 0.00 0.00 1.07 -0.07 53 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.30 -0.07 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.58 -0.08 53 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.87 -0.08 53 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 -0.08 53 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 2.56 -0.09 52 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 2.95 -0.08 52 0 45 0
30MAR27 30.00 P 0.00 0.00 0.00 3.38 -0.08 52 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 3.83 -0.07 52 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 4.30 -0.07 52 0 17 0
30MAR27 33.00 P 5.07 5.07 5.07 4.84 -0.10 52 13 39 +13
30MAR27 34.00 P 5.65 5.65 5.65 5.44 -0.08 53 11 101 +11
30MAR27 35.00 P 6.25 6.25 6.18 6.04 -0.08 53 18 27 +11
30MAR27 36.00 P 0.00 0.00 0.00 6.65 -0.10 53 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 7.31 +0.08 53 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.99 +0.10 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 8.69 +0.09 54 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.38 +0.07 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.11 +0.07 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.87 +0.09 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.64 +0.10 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.43 +0.09 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.22 +0.08 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.08 +0.14 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.84 +0.08 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.72 +0.12 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.60 +0.16 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.43 +0.13 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.67 +0.20 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.90 +0.20 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.17 +0.21 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.47 +0.21 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.81 +0.23 59 0 0 0
29JUN27 21.00 P 1.22 1.22 1.16 1.14 -0.02 54 13 18 +13
29JUN27 22.00 P 1.44 1.44 1.44 1.34 -0.05 53 5 5 +5
29JUN27 23.00 P 0.00 0.00 0.00 1.60 -0.05 53 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.90 -0.05 53 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 2.23 -0.03 53 0 187 0
29JUN27 26.00 P 2.64 2.64 2.64 2.56 -0.06 53 20 321 +20
29JUN27 27.00 P 0.00 0.00 0.00 3.02 -0.03 54 0 127 0
29JUN27 28.00 P 3.47 3.47 3.36 3.36 -0.10 53 80 85 +79
29JUN27 29.00 P 3.92 3.92 3.92 3.81 -0.07 53 35 70 +35
29JUN27 30.00 P 4.40 4.40 4.40 4.26 -0.09 53 35 50 +35
29JUN27 31.00 P 4.80 4.80 4.80 4.80 -0.06 54 15 15 +14
29JUN27 32.00 P 0.00 0.00 0.00 5.25 -0.13 53 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.82 -0.13 53 0 55 0
29JUN27 34.00 P 6.66 6.66 6.66 6.41 -0.12 54 30 45 +30
29JUN27 35.00 P 7.24 7.29 7.24 7.04 -0.11 54 45 35 0
29JUN27 36.00 P 7.90 7.90 7.90 7.76 -0.03 55 30 68 -30
29JUN27 37.00 P 8.81 8.81 8.81 8.40 +0.04 55 15 78 +15
29JUN27 38.00 P 9.48 9.48 9.48 9.06 +0.04 55 15 123 +15
29JUN27 39.00 P 10.02 10.02 10.02 9.78 +0.05 55 30 75 +30
29JUN27 40.00 P 0.00 0.00 0.00 10.48 +0.12 55 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 11.20 +0.09 56 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 11.95 +0.11 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.70 +0.11 56 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 13.46 +0.11 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.24 +0.13 56 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 15.04 +0.14 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.84 +0.15 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 16.64 +0.14 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.46 +0.15 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.29 +0.15 57 0 0 0
TOTAL PUT 1,458 18,433 +1,078
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$ 8.655
28AUG26 4.40 C 0.00 0.00 0.00 4.26 +0.32 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 4.16 +0.32 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 4.06 +0.32 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.96 +0.32 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.87 +0.33 96 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.76 +0.32 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.66 +0.32 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.41 +0.31 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.17 +0.34 73 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.92 +0.34 65 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.68 +0.31 71 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 2.43 +0.30 64 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 2.17 +0.32 44 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.93 +0.29 50 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.78 +0.34 76 0 186 0
28AUG26 7.25 C 1.60 1.60 1.60 1.55 +0.29 70 1 207 0
28AUG26 7.50 C 0.00 0.00 0.00 1.38 +0.29 74 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 1.15 +0.19 67 0 46 0
28AUG26 8.00 C 1.04 1.04 1.04 1.01 +0.19 71 1 126 -1
28AUG26 8.25 C 0.00 0.00 0.00 0.89 +0.23 74 0 84 0
28AUG26 8.50 C 0.00 0.00 0.00 0.75 +0.19 73 0 131 0
28AUG26 8.75 C 0.00 0.00 0.00 0.63 +0.16 73 0 186 0
28AUG26 9.00 C 0.62 0.62 0.52 0.54 +0.14 75 101 347 +77
28AUG26 9.25 C 0.52 0.52 0.52 0.45 +0.13 75 1 144 +1
28AUG26 9.50 C 0.47 0.47 0.47 0.37 +0.11 74 6 78 +6
28AUG26 9.75 C 0.32 0.32 0.32 0.30 +0.09 74 1 104 0
28AUG26 10.00 C 0.27 0.34 0.27 0.24 +0.07 73 26 318 +5
28AUG26 10.50 C 0.25 0.25 0.20 0.16 +0.05 74 263 573 +181
28AUG26 11.00 C 0.00 0.00 0.00 0.10 +0.03 74 0 69 0
28AUG26 11.50 C 0.14 0.14 0.14 0.06 +0.02 73 30 50 +19
28AUG26 12.00 C 0.09 0.09 0.08 0.04 +0.01 74 63 133 +13
28AUG26 12.50 C 0.00 0.00 0.00 0.03 +0.01 77 0 2 0
28AUG26 13.00 C 0.09 0.09 0.09 0.02 +0.01 78 2 16 0
29SEP26 4.40 C 0.00 0.00 0.00 4.28 +0.32 71 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.16 +0.30 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.06 +0.30 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.96 +0.32 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.87 +0.31 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.79 +0.32 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.69 +0.32 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.47 +0.34 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.23 +0.33 73 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.99 +0.36 70 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.73 +0.31 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.52 +0.35 64 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.28 +0.30 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.10 +0.31 64 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.90 +0.27 64 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 +0.26 63 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.56 +0.27 65 0 171 0
29SEP26 7.75 C 1.50 1.50 1.50 1.38 +0.23 64 1 64 -1
29SEP26 8.00 C 1.40 1.40 1.18 1.22 +0.20 63 5 30 -5
29SEP26 8.25 C 0.00 0.00 0.00 1.09 +0.19 64 0 580 0
29SEP26 8.50 C 0.00 0.00 0.00 1.00 +0.21 66 0 1,079 0
29SEP26 8.75 C 0.00 0.00 0.00 0.89 +0.19 67 0 323 0
29SEP26 9.00 C 0.78 0.82 0.76 0.79 +0.17 67 6 2,303 +5
29SEP26 9.25 C 0.00 0.00 0.00 0.70 +0.15 67 0 255 0
29SEP26 9.50 C 0.65 0.65 0.65 0.61 +0.12 67 1 152 +1
29SEP26 9.75 C 0.54 0.54 0.54 0.53 +0.10 66 1 59 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.47 +0.10 67 0 146 0
29SEP26 10.50 C 0.41 0.41 0.41 0.35 +0.08 66 2 169 +2
29SEP26 11.00 C 0.31 0.31 0.31 0.26 +0.06 66 15 185 -5
29SEP26 11.50 C 0.00 0.00 0.00 0.19 +0.04 66 0 173 0
29SEP26 12.00 C 0.22 0.22 0.19 0.14 +0.03 66 22 177 -15
29SEP26 12.50 C 0.00 0.00 0.00 0.11 +0.03 67 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 +0.02 67 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.02 67 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.01 66 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 67 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 16.00 C 0.03 0.06 0.03 0.01 0.00 66 52 52 +52
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.17 +0.29 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.10 +0.34 62 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.98 +0.34 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.92 +0.33 68 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.81 +0.34 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.69 +0.32 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.47 +0.33 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.25 +0.31 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.02 +0.34 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.81 +0.34 61 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.62 +0.35 64 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.43 +0.35 65 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.23 +0.33 64 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.05 +0.31 64 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.87 +0.29 63 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.70 +0.26 62 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.55 +0.25 62 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.42 +0.24 63 0 2 0
29OCT26 8.25 C 0.00 0.00 0.00 1.27 +0.21 62 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.16 +0.20 63 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 1.05 +0.19 63 0 2 0
29OCT26 9.00 C 0.00 0.00 0.00 0.96 +0.18 64 0 5 0
29OCT26 9.25 C 0.00 0.00 0.00 0.87 +0.17 64 0 22 0
29OCT26 9.50 C 0.00 0.00 0.00 0.76 +0.13 63 0 75 0
29OCT26 9.75 C 0.00 0.00 0.00 0.70 +0.12 64 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.63 +0.11 64 0 1 0
29OCT26 10.50 C 0.58 0.58 0.54 0.50 +0.09 63 71 71 +71
29OCT26 11.00 C 0.49 0.51 0.45 0.40 - 64 165 165 -
27NOV26 5.75 C 0.00 0.00 0.00 3.08 +0.34 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.86 +0.32 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.72 +0.37 64 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.50 +0.31 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.32 +0.31 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.17 +0.32 63 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.01 +0.31 63 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.85 +0.29 63 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.70 +0.27 62 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.56 +0.24 62 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.43 +0.22 62 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.32 +0.22 62 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.21 +0.20 62 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.11 +0.18 62 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.02 +0.20 63 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.94 +0.16 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.86 +0.16 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.79 +0.14 63 0 15 0
27NOV26 10.50 C 0.71 0.71 0.71 0.65 +0.12 63 1 1 +1
27NOV26 11.00 C 0.63 0.64 0.61 0.54 - 63 90 90 -
30DEC26 4.40 C 0.00 0.00 0.00 4.36 +0.36 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.28 +0.37 67 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.19 +0.39 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.09 +0.36 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.00 +0.36 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.91 +0.36 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.82 +0.38 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.59 +0.37 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.37 +0.36 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.17 +0.35 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.98 +0.33 61 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.80 +0.33 62 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.63 +0.34 63 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 +0.32 62 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 2.28 +0.29 62 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 2.12 +0.27 61 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.98 +0.27 62 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.83 +0.24 61 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.70 +0.23 61 0 95 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 +0.22 61 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.46 +0.19 61 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 1.35 +0.19 61 0 47 0
30DEC26 9.00 C 1.27 1.27 1.27 1.25 +0.16 61 2 89 0
30DEC26 9.25 C 0.00 0.00 0.00 1.16 +0.17 61 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 +0.18 62 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 +0.18 63 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 +0.16 63 0 47 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 +0.14 63 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 +0.13 63 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 +0.10 62 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 +0.07 62 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 +0.06 62 0 60 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 +0.05 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 +0.04 62 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 +0.03 62 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 +0.04 62 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.03 62 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 +0.02 61 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.02 62 0 60 0
30DEC26 16.50 C 0.18 0.18 0.18 0.11 +0.01 62 15 45 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.02 63 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.01 62 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.01 62 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 4.48 +0.36 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.38 +0.35 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.31 +0.36 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.20 +0.33 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.11 +0.33 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.02 +0.32 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.95 +0.33 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.74 +0.31 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.57 +0.33 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.38 +0.34 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.20 +0.32 60 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 3.03 +0.34 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.85 +0.29 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.69 +0.29 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.53 +0.27 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 +0.28 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 +0.28 60 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 2.14 +0.26 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.00 +0.23 59 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 1.91 +0.24 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.77 +0.19 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.69 +0.22 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.55 +0.16 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.51 +0.19 60 0 1 0
30MAR27 9.50 C 1.39 1.39 1.39 1.42 +0.18 60 15 15 +15
30MAR27 9.75 C 0.00 0.00 0.00 1.34 +0.17 60 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.28 +0.18 61 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.13 +0.16 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.00 +0.14 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.89 +0.15 60 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 +0.12 60 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 +0.10 60 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 +0.08 60 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 +0.07 60 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 +0.05 60 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 +0.05 60 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.62 +0.39 66 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.53 +0.37 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.45 +0.37 64 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.37 +0.37 64 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.29 +0.37 64 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.22 +0.38 64 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.14 +0.36 63 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.95 +0.36 63 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.77 +0.35 62 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.59 +0.34 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.42 +0.34 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.26 +0.34 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.10 +0.32 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.95 +0.32 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.77 +0.27 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.66 +0.29 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.53 +0.29 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.41 +0.28 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.29 +0.27 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.18 +0.26 59 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.07 +0.25 59 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.97 +0.20 59 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.87 +0.19 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.83 +0.23 60 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.72 +0.19 59 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.66 +0.21 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.59 +0.21 60 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.45 +0.23 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.31 +0.20 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.19 +0.18 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.08 +0.16 60 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.98 +0.14 60 0 31 0
TOTAL CALL 959 13,068 +438
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 76 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.01 77 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.01 75 0 254 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.02 76 0 167 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 -0.04 71 0 162 0
28AUG26 7.00 P 0.00 0.00 0.00 0.10 -0.05 73 0 292 0
28AUG26 7.25 P 0.12 0.13 0.12 0.14 -0.07 72 10 35 +7
28AUG26 7.50 P 0.19 0.22 0.19 0.19 -0.09 71 7 86 -3
28AUG26 7.75 P 0.00 0.00 0.00 0.26 -0.11 71 0 50 0
28AUG26 8.00 P 0.34 0.34 0.34 0.34 -0.14 71 45 94 +26
28AUG26 8.25 P 0.39 0.47 0.39 0.45 -0.15 72 7 88 +7
28AUG26 8.50 P 0.58 0.58 0.57 0.56 -0.19 71 2 61 +1
28AUG26 8.75 P 0.70 0.70 0.70 0.70 -0.20 72 24 71 +24
28AUG26 9.00 P 0.00 0.00 0.00 0.86 -0.21 74 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 1.03 -0.22 75 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.19 -0.26 73 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.38 -0.27 74 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.61 -0.26 79 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.04 -0.28 82 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 2.50 -0.30 87 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.96 -0.32 90 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.42 -0.37 90 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.93 -0.33 100 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.38 -0.38 92 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 67 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 66 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.02 67 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.03 67 0 223 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.03 67 0 198 0
29SEP26 6.50 P 0.13 0.13 0.13 0.14 -0.04 67 5 1,052 0
29SEP26 6.75 P 0.19 0.19 0.17 0.18 -0.05 66 2 117 -2
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.07 66 0 106 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.08 65 0 172 0
29SEP26 7.50 P 0.35 0.35 0.35 0.38 -0.09 66 2 228 -2
29SEP26 7.75 P 0.40 0.40 0.40 0.45 -0.12 65 1 74 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.55 -0.14 64 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 0.67 -0.15 65 0 2,647 0
29SEP26 8.50 P 0.72 0.72 0.72 0.80 -0.17 66 2 1,069 0
29SEP26 8.75 P 0.00 0.00 0.00 0.92 -0.18 65 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 -0.22 66 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 -0.23 66 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.42 -0.24 67 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 -0.23 69 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 -0.25 69 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.19 -0.28 69 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.62 -0.29 71 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.08 -0.29 75 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.55 -0.28 78 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.02 -0.30 81 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.46 -0.36 79 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.96 -0.34 84 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.36 -0.37 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.92 -0.34 86 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.38 -0.42 82 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.87 -0.35 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.42 -0.32 99 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.90 -0.32 98 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.37 -0.34 93 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.88 -0.36 100 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.37 -0.35 99 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.94 -0.28 121 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.42 -0.30 119 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.92 -0.30 122 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.38 -0.33 115 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.40 -0.32 126 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.38 -0.35 125 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.41 -0.32 139 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.37 -0.34 131 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.02 65 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 -0.02 64 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 -0.03 63 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 -0.03 64 0 25 0
29OCT26 6.25 P 0.00 0.00 0.00 0.16 -0.06 62 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.22 -0.05 64 0 670 0
29OCT26 6.75 P 0.00 0.00 0.00 0.27 -0.06 63 0 4 0
29OCT26 7.00 P 0.33 0.33 0.33 0.33 -0.08 62 1 3 0
29OCT26 7.25 P 0.38 0.38 0.38 0.40 -0.09 62 15 15 +15
29OCT26 7.50 P 0.46 0.47 0.46 0.49 -0.11 62 45 45 +45
29OCT26 7.75 P 0.55 0.55 0.55 0.59 -0.12 62 45 60 +45
29OCT26 8.00 P 0.00 0.00 0.00 0.70 -0.13 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.82 -0.15 63 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.95 -0.17 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.09 -0.18 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.24 -0.20 63 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.43 -0.16 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.56 -0.23 63 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.75 -0.24 65 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.93 -0.25 65 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.32 -0.27 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.72 - 66 0 0 -
27NOV26 5.75 P 0.00 0.00 0.00 0.15 -0.03 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.19 -0.04 63 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.24 -0.05 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.30 -0.06 63 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.36 -0.07 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.43 -0.09 62 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.51 -0.11 61 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.61 -0.12 62 0 9 0
27NOV26 7.75 P 0.00 0.00 0.00 0.72 -0.12 62 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.83 -0.13 62 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.95 -0.15 62 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.08 -0.16 62 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.22 -0.18 62 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.37 -0.19 62 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.55 -0.19 63 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.69 -0.23 62 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.87 -0.23 63 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.07 -0.22 64 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.43 -0.26 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.83 - 64 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 -0.02 61 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.03 61 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.03 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.03 61 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.03 63 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.04 62 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.05 62 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.06 62 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 -0.07 62 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.06 62 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.07 62 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.09 61 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 -0.09 61 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 -0.11 61 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 -0.13 61 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.12 62 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 -0.13 62 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 -0.13 62 0 389 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 -0.10 62 0 150 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.17 61 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 -0.19 61 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.80 -0.23 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 -0.23 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.16 -0.24 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.54 -0.25 62 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 -0.26 63 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.33 -0.27 63 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.75 -0.30 63 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.18 -0.31 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.62 -0.33 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.06 -0.36 63 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.52 -0.34 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.02 -0.27 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.49 -0.33 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.96 -0.36 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.44 -0.33 69 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.93 -0.33 70 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.42 -0.37 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.91 -0.33 72 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.38 -0.39 70 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.94 -0.33 80 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.42 -0.32 80 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.92 -0.32 82 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.38 -0.36 78 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.40 -0.34 85 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.38 -0.36 85 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.03 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 -0.03 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 -0.02 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 -0.03 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 -0.04 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.04 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.04 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 -0.04 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 -0.05 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 -0.06 60 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 -0.06 60 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 -0.08 60 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 -0.06 60 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 -0.06 60 0 15 0
30MAR27 7.00 P 0.73 0.73 0.73 0.77 -0.08 60 1 3 +1
30MAR27 7.25 P 0.00 0.00 0.00 0.87 -0.09 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 -0.10 59 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 -0.12 59 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 -0.13 59 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.35 -0.14 59 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 -0.16 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.63 -0.16 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 -0.16 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 -0.16 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.09 -0.19 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 -0.20 59 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.43 -0.22 59 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 2.79 -0.23 60 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.16 -0.25 60 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.56 -0.26 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.98 -0.25 61 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.39 -0.26 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.80 -0.28 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.26 -0.26 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.69 -0.29 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.13 -0.30 62 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 -0.02 60 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.20 -0.02 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.22 -0.02 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 -0.03 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.03 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 -0.03 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 -0.03 60 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 -0.03 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 -0.04 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 -0.04 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.58 -0.06 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.67 -0.06 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 -0.07 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 -0.08 59 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.97 -0.07 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.08 -0.08 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.20 -0.09 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 -0.08 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.46 -0.10 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.60 -0.10 59 0 0 0
29JUN27 8.50 P 1.66 1.70 1.66 1.75 -0.10 60 90 90 +90
29JUN27 8.75 P 1.84 1.84 1.84 1.89 -0.12 60 45 45 +45
29JUN27 9.00 P 0.00 0.00 0.00 2.04 -0.08 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.18 -0.10 59 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.34 -0.11 59 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.51 -0.14 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.67 -0.16 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.00 -0.20 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.37 -0.21 59 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.75 -0.22 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.15 -0.22 59 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.54 -0.25 59 0 0 0
TOTAL PUT 349 13,818 +300
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$ 7.165
28AUG26 4.70 C 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.93 -0.07 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.18 -0.07 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.93 -0.08 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.69 -0.08 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.48 -0.07 26 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.29 -0.07 25 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.16 -0.04 25 0 116 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 172 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.02 27 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.50 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 0.01 0.00 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.47 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 -0.07 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 -0.08 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 -0.08 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.07 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 -0.08 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 -0.07 24 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.04 25 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.04 24 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 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 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.48 -0.07 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.38 -0.07 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.93 -0.07 39 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.68 -0.07 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.43 -0.08 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.19 -0.07 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.94 -0.07 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.71 -0.07 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.50 -0.07 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.23 -0.04 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.93 -0.07 36 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.68 -0.07 31 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.43 -0.08 25 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.19 -0.07 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.94 -0.07 22 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.71 -0.07 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.52 -0.06 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.48 -0.07 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.38 -0.07 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.93 -0.07 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 -0.07 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 -0.08 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 -0.07 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 -0.07 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 -0.06 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.05 20 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 -0.02 21 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 -0.02 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 45 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 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 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 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.48 -0.07 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.38 -0.07 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.93 -0.07 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.68 -0.08 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.43 -0.08 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.21 -0.07 22 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.98 -0.07 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 -0.05 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 -0.05 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 -0.03 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.48 -0.07 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.38 -0.07 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.94 -0.07 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.69 -0.08 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.47 -0.07 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.27 -0.06 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.08 -0.06 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.91 -0.05 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.75 -0.05 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.62 -0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.51 -0.03 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 -0.02 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 -0.01 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 -0.01 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
TOTAL CALL 0 1,272 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 112 0
28AUG26 7.00 P 0.10 0.10 0.10 0.12 +0.01 26 5 272 -5
28AUG26 7.25 P 0.18 0.25 0.18 0.23 +0.03 25 20 63 +15
28AUG26 7.50 P 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.61 +0.06 26 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.84 +0.07 26 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.09 +0.08 32 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.35 +0.08 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.60 +0.08 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.85 +0.08 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.10 +0.08 58 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.35 +0.08 63 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.60 +0.08 67 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.85 +0.08 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.02 24 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.05 24 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.05 24 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.06 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.07 25 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 +0.08 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 +0.08 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 +0.07 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.50 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.00 +0.09 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 6.25 P 0.05 0.05 0.05 0.06 +0.01 22 34 34 +34
29OCT26 6.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.19 +0.02 22 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.45 +0.04 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.64 +0.05 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.84 +0.06 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.06 +0.07 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.28 +0.07 19 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.22 +0.03 21 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.33 +0.04 21 0 0 0
27NOV26 7.25 P 0.39 0.39 0.39 0.47 +0.04 21 15 15 +15
27NOV26 7.50 P 0.00 0.00 0.00 0.66 +0.06 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.85 +0.06 21 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.07 +0.07 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.29 +0.07 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.53 +0.08 20 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.03 21 0 27 0
30DEC26 6.75 P 0.23 0.23 0.23 0.24 +0.03 20 50 113 +50
30DEC26 7.00 P 0.00 0.00 0.00 0.35 +0.04 20 0 303 0
30DEC26 7.25 P 0.48 0.48 0.48 0.49 +0.05 20 50 102 +50
30DEC26 7.50 P 0.00 0.00 0.00 0.67 +0.06 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.06 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 +0.07 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 +0.07 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 +0.07 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.50 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.50 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.00 +0.09 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.02 21 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.02 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.01 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 +0.04 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 +0.04 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.56 +0.05 20 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 +0.06 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 +0.06 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 +0.06 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 +0.07 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 +0.08 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.78 +0.08 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.50 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.50 +0.09 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.00 +0.09 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 0.00 21 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 +0.02 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.29 +0.02 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.51 +0.03 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 +0.03 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.80 +0.04 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.98 +0.04 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.17 +0.05 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.37 +0.05 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.58 +0.06 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.81 +0.07 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.04 +0.08 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.27 +0.08 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
TOTAL PUT 174 1,892 +159
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$ 28.140
28AUG26 16.00 C 0.00 0.00 0.00 12.21 +1.42 103 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 11.67 +1.37 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.18 +1.41 73 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.73 +1.43 94 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.18 +1.38 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.77 +1.46 92 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.18 +1.37 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.69 +1.43 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.15 +1.36 0 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 7.19 +1.34 46 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 6.25 +1.28 55 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 5.27 +1.17 49 0 457 0
28AUG26 24.00 C 0.00 0.00 0.00 4.44 +1.13 55 0 444 0
28AUG26 25.00 C 0.00 0.00 0.00 3.53 +0.93 50 0 367 0
28AUG26 26.00 C 2.50 2.89 2.50 2.89 +0.91 55 57 322 -57
28AUG26 27.00 C 2.05 2.38 2.05 2.28 +0.78 56 57 448 -48
28AUG26 28.00 C 1.58 1.80 1.34 1.76 +0.67 56 118 733 -34
28AUG26 29.00 C 1.11 1.35 1.11 1.30 +0.50 56 29 401 +3
28AUG26 30.00 C 0.80 1.02 0.65 0.96 +0.40 56 99 347 +48
28AUG26 31.00 C 0.73 0.73 0.73 0.68 +0.30 56 1 508 -1
28AUG26 32.00 C 0.46 0.56 0.46 0.47 +0.22 55 19 114 -7
28AUG26 33.00 C 0.37 0.42 0.37 0.32 +0.15 55 47 95 -13
28AUG26 34.00 C 0.23 0.31 0.23 0.21 +0.10 55 21 367 +21
28AUG26 35.00 C 0.23 0.23 0.23 0.14 +0.07 55 30 159 +30
28AUG26 36.00 C 0.15 0.19 0.15 0.09 - 55 119 119 -
29SEP26 16.00 C 0.00 0.00 0.00 12.21 +1.41 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.68 +1.37 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.30 +1.41 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.83 +1.52 70 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.32 +1.40 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.77 +1.40 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.41 +1.48 67 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 8.88 +1.39 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.30 +1.32 49 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 7.36 +1.29 48 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 6.57 +1.38 54 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 5.60 +1.11 48 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 4.69 +0.92 44 0 688 0
29SEP26 25.00 C 0.00 0.00 0.00 4.10 +0.97 49 0 420 0
29SEP26 26.00 C 0.00 0.00 0.00 3.44 +0.79 49 0 485 0
29SEP26 27.00 C 2.89 2.89 2.89 2.76 +0.65 47 30 363 -30
29SEP26 28.00 C 2.16 2.41 2.15 2.37 +0.65 50 46 512 -20
29SEP26 29.00 C 0.00 0.00 0.00 1.95 +0.60 51 0 272 0
29SEP26 30.00 C 1.56 1.56 1.56 1.56 +0.49 50 6 208 0
29SEP26 31.00 C 1.14 1.19 1.14 1.24 +0.41 50 17 213 -14
29SEP26 32.00 C 0.90 1.04 0.90 0.98 +0.34 50 43 205 +43
29SEP26 33.00 C 0.73 0.73 0.73 0.76 +0.27 50 4 114 +4
29SEP26 34.00 C 0.66 0.69 0.66 0.59 +0.22 50 20 235 +5
29SEP26 35.00 C 0.48 0.48 0.48 0.45 +0.17 50 9 95 +4
29SEP26 36.00 C 0.00 0.00 0.00 0.34 +0.13 50 0 105 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 +0.11 50 0 3 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 +0.08 50 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 +0.06 49 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 +0.05 50 0 11 0
29SEP26 41.00 C 0.15 0.15 0.15 0.08 +0.03 50 10 28 +10
29SEP26 42.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 11.70 +1.30 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.30 +1.39 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.83 +1.40 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.32 +1.36 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.81 +1.32 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.43 +1.41 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.88 +1.32 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.37 +1.24 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.49 +1.17 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.61 +1.16 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.80 +1.07 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.12 +1.07 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.42 +0.91 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.70 +0.79 45 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 3.29 +0.94 48 0 129 0
29OCT26 28.00 C 2.72 2.72 2.72 2.70 +0.66 46 1 46 -1
29OCT26 29.00 C 0.00 0.00 0.00 2.32 +0.65 47 0 44 0
29OCT26 30.00 C 1.77 1.77 1.77 1.93 +0.57 47 15 51 -11
29OCT26 31.00 C 0.00 0.00 0.00 1.59 +0.49 47 0 101 0
29OCT26 32.00 C 1.28 1.37 1.26 1.30 +0.42 47 65 95 +50
29OCT26 33.00 C 1.14 1.15 1.14 1.06 +0.36 47 17 117 +17
29OCT26 34.00 C 0.00 0.00 0.00 0.86 +0.30 47 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.69 +0.25 46 0 4 0
29OCT26 36.00 C 0.00 0.00 0.00 0.55 - 46 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 10.42 +1.32 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.96 +1.32 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.50 +1.30 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.04 +1.28 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.61 +1.27 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.64 +1.12 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.87 +1.11 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.10 +1.05 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.39 +0.92 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.75 +0.88 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.24 +0.88 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.73 +0.85 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.24 +0.77 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.81 +0.68 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.43 +0.61 48 0 0 0
27NOV26 31.00 C 1.95 1.95 1.95 2.09 +0.54 48 15 30 +15
27NOV26 32.00 C 1.58 1.58 1.58 1.78 +0.47 48 15 15 +15
27NOV26 33.00 C 1.40 1.56 1.40 1.51 +0.41 48 50 35 +20
27NOV26 34.00 C 0.00 0.00 0.00 1.28 +0.39 48 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 1.08 - 48 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 0.88 - 47 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 12.47 +1.39 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.99 +1.38 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.50 +1.35 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.01 +1.32 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.57 +1.33 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.10 +1.29 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.66 +1.29 47 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 9.22 +1.26 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.94 +1.39 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.96 +1.20 46 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 7.22 +1.20 47 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 6.48 +1.14 47 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 5.74 +1.03 46 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 5.12 +0.93 46 0 63 0
30DEC26 26.00 C 4.38 4.38 4.38 4.64 +0.89 47 1 15 0
30DEC26 27.00 C 0.00 0.00 0.00 4.05 +0.83 46 0 144 0
30DEC26 28.00 C 3.33 3.70 3.33 3.70 +0.91 48 7 48 0
30DEC26 29.00 C 0.00 0.00 0.00 3.18 +0.71 47 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.73 +0.58 46 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 2.47 +0.61 47 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 2.18 +0.58 48 0 4 0
30DEC26 33.00 C 1.80 1.80 1.80 1.90 +0.53 48 5 40 0
30DEC26 34.00 C 0.00 0.00 0.00 1.65 +0.47 48 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.43 +0.43 48 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 1.24 +0.41 48 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.07 +0.36 48 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.92 +0.30 47 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.79 +0.27 47 0 0 0
30DEC26 40.00 C 0.80 0.81 0.80 0.68 +0.24 47 42 42 +42
30DEC26 41.00 C 0.00 0.00 0.00 0.59 +0.21 47 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 +0.18 47 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 12.84 +1.45 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.31 +1.37 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.82 +1.31 48 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 11.37 +1.29 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.09 +1.42 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.49 +1.23 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.12 +1.26 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.68 +1.21 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.32 +1.23 46 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 8.57 +1.21 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 7.84 +1.16 46 0 31 0
30MAR27 23.00 C 7.15 7.15 7.15 7.14 +1.10 45 2 7 0
30MAR27 24.00 C 0.00 0.00 0.00 6.46 +1.01 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 5.87 +0.95 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.32 +0.89 44 0 0 0
30MAR27 27.00 C 4.70 4.70 4.70 4.85 +0.91 45 1 1 0
30MAR27 28.00 C 0.00 0.00 0.00 4.36 +0.75 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.00 +0.78 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 3.63 +0.72 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.28 +0.68 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.95 +0.64 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.65 +0.59 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.37 +0.54 45 0 20 0
30MAR27 35.00 C 2.02 2.02 2.02 2.12 +0.50 45 2 9 -1
30MAR27 36.00 C 0.00 0.00 0.00 1.90 - 45 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 12.96 +1.30 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.68 +1.44 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.26 +1.43 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.84 +1.41 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.43 +1.40 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.04 +1.39 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.65 +1.37 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.26 +1.35 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.77 +1.22 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.07 +1.20 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.40 +1.13 46 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 7.74 +1.09 45 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.13 +0.99 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.63 +1.00 46 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 6.09 +0.94 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.60 +0.89 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.15 +0.91 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 4.73 +0.85 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.34 +0.79 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 3.99 +0.73 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.64 +0.64 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.34 +0.59 45 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 3.07 +0.56 45 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 2.81 +0.52 45 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 2.55 - 45 0 0 -
TOTAL CALL 1,020 13,165 +90
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
28AUG26 18.50 P 0.03 0.03 0.03 0.01 0.00 66 6 64 -6
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 269 0
28AUG26 20.00 P 0.05 0.05 0.05 0.01 -0.03 55 10 356 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.05 56 0 168 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 -0.09 56 0 231 0
28AUG26 23.00 P 0.20 0.20 0.17 0.14 -0.14 56 44 276 +37
28AUG26 24.00 P 0.30 0.30 0.30 0.25 -0.23 55 40 133 -10
28AUG26 25.00 P 0.54 0.54 0.44 0.43 -0.34 55 31 196 +12
28AUG26 26.00 P 0.92 0.92 0.66 0.69 -0.47 54 19 69 +2
28AUG26 27.00 P 1.26 1.40 1.17 1.04 -0.64 54 28 50 +13
28AUG26 28.00 P 1.67 1.70 1.67 1.49 -0.82 54 35 35 +35
28AUG26 29.00 P 2.25 2.25 2.25 2.07 -0.98 54 1 3 +1
28AUG26 30.00 P 0.00 0.00 0.00 2.82 -0.91 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 3.57 -1.12 59 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 4.40 -1.19 61 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.18 -1.35 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.20 -1.26 66 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.16 -1.25 71 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.07 - 70 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.03 51 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.04 50 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.05 51 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.07 50 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.11 50 0 296 0
29SEP26 22.00 P 0.28 0.28 0.28 0.24 -0.16 50 2 294 +2
29SEP26 23.00 P 0.46 0.46 0.46 0.38 -0.22 49 5 117 -5
29SEP26 24.00 P 0.65 0.65 0.55 0.56 -0.32 49 66 295 0
29SEP26 25.00 P 0.90 0.90 0.80 0.82 -0.40 49 148 176 +21
29SEP26 26.00 P 1.19 1.19 1.12 1.14 -0.52 48 148 139 +108
29SEP26 27.00 P 1.66 1.66 1.60 1.56 -0.62 49 40 54 0
29SEP26 28.00 P 2.12 2.12 2.09 2.04 -0.75 49 22 185 +20
29SEP26 29.00 P 0.00 0.00 0.00 2.60 -0.84 49 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.24 -0.97 49 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 4.06 -0.96 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.83 -1.06 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.64 -1.12 54 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 6.50 -1.14 55 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.39 -1.14 57 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 8.17 -1.29 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.00 -1.43 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.05 -1.34 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.98 -1.37 55 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.00 -1.34 59 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.96 -1.37 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.94 -1.34 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.89 -1.44 58 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.94 -1.38 66 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.86 -1.46 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.86 -1.46 0 0 0 0
29OCT26 16.50 P 0.07 0.07 0.07 0.01 -0.02 44 5 5 +5
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 -0.05 47 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 -0.07 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.15 -0.09 46 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.25 -0.13 46 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.38 -0.20 46 0 24 0
29OCT26 23.00 P 0.00 0.00 0.00 0.57 -0.26 46 0 35 0
29OCT26 24.00 P 0.90 0.90 0.90 0.82 -0.33 47 20 30 0
29OCT26 25.00 P 0.00 0.00 0.00 1.13 -0.40 47 0 51 0
29OCT26 26.00 P 1.55 1.55 1.52 1.46 -0.52 46 28 68 +20
29OCT26 27.00 P 1.92 1.95 1.92 1.88 -0.63 46 30 41 +10
29OCT26 28.00 P 2.48 2.48 2.48 2.38 -0.66 46 4 19 +4
29OCT26 29.00 P 0.00 0.00 0.00 3.00 -0.68 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.65 -0.86 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.34 -0.94 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.08 -1.01 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.87 -1.08 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.70 -1.14 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.57 -1.16 51 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.46 - 53 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 0.12 -0.06 48 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 -0.08 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.19 -0.09 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.24 -0.11 48 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.30 -0.13 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.44 -0.17 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.63 -0.20 48 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.86 -0.24 48 0 0 0
27NOV26 24.00 P 1.23 1.23 1.23 1.09 -0.36 47 2 9 0
27NOV26 25.00 P 0.00 0.00 0.00 1.42 -0.44 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.82 -0.50 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 2.26 -0.64 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.76 -0.71 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.33 -0.84 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 3.86 -0.99 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.75 -0.87 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.47 -0.91 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.24 -0.98 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.04 -1.01 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.85 - 51 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 8.72 - 52 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 8 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.03 48 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.05 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.05 47 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.06 47 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.08 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.09 47 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 -0.12 47 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.44 -0.13 47 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 -0.17 47 0 262 0
30DEC26 22.00 P 0.89 0.89 0.89 0.82 -0.24 47 40 411 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 -0.29 47 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 -0.35 46 0 346 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 -0.42 46 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 2.12 -0.49 46 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 2.57 -0.57 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 3.08 -0.66 46 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 -0.75 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 4.27 -0.86 46 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 4.93 -0.94 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.71 -0.93 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.48 -0.93 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.25 -1.01 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.06 -1.03 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.89 -1.07 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.71 -1.13 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.58 -1.15 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.47 -1.17 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.35 -1.21 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.27 -1.22 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.19 -1.25 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 -0.05 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 -0.07 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 -0.08 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 -0.09 45 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 -0.11 45 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 -0.11 45 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.55 -0.14 45 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 -0.16 45 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.75 -0.16 45 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 0.97 -0.23 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.26 -0.25 45 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 1.53 -0.33 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 1.87 -0.36 44 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 2.25 -0.42 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.68 -0.48 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.16 -0.55 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.68 -0.65 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.25 -0.73 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.86 -0.78 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.51 -0.86 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.27 -0.84 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.00 -0.88 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.67 -1.00 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.54 -0.94 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.32 - 46 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 0.35 -0.09 45 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.41 -0.11 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.48 -0.13 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.56 -0.14 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.65 -0.17 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.75 -0.18 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.86 -0.19 45 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.98 -0.22 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.09 -0.25 45 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.37 -0.25 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.69 -0.27 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.03 -0.32 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.40 -0.37 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.81 -0.42 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.27 -0.46 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.76 -0.52 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.24 -0.63 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.81 -0.69 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 5.42 -0.75 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.06 -0.80 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.74 -0.85 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.43 -0.91 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 8.23 -0.88 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.99 -0.89 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.76 - 45 0 0 -
TOTAL PUT 774 6,675 +269
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$ 45.020
07AUG26 32.00 C 0.00 0.00 0.00 13.03 +1.31 0 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 12.53 +1.31 0 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 12.03 +1.31 0 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 11.53 +1.31 0 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 11.03 +1.31 0 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 10.53 +1.31 0 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 10.03 +1.31 0 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 9.53 +1.31 0 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 9.03 +1.31 0 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 8.53 +1.31 0 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 8.03 +1.30 0 0 0 0
07AUG26 37.50 C 0.00 0.00 0.00 7.53 +1.30 0 0 0 0
07AUG26 38.00 C 0.00 0.00 0.00 7.04 +1.30 67 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 6.54 +1.29 62 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 6.04 +1.28 57 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 5.52 +1.23 0 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 5.06 +1.24 58 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 4.58 +1.24 59 0 60 0
07AUG26 41.00 C 0.00 0.00 0.00 4.10 +1.19 57 0 90 0
07AUG26 41.50 C 3.80 3.80 3.80 3.63 +1.13 56 1 137 0
07AUG26 42.00 C 2.91 3.25 2.91 3.18 +1.06 56 10 76 0
07AUG26 42.50 C 2.63 2.63 2.63 2.71 +0.94 52 1 214 -1
07AUG26 43.00 C 2.65 2.65 2.65 2.31 +0.85 52 2 329 -2
07AUG26 43.50 C 1.99 2.00 1.95 1.92 +0.74 52 8 159 -2
07AUG26 44.00 C 1.59 1.98 1.31 1.63 +0.66 55 143 1,522 -8
07AUG26 44.50 C 1.60 1.70 1.13 1.26 +0.47 51 111 384 +90
07AUG26 45.00 C 0.91 1.36 0.88 0.98 +0.34 51 228 771 +98
07AUG26 45.50 C 0.88 1.04 0.70 0.78 +0.26 52 78 232 +28
07AUG26 46.00 C 0.68 0.88 0.51 0.62 +0.21 54 106 403 +17
07AUG26 46.50 C 0.59 0.65 0.44 0.49 +0.16 55 68 202 -13
07AUG26 47.00 C 0.38 0.55 0.31 0.39 +0.12 57 344 433 +212
07AUG26 47.50 C 0.36 0.45 0.36 0.30 +0.09 58 104 189 +44
07AUG26 48.00 C 0.17 0.33 0.16 0.24 +0.07 60 49 151 +16
07AUG26 48.50 C 0.15 0.28 0.15 0.19 +0.06 61 49 105 +21
07AUG26 49.00 C 0.16 0.16 0.16 0.15 +0.04 63 19 51 +16
07AUG26 49.50 C 0.12 0.12 0.12 0.11 +0.03 63 15 75 +15
07AUG26 50.00 C 0.11 0.12 0.10 0.09 +0.02 65 42 85 +42
07AUG26 51.00 C 0.00 0.00 0.00 0.05 +0.01 66 0 107 0
07AUG26 52.00 C 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 0.02 0.00 71 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
14AUG26 33.50 C 0.00 0.00 0.00 11.55 - 43 0 0 -
14AUG26 34.00 C 0.00 0.00 0.00 11.05 - 0 0 0 -
14AUG26 34.50 C 0.00 0.00 0.00 10.55 - 0 0 0 -
14AUG26 35.00 C 0.00 0.00 0.00 10.05 - 0 0 0 -
14AUG26 35.50 C 0.00 0.00 0.00 9.57 - 61 0 0 -
14AUG26 36.00 C 0.00 0.00 0.00 9.05 - 0 0 0 -
14AUG26 36.50 C 0.00 0.00 0.00 8.59 - 60 0 0 -
14AUG26 37.00 C 0.00 0.00 0.00 8.06 - 45 0 0 -
14AUG26 37.50 C 0.00 0.00 0.00 7.56 - 42 0 0 -
14AUG26 38.00 C 0.00 0.00 0.00 7.07 - 44 0 0 -
14AUG26 38.50 C 0.00 0.00 0.00 6.58 - 44 0 0 -
14AUG26 39.00 C 0.00 0.00 0.00 6.10 - 45 0 0 -
14AUG26 39.50 C 0.00 0.00 0.00 5.62 - 45 0 0 -
14AUG26 40.00 C 0.00 0.00 0.00 5.16 - 46 0 0 -
14AUG26 40.50 C 0.00 0.00 0.00 4.71 - 46 0 0 -
14AUG26 41.00 C 0.00 0.00 0.00 4.28 - 47 0 0 -
14AUG26 41.50 C 0.00 0.00 0.00 3.86 - 47 0 0 -
14AUG26 42.00 C 0.00 0.00 0.00 3.45 - 47 0 0 -
14AUG26 42.50 C 0.00 0.00 0.00 3.07 - 47 0 0 -
14AUG26 43.00 C 0.00 0.00 0.00 2.71 - 47 0 0 -
14AUG26 43.50 C 0.00 0.00 0.00 2.38 - 48 0 0 -
14AUG26 44.00 C 0.00 0.00 0.00 2.07 - 48 0 0 -
14AUG26 44.50 C 1.94 1.94 1.94 1.82 - 49 1 1 -
14AUG26 45.00 C 1.62 1.80 1.40 1.57 - 49 258 258 -
14AUG26 45.50 C 1.48 1.50 1.18 1.33 - 49 27 27 -
14AUG26 46.00 C 1.00 1.25 1.00 1.14 - 49 32 11 -
14AUG26 46.50 C 0.98 0.98 0.98 0.98 - 50 6 6 -
14AUG26 47.00 C 0.75 0.94 0.74 0.83 - 50 75 65 -
14AUG26 47.50 C 0.00 0.00 0.00 0.70 - 51 0 0 -
14AUG26 48.00 C 0.69 0.72 0.55 0.59 - 51 23 23 -
14AUG26 48.50 C 0.63 0.63 0.63 0.50 - 52 15 15 -
14AUG26 49.00 C 0.45 0.54 0.40 0.42 - 52 25 20 -
14AUG26 49.50 C 0.40 0.46 0.40 0.34 - 52 26 26 -
14AUG26 50.00 C 0.33 0.40 0.27 0.28 - 52 112 108 -
14AUG26 51.00 C 0.28 0.28 0.21 0.19 - 53 48 48 -
14AUG26 52.00 C 0.17 0.20 0.17 0.13 - 54 87 87 -
14AUG26 53.00 C 0.10 0.10 0.10 0.08 - 54 20 20 -
14AUG26 54.00 C 0.00 0.00 0.00 0.06 - 56 0 0 -
14AUG26 55.00 C 0.00 0.00 0.00 0.04 - 56 0 0 -
14AUG26 56.00 C 0.00 0.00 0.00 0.03 - 58 0 0 -
14AUG26 57.00 C 0.00 0.00 0.00 0.02 - 59 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 28.55 +1.31 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 28.05 +1.31 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 27.53 +1.29 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 27.03 +1.29 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 26.56 +1.32 110 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 26.06 +1.32 102 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 25.52 +1.28 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 25.06 +1.31 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 24.09 +1.34 122 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.09 +1.34 114 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.02 +1.27 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 21.07 +1.32 75 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 20.02 +1.26 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.10 +1.34 90 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.02 +1.26 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.08 +1.32 62 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.08 +1.31 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.04 +1.27 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.09 +1.38 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.15 +1.41 67 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.10 +1.38 49 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 11.08 +1.27 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.05 +1.05 0 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 9.21 +1.24 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.17 +1.03 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.40 +1.11 53 0 436 0
28AUG26 39.00 C 0.00 0.00 0.00 6.57 +1.07 54 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 5.76 +1.00 54 0 265 0
28AUG26 41.00 C 5.02 5.02 5.02 5.00 +0.91 53 1 949 -1
28AUG26 42.00 C 4.56 4.56 4.56 4.31 +0.89 54 2 1,982 0
28AUG26 43.00 C 3.70 4.00 3.70 3.74 +0.80 55 4 2,909 -4
28AUG26 44.00 C 3.00 3.45 2.67 3.14 +0.63 54 70 3,211 +5
28AUG26 45.00 C 2.40 2.95 2.40 2.66 +0.58 55 127 2,075 +76
28AUG26 46.00 C 2.30 2.55 2.07 2.24 +0.53 56 96 2,062 -11
28AUG26 47.00 C 1.82 2.12 1.70 1.87 +0.45 56 98 1,998 -37
28AUG26 48.00 C 1.47 1.74 1.35 1.55 +0.38 56 188 3,388 +105
28AUG26 49.00 C 1.21 1.50 1.21 1.30 +0.31 57 178 1,141 +47
28AUG26 50.00 C 1.00 1.25 0.99 1.09 +0.27 58 491 2,867 +300
28AUG26 52.50 C 0.70 0.80 0.64 0.70 +0.22 60 102 2,093 +13
28AUG26 55.00 C 0.48 0.50 0.40 0.45 +0.17 62 1,145 4,400 +970
28AUG26 57.50 C 0.31 0.31 0.28 0.29 +0.13 64 115 2,279 +85
28AUG26 60.00 C 0.20 0.20 0.18 0.19 +0.10 66 91 1,425 +22
28AUG26 62.50 C 0.00 0.00 0.00 0.12 +0.07 67 0 993 0
28AUG26 65.00 C 0.10 0.10 0.10 0.08 +0.05 69 58 1,866 +58
28AUG26 67.50 C 0.00 0.00 0.00 0.06 +0.04 71 0 517 0
28AUG26 70.00 C 0.05 0.06 0.05 0.04 +0.03 73 12 527 +8
28AUG26 72.50 C 0.00 0.00 0.00 0.03 +0.02 75 0 1,238 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 76 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 80.00 C 0.03 0.03 0.03 0.01 0.00 78 31 31 +31
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 95.00 C 0.01 0.01 0.01 0.01 0.00 99 1 101 +1
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 - 115 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 28.60 +1.32 85 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.10 +1.32 76 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.60 +1.31 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.10 +1.31 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.61 +1.32 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.11 +1.32 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.61 +1.32 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.11 +1.31 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 24.12 +1.32 64 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 23.12 +1.31 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.13 +1.32 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.13 +1.31 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.14 +1.31 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.14 +1.29 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.15 +1.28 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.16 +1.36 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.08 +1.11 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.04 +1.17 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.11 +1.06 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.15 +1.07 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.17 +0.98 0 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 11.30 +1.07 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.36 +1.02 42 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 9.78 +1.27 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.89 +1.12 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.09 +1.06 51 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 7.32 +0.99 50 0 33 0
29SEP26 40.00 C 6.55 6.55 6.55 6.61 +0.93 50 50 523 +50
29SEP26 41.00 C 0.00 0.00 0.00 5.93 +0.90 50 0 672 0
29SEP26 42.00 C 0.00 0.00 0.00 5.31 +0.84 50 0 1,235 0
29SEP26 43.00 C 5.05 5.05 4.72 4.74 +0.77 50 12 1,433 +11
29SEP26 44.00 C 4.43 4.43 4.43 4.22 +0.72 51 15 1,804 0
29SEP26 45.00 C 3.72 3.96 3.54 3.75 +0.66 51 38 9,632 -8
29SEP26 46.00 C 3.40 3.50 3.29 3.32 +0.59 51 21 1,670 -15
29SEP26 47.00 C 2.93 2.93 2.93 2.95 +0.58 52 2 7,898 0
29SEP26 48.00 C 2.80 2.80 2.50 2.60 +0.47 52 19 2,394 -15
29SEP26 49.00 C 2.26 2.47 2.26 2.31 +0.45 52 26 1,801 +19
29SEP26 50.00 C 1.78 2.18 1.78 2.04 +0.40 53 157 3,457 -71
29SEP26 52.50 C 1.20 1.56 1.20 1.50 +0.31 54 18 4,219 -9
29SEP26 55.00 C 1.10 1.20 1.06 1.10 +0.25 55 479 3,971 +207
29SEP26 57.50 C 0.80 0.88 0.80 0.79 +0.16 55 159 1,765 -40
29SEP26 60.00 C 0.00 0.00 0.00 0.56 +0.11 56 0 4,195 0
29SEP26 62.50 C 0.00 0.00 0.00 0.40 +0.08 56 0 1,206 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 +0.05 57 0 4,397 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 +0.04 58 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 +0.02 58 0 3,854 0
29SEP26 72.50 C 0.20 0.20 0.20 0.11 +0.01 59 5 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 +0.02 60 0 691 0
29SEP26 77.50 C 0.15 0.15 0.15 0.07 +0.01 61 5 771 -5
29SEP26 80.00 C 0.00 0.00 0.00 0.05 0.00 62 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 63 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 63 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 63 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 99 0 16 0
29OCT26 16.50 C 0.00 0.00 0.00 28.64 +1.32 69 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 28.14 +1.32 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 27.64 +1.31 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 27.15 +1.32 62 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 26.65 +1.31 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 26.15 +1.31 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 25.66 +1.32 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 25.16 +1.31 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 24.17 +1.32 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 23.18 +1.32 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 22.19 +1.32 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 21.20 +1.30 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 20.21 +1.36 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 19.14 +1.16 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.15 +1.22 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.19 +1.17 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.14 +1.02 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.21 +1.05 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.25 +1.04 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.34 +0.97 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.65 +1.11 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.74 +1.13 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.76 +0.96 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.28 +1.26 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.28 +1.00 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.50 +0.85 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.99 +0.99 50 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 7.33 +1.00 50 0 302 0
29OCT26 41.00 C 0.00 0.00 0.00 6.71 +0.96 50 0 426 0
29OCT26 42.00 C 0.00 0.00 0.00 6.07 +0.85 49 0 877 0
29OCT26 43.00 C 0.00 0.00 0.00 5.53 +0.78 50 0 954 0
29OCT26 44.00 C 5.24 5.24 5.24 5.07 +0.79 50 9 919 -2
29OCT26 45.00 C 4.68 4.68 4.55 4.55 +0.67 50 15 2,889 -12
29OCT26 46.00 C 4.25 4.25 4.06 4.15 +0.65 50 30 659 +18
29OCT26 47.00 C 3.58 3.58 3.58 3.76 +0.59 50 3 816 -3
29OCT26 48.00 C 0.00 0.00 0.00 3.42 +0.56 51 0 646 0
29OCT26 49.00 C 2.99 3.26 2.99 3.10 +0.51 51 3 695 0
29OCT26 50.00 C 2.90 2.90 2.65 2.81 +0.51 51 25 2,723 +3
29OCT26 52.50 C 2.33 2.33 2.33 2.21 +0.41 52 15 905 0
29OCT26 55.00 C 1.83 1.84 1.71 1.74 +0.36 53 169 576 +67
29OCT26 57.50 C 0.00 0.00 0.00 1.38 +0.28 54 0 258 0
29OCT26 60.00 C 1.00 1.13 1.00 1.08 +0.19 55 147 293 -51
29OCT26 62.50 C 0.00 0.00 0.00 0.85 +0.16 56 0 197 0
29OCT26 65.00 C 0.00 0.00 0.00 0.67 +0.12 56 0 31 0
29OCT26 67.50 C 0.00 0.00 0.00 0.53 +0.10 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.42 +0.08 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.34 +0.06 58 0 0 0
29OCT26 75.00 C 0.33 0.33 0.33 0.27 +0.05 59 2 2 +2
29OCT26 77.50 C 0.00 0.00 0.00 0.22 +0.04 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.18 +0.03 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.15 +0.02 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.12 +0.01 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.10 +0.01 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.09 +0.01 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.05 +0.01 66 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 28.68 +1.32 61 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 28.18 +1.32 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 27.68 +1.31 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 27.19 +1.32 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 26.69 +1.31 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 26.20 +1.31 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 25.70 +1.31 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 25.21 +1.31 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 24.22 +1.31 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 23.23 +1.37 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 22.19 +1.28 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 21.31 +1.35 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 20.22 +1.24 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 19.55 +1.52 62 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 18.34 +1.24 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 17.53 +1.23 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 16.77 +1.40 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 15.85 +1.41 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 14.81 +1.26 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.78 +1.03 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.95 +1.00 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.05 +0.96 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.51 +1.14 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.83 +1.23 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.90 +1.01 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.22 +0.98 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.49 +0.82 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.96 +0.93 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.34 +0.87 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.82 +0.86 50 0 40 0
27NOV26 43.00 C 0.00 0.00 0.00 6.30 +0.79 50 0 0 0
27NOV26 44.00 C 5.67 5.67 5.67 5.81 +0.80 50 20 20 +20
27NOV26 45.00 C 5.48 5.48 5.23 5.38 +0.75 51 147 147 +147
27NOV26 46.00 C 4.90 4.95 4.86 4.97 +0.71 51 45 60 +45
27NOV26 47.00 C 0.00 0.00 0.00 4.56 +0.64 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.20 +0.60 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.87 +0.58 52 0 0 0
27NOV26 50.00 C 3.46 3.55 3.46 3.57 +0.55 52 227 231 +227
27NOV26 52.50 C 3.07 3.07 3.07 2.92 +0.47 52 15 15 +15
27NOV26 55.00 C 2.49 2.49 2.41 2.40 +0.40 53 21 15 +15
27NOV26 57.50 C 0.00 0.00 0.00 1.94 +0.31 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.57 +0.23 54 0 2 0
27NOV26 62.50 C 1.29 1.32 1.29 1.26 +0.16 54 42 42 +42
27NOV26 65.00 C 1.10 1.10 1.04 1.02 +0.11 54 4 4 +4
27NOV26 67.50 C 0.00 0.00 0.00 0.82 +0.05 55 0 0 0
27NOV26 70.00 C 0.82 0.82 0.82 0.67 +0.02 55 150 150 +150
27NOV26 72.50 C 0.00 0.00 0.00 0.54 -0.02 55 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.44 -0.04 56 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.36 -0.05 56 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.30 -0.05 56 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.24 -0.07 57 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.20 -0.07 57 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.17 -0.06 57 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.14 -0.06 58 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.12 -0.06 58 0 0 0
27NOV26 95.00 C 0.22 0.22 0.22 0.10 -0.06 59 47 47 +47
27NOV26 97.50 C 0.00 0.00 0.00 0.08 -0.07 58 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.07 -0.06 59 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 -0.06 59 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.05 -0.06 60 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 -0.06 59 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 - 59 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 28.72 +1.32 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 28.23 +1.32 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 27.73 +1.31 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 27.24 +1.31 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 26.75 +1.32 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 26.26 +1.32 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 25.76 +1.31 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 25.28 +1.32 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 24.29 +1.26 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.23 +1.16 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.33 +1.19 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.32 +1.14 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.34 +1.14 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.55 +1.29 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.55 +1.19 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.77 +1.35 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.77 +1.10 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.89 +1.11 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.01 +1.06 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.18 +1.09 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.37 +1.07 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.57 +1.00 49 0 0 0
30DEC26 35.00 C 11.77 11.77 11.72 12.06 +1.27 52 7 8 +7
30DEC26 36.00 C 0.00 0.00 0.00 11.23 +1.11 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.45 +1.01 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.77 +0.99 49 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.11 +0.98 49 0 163 0
30DEC26 40.00 C 0.00 0.00 0.00 8.54 +0.91 49 0 2,521 0
30DEC26 41.00 C 0.00 0.00 0.00 8.01 +0.91 50 0 414 0
30DEC26 42.00 C 0.00 0.00 0.00 7.47 +0.87 50 0 3,004 0
30DEC26 43.00 C 6.91 6.91 6.91 7.01 +0.88 50 22 681 0
30DEC26 44.00 C 6.44 6.44 6.44 6.52 +0.81 50 6 393 -6
30DEC26 45.00 C 6.00 6.15 6.00 6.05 +0.79 50 251 9,334 -12
30DEC26 46.00 C 5.49 5.49 5.49 5.61 +0.67 50 10 411 -10
30DEC26 47.00 C 5.10 5.10 5.10 5.22 +0.67 50 1 4,095 0
30DEC26 48.00 C 0.00 0.00 0.00 4.86 +0.66 51 0 1,612 0
30DEC26 49.00 C 4.52 4.53 4.52 4.54 +0.61 51 60 2,815 0
30DEC26 50.00 C 4.25 4.25 4.06 4.22 +0.59 51 24 3,170 -8
30DEC26 52.50 C 0.00 0.00 0.00 3.55 +0.51 52 0 2,377 0
30DEC26 55.00 C 2.91 2.98 2.91 2.98 +0.47 52 5 7,850 0
30DEC26 57.50 C 2.54 2.54 2.54 2.53 +0.44 53 1 2,457 +1
30DEC26 60.00 C 2.08 2.11 2.08 2.12 +0.35 53 3 7,352 +2
30DEC26 62.50 C 1.77 1.77 1.77 1.78 +0.27 54 1 760 0
30DEC26 65.00 C 0.00 0.00 0.00 1.50 +0.22 54 0 1,518 0
30DEC26 67.50 C 0.00 0.00 0.00 1.26 +0.17 54 0 919 0
30DEC26 70.00 C 0.00 0.00 0.00 1.06 +0.13 55 0 1,782 0
30DEC26 72.50 C 0.00 0.00 0.00 0.90 +0.11 55 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.77 +0.09 56 0 2,359 0
30DEC26 77.50 C 0.00 0.00 0.00 0.65 +0.07 56 0 586 0
30DEC26 80.00 C 0.00 0.00 0.00 0.56 +0.06 56 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.48 +0.05 57 0 328 0
30DEC26 85.00 C 0.56 0.56 0.52 0.41 +0.03 57 44 2,264 -22
30DEC26 87.50 C 0.00 0.00 0.00 0.36 +0.03 58 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.31 +0.02 58 0 144 0
30DEC26 92.50 C 0.00 0.00 0.00 0.27 +0.02 58 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.24 +0.01 59 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.21 +0.01 59 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.19 +0.01 60 0 363 0
30DEC26 102.50 C 0.00 0.00 0.00 0.16 0.00 60 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 +0.01 60 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 0.00 61 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 0.00 61 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.11 0.00 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.10 0.00 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 0.00 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 0.00 63 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 0.00 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 0.00 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 0.00 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 0.00 62 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 0.00 60 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 28.87 +1.33 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 28.38 +1.32 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 27.90 +1.32 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 27.42 +1.32 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 26.94 +1.32 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 26.47 +1.29 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 26.06 +1.35 57 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 25.57 +1.33 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 24.67 +1.36 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 23.63 +1.24 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.76 +1.28 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.88 +1.29 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.00 +1.31 53 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.10 +1.28 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.21 +1.23 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.32 +1.17 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.54 +1.19 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.71 +1.16 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 15.91 +1.13 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.15 +1.11 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.39 +1.02 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.68 +1.01 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.97 +1.00 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.41 +1.05 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.76 +1.03 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.18 +1.05 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.59 +1.03 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.01 +0.95 49 0 109 0
30MAR27 41.00 C 0.00 0.00 0.00 9.48 +0.92 49 0 135 0
30MAR27 42.00 C 0.00 0.00 0.00 8.99 +0.87 50 0 215 0
30MAR27 43.00 C 0.00 0.00 0.00 8.51 +0.84 50 0 432 0
30MAR27 44.00 C 0.00 0.00 0.00 8.06 +0.76 50 0 453 0
30MAR27 45.00 C 7.50 7.50 7.50 7.64 +0.74 50 9 6,556 -4
30MAR27 46.00 C 0.00 0.00 0.00 7.23 +0.75 50 0 3,268 0
30MAR27 47.00 C 0.00 0.00 0.00 6.85 +0.73 50 0 2,124 0
30MAR27 48.00 C 0.00 0.00 0.00 6.49 +0.72 50 0 1,416 0
30MAR27 49.00 C 0.00 0.00 0.00 6.15 +0.66 50 0 244 0
30MAR27 50.00 C 0.00 0.00 0.00 5.83 +0.64 50 0 356 0
30MAR27 52.50 C 5.07 5.07 5.07 5.10 +0.57 51 10 1,724 0
30MAR27 55.00 C 0.00 0.00 0.00 4.66 +0.77 52 0 3,399 0
30MAR27 57.50 C 0.00 0.00 0.00 4.09 +0.77 53 0 2,261 0
30MAR27 60.00 C 3.48 3.48 3.34 3.60 +0.76 53 120 636 0
30MAR27 62.50 C 0.00 0.00 0.00 3.24 +0.82 54 0 687 0
30MAR27 65.00 C 0.00 0.00 0.00 2.93 +0.93 55 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 2.66 +0.96 55 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 2.43 +0.98 56 0 123 0
30MAR27 72.50 C 0.00 0.00 0.00 2.23 +1.00 57 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 2.05 +0.98 58 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.90 +0.99 59 0 80 0
30MAR27 80.00 C 0.00 0.00 0.00 1.77 +1.00 59 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 1.65 +1.01 60 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 1.59 +1.05 61 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 1.45 +0.98 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.37 +0.97 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.30 +0.96 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.23 +0.95 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.17 +0.93 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.12 +0.92 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.08 +0.91 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.03 +0.88 67 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.00 +0.87 68 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.96 - 69 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 29.01 +1.33 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 28.54 +1.34 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 28.06 +1.33 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 27.59 +1.33 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 27.13 +1.34 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 26.66 +1.33 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 26.20 +1.34 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 25.74 +1.34 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 24.83 +1.34 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 23.94 +1.34 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 23.06 +1.34 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 22.20 +1.34 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 21.36 +1.34 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 20.53 +1.32 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.74 +1.33 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.95 +1.31 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 18.19 +1.29 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 17.45 +1.11 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.73 +1.11 50 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 16.19 +1.26 51 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 15.40 +1.14 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.75 +1.13 50 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 14.09 +1.06 50 0 110 0
29JUN27 36.00 C 0.00 0.00 0.00 13.46 +1.03 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.85 +0.98 50 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 12.28 +0.97 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.70 +0.95 49 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 11.24 +0.99 50 0 37 0
29JUN27 41.00 C 0.00 0.00 0.00 10.74 +0.97 50 0 84 0
29JUN27 42.00 C 0.00 0.00 0.00 10.26 +0.92 50 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 9.83 +0.92 50 0 163 0
29JUN27 44.00 C 0.00 0.00 0.00 9.40 +0.90 50 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 8.98 +0.80 50 0 483 0
29JUN27 46.00 C 0.00 0.00 0.00 8.59 +0.77 50 0 63 0
29JUN27 47.00 C 0.00 0.00 0.00 8.21 +0.75 50 0 85 0
29JUN27 48.00 C 7.82 7.82 7.82 7.85 +0.74 50 10 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 7.51 +0.72 50 0 183 0
29JUN27 50.00 C 0.00 0.00 0.00 7.19 +0.71 51 0 165 0
29JUN27 52.50 C 0.00 0.00 0.00 6.44 +0.63 51 0 97 0
29JUN27 55.00 C 5.68 5.68 5.68 5.78 +0.58 51 5 292 0
29JUN27 57.50 C 0.00 0.00 0.00 5.29 +0.63 52 0 328 0
29JUN27 60.00 C 0.00 0.00 0.00 4.70 +0.51 52 0 114 0
29JUN27 62.50 C 4.24 4.24 4.20 4.23 +0.43 52 12 213 +2
29JUN27 65.00 C 0.00 0.00 0.00 3.79 +0.36 52 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 3.39 +0.25 52 0 69 0
29JUN27 70.00 C 3.26 3.26 3.26 3.07 +0.20 52 1 208 0
29JUN27 72.50 C 0.00 0.00 0.00 2.74 +0.13 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.47 0.00 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.24 -0.05 52 0 0 0
29JUN27 80.00 C 2.16 2.16 2.16 2.01 -0.10 53 1 1 +1
29JUN27 82.50 C 0.00 0.00 0.00 1.81 -0.12 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.65 -0.10 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.50 -0.14 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.37 -0.16 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.30 -0.12 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.23 -0.09 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.17 -0.12 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.12 -0.06 56 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 1.08 -0.04 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.03 -0.02 57 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 1.00 +0.01 58 0 32 0
29JUN27 110.00 C 0.94 0.94 0.94 0.96 - 59 2 2 -
TOTAL CALL 7,690 227,688 +3,050
07AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
07AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
07AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
07AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
07AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
07AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 17 0
07AUG26 38.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 5 0
07AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.04 60 0 129 0
07AUG26 39.50 P 0.00 0.00 0.00 0.02 -0.05 61 0 5 0
07AUG26 40.00 P 0.05 0.05 0.03 0.03 -0.08 59 31 178 +25
07AUG26 40.50 P 0.00 0.00 0.00 0.05 -0.11 59 0 65 0
07AUG26 41.00 P 0.10 0.10 0.08 0.07 -0.16 58 23 175 0
07AUG26 41.50 P 0.14 0.14 0.09 0.10 -0.23 56 54 204 +26
07AUG26 42.00 P 0.16 0.20 0.16 0.14 -0.31 55 37 611 -33
07AUG26 42.50 P 0.24 0.30 0.21 0.21 -0.40 55 82 645 -7
07AUG26 43.00 P 0.43 0.43 0.28 0.30 -0.50 54 103 188 +98
07AUG26 43.50 P 0.76 0.76 0.38 0.43 -0.60 55 127 272 +62
07AUG26 44.00 P 0.72 0.72 0.72 0.58 -0.74 54 3 158 +3
07AUG26 44.50 P 0.80 0.80 0.78 0.77 -0.85 54 1,007 1,094 +906
07AUG26 45.00 P 0.98 1.13 0.95 1.00 -0.97 54 31 106 +16
07AUG26 45.50 P 0.00 0.00 0.00 1.31 -1.02 56 0 0 0
07AUG26 46.00 P 1.55 1.77 1.55 1.63 -1.09 56 32 32 +32
07AUG26 46.50 P 2.12 2.12 2.12 1.99 -1.15 57 40 41 +40
07AUG26 47.00 P 0.00 0.00 0.00 2.38 -1.20 58 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 2.79 -1.24 60 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 3.23 -1.22 62 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 3.68 -1.24 63 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 4.12 -1.27 63 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 4.58 -1.29 63 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 5.06 -1.29 65 0 0 0
07AUG26 51.00 P 0.00 0.00 0.00 6.03 -1.30 69 0 0 0
07AUG26 52.00 P 0.00 0.00 0.00 7.22 -1.10 106 0 0 0
07AUG26 53.00 P 0.00 0.00 0.00 8.17 -1.28 110 0 0 0
07AUG26 54.00 P 0.00 0.00 0.00 9.13 -1.23 113 0 0 0
07AUG26 55.00 P 0.00 0.00 0.00 10.18 -1.26 130 0 0 0
07AUG26 56.00 P 0.00 0.00 0.00 11.13 -1.25 131 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 12.24 - 155 0 0 -
14AUG26 33.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
14AUG26 34.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
14AUG26 34.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
14AUG26 35.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
14AUG26 35.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
14AUG26 36.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
14AUG26 36.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 37.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
14AUG26 37.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
14AUG26 38.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
14AUG26 38.50 P 0.00 0.00 0.00 0.03 - 45 0 0 -
14AUG26 39.00 P 0.00 0.00 0.00 0.05 - 46 0 0 -
14AUG26 39.50 P 0.00 0.00 0.00 0.07 - 46 0 0 -
14AUG26 40.00 P 0.18 0.20 0.18 0.11 - 46 3 2 -
14AUG26 40.50 P 0.00 0.00 0.00 0.16 - 47 0 0 -
14AUG26 41.00 P 0.29 0.30 0.29 0.22 - 47 27 27 -
14AUG26 41.50 P 0.36 0.40 0.36 0.30 - 47 43 35 -
14AUG26 42.00 P 0.46 0.50 0.45 0.41 - 48 52 52 -
14AUG26 42.50 P 0.60 0.62 0.55 0.54 - 48 49 45 -
14AUG26 43.00 P 0.66 0.74 0.66 0.69 - 49 78 78 -
14AUG26 43.50 P 0.83 0.94 0.83 0.87 - 49 102 83 -
14AUG26 44.00 P 1.01 1.24 1.00 1.06 - 49 82 82 -
14AUG26 44.50 P 1.21 1.34 1.21 1.29 - 50 30 30 -
14AUG26 45.00 P 0.00 0.00 0.00 1.54 - 50 0 0 -
14AUG26 45.50 P 1.70 1.80 1.70 1.82 - 50 30 30 -
14AUG26 46.00 P 1.99 1.99 1.99 2.13 - 51 15 15 -
14AUG26 46.50 P 0.00 0.00 0.00 2.46 - 51 0 0 -
14AUG26 47.00 P 2.67 2.67 2.67 2.81 - 52 2 2 -
14AUG26 47.50 P 0.00 0.00 0.00 3.18 - 52 0 0 -
14AUG26 48.00 P 0.00 0.00 0.00 3.58 - 53 0 0 -
14AUG26 48.50 P 0.00 0.00 0.00 3.98 - 53 0 0 -
14AUG26 49.00 P 0.00 0.00 0.00 4.41 - 54 0 0 -
14AUG26 49.50 P 0.00 0.00 0.00 4.84 - 55 0 0 -
14AUG26 50.00 P 0.00 0.00 0.00 5.29 - 56 0 0 -
14AUG26 51.00 P 0.00 0.00 0.00 6.32 - 65 0 0 -
14AUG26 52.00 P 0.00 0.00 0.00 7.22 - 65 0 0 -
14AUG26 53.00 P 0.00 0.00 0.00 8.26 - 74 0 0 -
14AUG26 54.00 P 0.00 0.00 0.00 9.21 - 76 0 0 -
14AUG26 55.00 P 0.00 0.00 0.00 10.18 - 80 0 0 -
14AUG26 56.00 P 0.00 0.00 0.00 11.24 - 90 0 0 -
14AUG26 57.00 P 0.00 0.00 0.00 12.24 - 95 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 270 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 114 0
28AUG26 32.00 P 0.07 0.07 0.07 0.01 -0.01 52 2 140 -2
28AUG26 33.00 P 0.09 0.09 0.09 0.02 -0.02 52 50 231 +50
28AUG26 34.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 608 0
28AUG26 35.00 P 0.16 0.16 0.16 0.07 -0.05 52 22 5,897 -22
28AUG26 36.00 P 0.21 0.22 0.20 0.12 -0.08 53 34 1,330 -18
28AUG26 37.00 P 0.31 0.31 0.31 0.20 -0.12 53 2 702 -2
28AUG26 38.00 P 0.37 0.40 0.36 0.31 -0.18 53 73 1,724 -8
28AUG26 39.00 P 0.50 0.56 0.50 0.47 -0.24 54 258 2,224 -103
28AUG26 40.00 P 0.74 0.78 0.69 0.68 -0.32 54 95 1,823 +15
28AUG26 41.00 P 1.00 1.03 0.87 0.95 -0.41 55 37 1,566 -1
28AUG26 42.00 P 1.48 1.49 1.19 1.25 -0.53 55 316 4,571 +17
28AUG26 43.00 P 1.52 1.69 1.52 1.63 -0.58 55 42 3,823 +32
28AUG26 44.00 P 2.18 2.20 1.94 2.06 -0.71 55 18 3,887 -3
28AUG26 45.00 P 2.50 2.58 2.50 2.58 -0.77 56 55 2,735 +32
28AUG26 46.00 P 0.00 0.00 0.00 3.18 -0.83 56 0 2,367 0
28AUG26 47.00 P 0.00 0.00 0.00 3.83 -0.89 57 0 2,421 0
28AUG26 48.00 P 4.35 4.35 4.35 4.51 -0.96 58 1 1,786 +1
28AUG26 49.00 P 0.00 0.00 0.00 5.25 -1.01 59 0 1,271 0
28AUG26 50.00 P 6.05 6.05 6.05 6.05 -1.05 60 4 737 +2
28AUG26 52.50 P 8.00 8.00 8.00 8.13 -1.16 61 5 406 -5
28AUG26 55.00 P 0.00 0.00 0.00 10.38 -1.28 64 0 476 0
28AUG26 57.50 P 0.00 0.00 0.00 12.58 -1.52 57 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 15.09 -1.24 65 0 94 0
28AUG26 62.50 P 0.00 0.00 0.00 17.69 -1.27 80 0 35 0
28AUG26 65.00 P 0.00 0.00 0.00 20.02 -1.35 71 0 6,374 0
28AUG26 67.50 P 0.00 0.00 0.00 22.56 -1.47 83 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.05 -1.48 87 0 8 0
28AUG26 72.50 P 0.00 0.00 0.00 27.56 -1.49 94 0 4 0
28AUG26 75.00 P 0.00 0.00 0.00 30.21 -1.32 114 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 32.71 -1.34 120 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 35.08 -1.47 113 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 37.54 -1.51 112 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 40.14 -1.32 129 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 42.63 -1.41 133 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 45.07 -1.45 130 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 47.66 -1.30 145 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 50.21 -1.34 154 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 52.66 -1.39 153 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 55.07 -1.48 146 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 57.53 -1.51 144 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 60.31 -1.21 179 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 62.51 -1.54 146 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 65.06 - 159 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 71 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.05 49 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.06 49 0 246 0
29SEP26 33.00 P 0.30 0.30 0.30 0.17 -0.09 49 2 172 +2
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.12 49 0 514 0
29SEP26 35.00 P 0.48 0.48 0.48 0.37 -0.15 50 8 1,331 0
29SEP26 36.00 P 0.61 0.63 0.61 0.51 -0.19 50 51 937 -1
29SEP26 37.00 P 0.77 0.77 0.77 0.68 -0.24 50 50 1,316 0
29SEP26 38.00 P 0.98 1.02 0.98 0.90 -0.29 51 20 1,265 0
29SEP26 39.00 P 1.21 1.22 1.21 1.16 -0.33 51 96 1,787 0
29SEP26 40.00 P 1.53 1.53 1.53 1.45 -0.40 51 8 1,730 0
29SEP26 41.00 P 1.70 1.85 1.70 1.81 -0.43 52 18 1,625 +15
29SEP26 42.00 P 2.20 2.20 2.14 2.19 -0.48 52 125 2,775 +78
29SEP26 43.00 P 2.49 2.74 2.49 2.62 -0.54 52 353 4,399 +335
29SEP26 44.00 P 3.01 3.10 3.01 3.08 -0.62 52 30 2,879 +30
29SEP26 45.00 P 0.00 0.00 0.00 3.61 -0.68 52 0 13,014 0
29SEP26 46.00 P 4.10 4.10 4.10 4.17 -0.72 52 1 1,717 0
29SEP26 47.00 P 0.00 0.00 0.00 4.80 -0.80 53 0 7,490 0
29SEP26 48.00 P 0.00 0.00 0.00 5.45 -0.86 53 0 1,005 0
29SEP26 49.00 P 0.00 0.00 0.00 6.16 -0.90 54 0 1,373 0
29SEP26 50.00 P 6.65 6.65 6.65 6.89 -0.93 54 1 6,651 0
29SEP26 52.50 P 8.80 8.90 8.80 8.90 -1.03 56 6 4,455 +4
29SEP26 55.00 P 0.00 0.00 0.00 10.96 -1.15 56 0 3,046 0
29SEP26 57.50 P 0.00 0.00 0.00 13.18 -1.16 58 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 15.48 -1.17 59 0 2,085 0
29SEP26 62.50 P 0.00 0.00 0.00 17.72 -1.29 57 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 20.02 -1.49 51 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 22.85 -1.18 72 0 4,274 0
29SEP26 70.00 P 0.00 0.00 0.00 25.10 -1.43 65 0 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 27.56 -1.49 67 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.21 -1.32 79 0 4,713 0
29SEP26 77.50 P 0.00 0.00 0.00 32.71 -1.34 83 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 35.08 -1.47 80 0 419 0
29SEP26 82.50 P 0.00 0.00 0.00 37.54 -1.51 80 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.14 -1.35 90 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.63 -1.41 93 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.07 -1.45 92 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.66 -1.30 101 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.21 -1.34 107 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.66 -1.39 107 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.07 -1.48 103 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.53 -1.51 102 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.31 -1.21 123 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.51 -1.54 104 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.06 -1.43 113 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.48 -1.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.98 -1.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.48 -1.49 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.98 -1.50 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.48 -1.46 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.98 -1.49 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.48 -1.51 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.98 -1.49 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.48 -1.45 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.98 -1.50 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.48 -1.52 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.98 -1.52 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.48 -1.32 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.98 -1.32 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.48 -1.32 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.98 -1.32 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29OCT26 28.00 P 0.21 0.21 0.21 0.08 -0.02 50 2 2 +2
29OCT26 29.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.24 -0.05 50 0 170 0
29OCT26 32.00 P 0.00 0.00 0.00 0.32 -0.08 50 0 603 0
29OCT26 33.00 P 0.00 0.00 0.00 0.44 -0.09 50 0 470 0
29OCT26 34.00 P 0.00 0.00 0.00 0.58 -0.12 50 0 794 0
29OCT26 35.00 P 0.00 0.00 0.00 0.74 -0.17 50 0 504 0
29OCT26 36.00 P 0.00 0.00 0.00 0.95 -0.18 50 0 348 0
29OCT26 37.00 P 0.00 0.00 0.00 1.17 -0.25 50 0 561 0
29OCT26 38.00 P 0.00 0.00 0.00 1.46 -0.27 51 0 5,389 0
29OCT26 39.00 P 1.67 1.78 1.67 1.75 -0.34 51 2 309 0
29OCT26 40.00 P 2.08 2.15 2.08 2.09 -0.38 51 22 6,389 -17
29OCT26 41.00 P 0.00 0.00 0.00 2.45 -0.43 51 0 3,957 0
29OCT26 42.00 P 0.00 0.00 0.00 2.86 -0.48 50 0 716 0
29OCT26 43.00 P 0.00 0.00 0.00 3.32 -0.53 51 0 1,121 0
29OCT26 44.00 P 3.99 3.99 3.67 3.81 -0.59 51 5 926 +4
29OCT26 45.00 P 0.00 0.00 0.00 4.34 -0.65 51 0 1,399 0
29OCT26 46.00 P 0.00 0.00 0.00 4.92 -0.68 51 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 5.51 -0.77 51 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 6.16 -0.80 51 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 6.84 -0.85 52 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 7.57 -0.87 53 0 91 0
29OCT26 52.50 P 0.00 0.00 0.00 9.46 -1.02 53 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 11.57 -0.66 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.51 -1.26 53 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 15.70 -1.27 54 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 18.08 -1.27 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.60 -1.11 61 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 23.10 -1.00 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.46 -1.07 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.86 -1.19 68 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 30.21 -1.32 67 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.78 -1.27 72 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 35.10 -1.45 68 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 37.54 -1.51 68 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 40.14 -1.35 76 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 42.63 -1.41 78 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 45.07 -1.45 78 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 47.66 -1.30 85 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 50.21 -1.34 90 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 52.66 -1.39 90 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 55.07 -1.48 87 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 57.53 -1.51 87 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 60.31 -1.21 103 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 62.51 -1.54 89 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 65.06 - 95 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.07 -0.05 48 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.10 -0.07 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.15 -0.08 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.21 -0.11 48 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 0.30 -0.13 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.40 -0.15 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.53 -0.19 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.69 -0.20 49 0 52 0
27NOV26 34.00 P 0.00 0.00 0.00 0.86 -0.26 50 0 0 0
27NOV26 35.00 P 1.25 1.25 1.25 1.09 -0.27 50 6 6 +6
27NOV26 36.00 P 0.00 0.00 0.00 1.33 -0.32 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.62 -0.33 50 0 3 0
27NOV26 38.00 P 2.01 2.01 1.99 1.93 -0.38 51 46 46 +46
27NOV26 39.00 P 2.26 2.35 2.26 2.30 -0.38 51 105 105 +105
27NOV26 40.00 P 2.63 2.66 2.63 2.67 -0.39 51 30 31 +30
27NOV26 41.00 P 3.06 3.13 3.06 3.09 -0.42 51 47 47 +47
27NOV26 42.00 P 0.00 0.00 0.00 3.52 -0.47 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 3.99 -0.52 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 4.49 -0.58 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.04 -0.62 52 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 5.62 -0.66 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.21 -0.72 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.87 -0.74 52 0 15 0
27NOV26 49.00 P 7.60 7.60 7.56 7.51 -0.80 52 23 23 +23
27NOV26 50.00 P 0.00 0.00 0.00 8.23 -0.81 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.07 -0.89 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.27 -0.57 57 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 14.06 -1.13 54 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.33 -1.03 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.53 -1.13 57 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.94 -1.02 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.31 -0.99 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.66 -1.02 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.96 -1.11 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 30.36 -1.18 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.81 -1.24 65 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 35.11 -1.44 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 37.67 -1.38 67 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 40.14 -1.35 68 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 42.63 -1.41 70 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 45.07 -1.45 70 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 47.66 -1.30 76 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 50.21 -1.34 80 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 52.66 -1.39 80 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 55.07 -1.48 79 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 57.53 -1.51 78 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 60.31 -1.21 92 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 62.51 -1.54 80 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 65.06 - 86 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 51 0 267 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 33 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 0.00 51 0 73 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 0.00 51 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 +0.01 51 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.19 0.00 50 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 -0.01 51 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 -0.01 51 0 96 0
30DEC26 29.00 P 0.00 0.00 0.00 0.45 -0.02 51 0 110 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 -0.03 51 0 758 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 -0.05 51 0 580 0
30DEC26 32.00 P 0.00 0.00 0.00 0.89 -0.07 51 0 465 0
30DEC26 33.00 P 1.18 1.18 1.18 1.08 -0.11 51 1 500 0
30DEC26 34.00 P 0.00 0.00 0.00 1.31 -0.11 51 0 374 0
30DEC26 35.00 P 0.00 0.00 0.00 1.56 -0.16 51 0 313 0
30DEC26 36.00 P 0.00 0.00 0.00 1.85 -0.17 51 0 573 0
30DEC26 37.00 P 0.00 0.00 0.00 2.14 -0.24 51 0 246 0
30DEC26 38.00 P 0.00 0.00 0.00 2.45 -0.31 51 0 560 0
30DEC26 39.00 P 2.80 2.80 2.80 2.81 -0.34 51 1 354 -1
30DEC26 40.00 P 3.13 3.23 3.13 3.19 -0.40 51 8 11,326 0
30DEC26 41.00 P 0.00 0.00 0.00 3.61 -0.42 51 0 3,378 0
30DEC26 42.00 P 4.08 4.10 3.93 4.05 -0.46 51 5 5,488 -1
30DEC26 43.00 P 4.41 4.60 4.41 4.54 -0.51 51 142 1,568 +70
30DEC26 44.00 P 0.00 0.00 0.00 5.06 -0.53 51 0 846 0
30DEC26 45.00 P 5.52 5.60 5.52 5.61 -0.60 51 3 3,353 +1
30DEC26 46.00 P 6.28 6.28 6.19 6.18 -0.66 51 105 2,993 0
30DEC26 47.00 P 6.75 6.75 6.75 6.75 -0.68 51 1 4,741 +1
30DEC26 48.00 P 0.00 0.00 0.00 7.42 -0.70 51 0 1,147 0
30DEC26 49.00 P 8.00 8.00 8.00 8.08 -0.74 51 2 244 0
30DEC26 50.00 P 0.00 0.00 0.00 8.76 -0.77 52 0 5,143 0
30DEC26 52.50 P 0.00 0.00 0.00 10.57 -0.84 52 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 12.50 -0.92 53 0 2,415 0
30DEC26 57.50 P 0.00 0.00 0.00 14.59 -1.01 54 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.70 -1.00 55 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 18.87 -1.03 55 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 21.02 -1.15 55 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.47 -1.00 58 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.77 -1.04 59 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 28.12 -1.03 59 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.48 -1.09 60 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.85 -1.20 60 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.28 -1.27 61 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 37.73 -1.32 62 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.20 -1.29 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.68 -1.36 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.20 -1.32 68 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 47.66 -1.30 69 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.21 -1.34 73 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.66 -1.39 73 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.07 -1.48 72 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 57.53 -1.51 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.31 -1.21 83 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.51 -1.54 73 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.06 -1.43 78 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 67.48 -1.50 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.98 -1.50 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.55 -1.42 83 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.98 -1.50 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.48 -1.46 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.98 -1.49 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.48 -1.51 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.98 -1.49 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.55 -1.38 91 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.98 -1.50 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.48 -1.52 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.98 -1.52 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.48 -1.32 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.98 -1.32 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.48 -1.32 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.05 -1.25 100 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.16 +0.01 52 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.22 +0.02 52 0 114 0
30MAR27 23.00 P 0.42 0.42 0.42 0.28 +0.01 52 4 79 +4
30MAR27 24.00 P 0.00 0.00 0.00 0.37 +0.01 52 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.46 0.00 52 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.59 0.00 52 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 0.71 -0.01 52 0 204 0
30MAR27 28.00 P 0.00 0.00 0.00 0.87 -0.03 51 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.04 -0.04 51 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.23 -0.08 51 0 86 0
30MAR27 31.00 P 0.00 0.00 0.00 1.46 -0.08 51 0 76 0
30MAR27 32.00 P 0.00 0.00 0.00 1.69 -0.11 51 0 151 0
30MAR27 33.00 P 0.00 0.00 0.00 1.93 -0.18 51 0 558 0
30MAR27 34.00 P 0.00 0.00 0.00 2.19 -0.22 51 0 211 0
30MAR27 35.00 P 2.50 2.50 2.50 2.43 -0.34 50 1 524 0
30MAR27 36.00 P 0.00 0.00 0.00 2.74 -0.37 50 0 366 0
30MAR27 37.00 P 0.00 0.00 0.00 3.07 -0.39 49 0 308 0
30MAR27 38.00 P 0.00 0.00 0.00 3.51 -0.34 50 0 270 0
30MAR27 39.00 P 3.88 3.88 3.88 3.91 -0.38 50 1 256 0
30MAR27 40.00 P 0.00 0.00 0.00 4.34 -0.40 50 0 2,822 0
30MAR27 41.00 P 0.00 0.00 0.00 4.79 -0.45 50 0 895 0
30MAR27 42.00 P 0.00 0.00 0.00 5.16 -0.60 49 0 544 0
30MAR27 43.00 P 0.00 0.00 0.00 5.79 -0.51 50 0 272 0
30MAR27 44.00 P 6.32 6.32 6.32 6.17 -0.68 49 1 438 +1
30MAR27 45.00 P 0.00 0.00 0.00 6.79 -0.64 50 0 6,197 0
30MAR27 46.00 P 0.00 0.00 0.00 7.32 -0.73 49 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 8.09 -0.62 50 0 2,100 0
30MAR27 48.00 P 0.00 0.00 0.00 8.71 -0.64 50 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 9.35 -0.71 51 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.15 -0.61 52 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 11.82 -0.77 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 13.67 -0.85 52 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 15.63 -0.90 52 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 17.65 -1.00 53 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.74 -0.96 53 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.89 -1.08 54 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 24.09 -1.05 54 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 26.42 -1.04 55 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.68 -1.07 56 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.98 -1.08 56 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 33.30 -1.11 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.64 -1.13 57 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.00 -1.16 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.35 -1.25 57 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 42.74 -1.31 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 45.21 -1.31 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 47.66 -1.32 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 50.22 -1.33 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.71 -1.34 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 55.20 -1.35 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 57.74 -1.30 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 60.31 -1.21 70 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 62.67 -1.38 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 65.14 - 69 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.29 +0.02 49 0 30 0
29JUN27 22.00 P 0.00 0.00 0.00 0.39 +0.02 50 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.48 +0.01 50 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 0.63 +0.03 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.76 +0.02 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.94 +0.02 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.12 +0.01 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.32 -0.01 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.56 -0.02 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.80 -0.03 50 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.08 -0.06 50 0 76 0
29JUN27 32.00 P 0.00 0.00 0.00 2.39 -0.06 51 0 214 0
29JUN27 33.00 P 0.00 0.00 0.00 2.69 -0.10 51 0 57 0
29JUN27 34.00 P 0.00 0.00 0.00 3.01 -0.17 50 0 2,875 0
29JUN27 35.00 P 0.00 0.00 0.00 3.39 -0.18 51 0 565 0
29JUN27 36.00 P 0.00 0.00 0.00 3.75 -0.22 50 0 59 0
29JUN27 37.00 P 0.00 0.00 0.00 4.05 -0.37 50 0 139 0
29JUN27 38.00 P 4.40 4.40 4.40 4.51 -0.32 50 1 10 0
29JUN27 39.00 P 5.04 5.04 5.04 4.98 -0.33 50 41 90 +26
29JUN27 40.00 P 5.33 5.33 5.33 5.40 -0.36 50 1 72 0
29JUN27 41.00 P 0.00 0.00 0.00 5.91 -0.38 50 0 218 0
29JUN27 42.00 P 0.00 0.00 0.00 6.41 -0.39 50 0 123 0
29JUN27 43.00 P 0.00 0.00 0.00 6.94 -0.44 50 0 66 0
29JUN27 44.00 P 0.00 0.00 0.00 7.47 -0.37 50 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 8.04 -0.48 50 0 67 0
29JUN27 46.00 P 0.00 0.00 0.00 8.63 -0.60 50 0 107 0
29JUN27 47.00 P 0.00 0.00 0.00 9.26 -0.60 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 9.89 -0.62 51 0 161 0
29JUN27 49.00 P 0.00 0.00 0.00 10.52 -0.64 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 11.15 -0.68 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 12.85 -0.77 51 0 0 0
29JUN27 55.00 P 15.00 15.00 15.00 14.71 -0.63 51 5 61 -5
29JUN27 57.50 P 0.00 0.00 0.00 16.61 -0.84 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.59 -0.91 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.71 -0.87 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.78 -0.91 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.88 -0.95 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.04 -1.00 54 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 29.26 -1.04 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.48 -1.10 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 33.73 -1.13 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.06 -1.12 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 38.33 -1.18 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.48 -1.47 52 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 42.85 -1.49 52 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.25 -1.49 53 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 47.67 -1.48 53 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 50.22 -1.36 55 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 52.71 -1.34 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 55.20 -1.35 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 57.74 -1.30 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 60.31 -1.21 63 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 62.67 -1.38 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 65.14 - 62 0 0 -
TOTAL PUT 4,477 256,636 +1,958
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$ 320.000
07AUG26 237.50 C 0.00 0.00 0.00 82.58 -4.86 85 0 0 0
07AUG26 240.00 C 0.00 0.00 0.00 80.08 -4.87 80 0 0 0
07AUG26 242.50 C 0.00 0.00 0.00 77.58 -4.87 74 0 0 0
07AUG26 245.00 C 0.00 0.00 0.00 75.09 -4.87 85 0 0 0
07AUG26 247.50 C 0.00 0.00 0.00 72.59 -4.88 82 0 0 0
07AUG26 250.00 C 0.00 0.00 0.00 70.10 -4.88 84 0 0 0
07AUG26 252.50 C 0.00 0.00 0.00 67.61 -4.88 84 0 0 0
07AUG26 255.00 C 0.00 0.00 0.00 65.12 -4.89 83 0 0 0
07AUG26 257.50 C 0.00 0.00 0.00 62.73 -4.81 95 0 0 0
07AUG26 260.00 C 0.00 0.00 0.00 60.16 -4.91 83 0 0 0
07AUG26 262.50 C 0.00 0.00 0.00 57.71 -4.90 85 0 0 0
07AUG26 265.00 C 0.00 0.00 0.00 55.22 -4.94 83 0 0 0
07AUG26 267.50 C 0.00 0.00 0.00 52.77 -4.96 83 0 0 0
07AUG26 270.00 C 0.00 0.00 0.00 50.33 -4.97 83 0 0 0
07AUG26 272.50 C 0.00 0.00 0.00 47.91 -4.99 83 0 0 0
07AUG26 275.00 C 0.00 0.00 0.00 45.52 -5.00 83 0 0 0
07AUG26 277.50 C 0.00 0.00 0.00 43.14 -5.02 83 0 0 0
07AUG26 280.00 C 0.00 0.00 0.00 40.80 -5.03 83 0 0 0
07AUG26 282.50 C 0.00 0.00 0.00 38.48 -5.05 83 0 0 0
07AUG26 285.00 C 0.00 0.00 0.00 36.21 -5.05 83 0 0 0
07AUG26 287.50 C 0.00 0.00 0.00 33.98 -5.06 83 0 0 0
07AUG26 290.00 C 0.00 0.00 0.00 31.80 -5.06 83 0 0 0
07AUG26 292.50 C 0.00 0.00 0.00 29.67 -5.05 83 0 0 0
07AUG26 295.00 C 0.00 0.00 0.00 27.61 -5.03 83 0 0 0
07AUG26 297.50 C 0.00 0.00 0.00 25.60 -5.01 83 0 15 0
07AUG26 300.00 C 0.00 0.00 0.00 23.67 -4.97 83 0 45 0
07AUG26 305.00 C 0.00 0.00 0.00 19.44 -5.10 77 0 7 0
07AUG26 310.00 C 0.00 0.00 0.00 16.23 -4.55 79 0 16 0
07AUG26 315.00 C 0.00 0.00 0.00 13.36 -4.34 80 0 16 0
07AUG26 320.00 C 0.00 0.00 0.00 10.84 -4.08 80 0 90 0
07AUG26 325.00 C 0.00 0.00 0.00 8.66 -3.79 81 0 47 0
07AUG26 330.00 C 0.00 0.00 0.00 6.82 -3.45 81 0 30 0
07AUG26 335.00 C 0.00 0.00 0.00 5.29 -3.09 81 0 58 0
07AUG26 340.00 C 3.55 3.67 3.55 4.04 -2.72 82 2 756 +1
07AUG26 345.00 C 0.00 0.00 0.00 3.04 -2.36 82 0 32 0
07AUG26 350.00 C 2.00 2.00 2.00 2.25 -2.01 82 40 74 +40
07AUG26 355.00 C 1.73 1.73 1.73 1.64 -1.69 82 2 55 0
07AUG26 360.00 C 1.32 1.32 1.32 1.18 -1.39 82 14 29 +14
07AUG26 365.00 C 0.00 0.00 0.00 0.84 -1.13 82 0 15 0
07AUG26 370.00 C 0.00 0.00 0.00 0.62 -0.87 83 0 15 0
07AUG26 375.00 C 0.00 0.00 0.00 0.43 -0.68 83 0 0 0
07AUG26 380.00 C 0.00 0.00 0.00 0.29 -0.54 83 0 30 0
07AUG26 385.00 C 0.00 0.00 0.00 0.19 -0.44 83 0 0 0
07AUG26 390.00 C 0.00 0.00 0.00 0.13 -0.34 83 0 15 0
07AUG26 395.00 C 0.00 0.00 0.00 0.09 -0.25 84 0 0 0
07AUG26 400.00 C 0.00 0.00 0.00 0.06 -0.18 84 0 16 0
07AUG26 405.00 C 0.00 0.00 0.00 0.04 -0.13 84 0 0 0
07AUG26 410.00 C 0.00 0.00 0.00 0.03 -0.09 86 0 0 0
07AUG26 415.00 C 0.00 0.00 0.00 0.02 -0.07 86 0 0 0
07AUG26 420.00 C 0.00 0.00 0.00 0.01 -0.05 84 0 0 0
07AUG26 425.00 C 0.00 0.00 0.00 0.01 -0.03 88 0 0 0
07AUG26 430.00 C 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
07AUG26 435.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
07AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
07AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
07AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 57.71 - 0 0 0 -
14AUG26 265.00 C 0.00 0.00 0.00 56.37 - 73 0 0 -
14AUG26 267.50 C 0.00 0.00 0.00 53.50 - 64 0 0 -
14AUG26 270.00 C 0.00 0.00 0.00 51.26 - 66 0 0 -
14AUG26 272.50 C 0.00 0.00 0.00 49.59 - 73 0 0 -
14AUG26 275.00 C 0.00 0.00 0.00 47.40 - 73 0 0 -
14AUG26 277.50 C 0.00 0.00 0.00 45.24 - 73 0 0 -
14AUG26 280.00 C 0.00 0.00 0.00 43.13 - 73 0 0 -
14AUG26 282.50 C 0.00 0.00 0.00 41.06 - 73 0 0 -
14AUG26 285.00 C 0.00 0.00 0.00 39.03 - 73 0 0 -
14AUG26 287.50 C 0.00 0.00 0.00 37.05 - 73 0 0 -
14AUG26 290.00 C 0.00 0.00 0.00 35.12 - 73 0 0 -
14AUG26 292.50 C 0.00 0.00 0.00 33.24 - 73 0 0 -
14AUG26 295.00 C 0.00 0.00 0.00 31.42 - 73 0 0 -
14AUG26 297.50 C 0.00 0.00 0.00 29.65 - 73 0 0 -
14AUG26 300.00 C 0.00 0.00 0.00 27.94 - 73 0 0 -
14AUG26 305.00 C 0.00 0.00 0.00 23.96 - 69 0 0 -
14AUG26 310.00 C 0.00 0.00 0.00 21.05 - 70 0 0 -
14AUG26 315.00 C 0.00 0.00 0.00 18.38 - 71 0 0 -
14AUG26 320.00 C 0.00 0.00 0.00 15.94 - 71 0 0 -
14AUG26 325.00 C 0.00 0.00 0.00 13.75 - 71 0 0 -
14AUG26 330.00 C 0.00 0.00 0.00 11.78 - 71 0 0 -
14AUG26 335.00 C 0.00 0.00 0.00 10.03 - 72 0 0 -
14AUG26 340.00 C 0.00 0.00 0.00 8.49 - 72 0 0 -
14AUG26 345.00 C 0.00 0.00 0.00 7.14 - 72 0 0 -
14AUG26 350.00 C 0.00 0.00 0.00 5.97 - 72 0 0 -
14AUG26 355.00 C 4.00 4.00 4.00 4.97 - 72 5 5 -
14AUG26 360.00 C 0.00 0.00 0.00 4.10 - 72 0 0 -
14AUG26 365.00 C 0.00 0.00 0.00 3.37 - 72 0 0 -
14AUG26 370.00 C 0.00 0.00 0.00 2.76 - 72 0 0 -
14AUG26 375.00 C 0.00 0.00 0.00 2.24 - 72 0 0 -
14AUG26 380.00 C 0.00 0.00 0.00 1.81 - 73 0 0 -
14AUG26 385.00 C 0.00 0.00 0.00 1.46 - 73 0 0 -
14AUG26 390.00 C 0.00 0.00 0.00 1.17 - 73 0 0 -
14AUG26 395.00 C 0.00 0.00 0.00 0.98 - 73 0 0 -
14AUG26 400.00 C 0.00 0.00 0.00 0.78 - 74 0 0 -
14AUG26 405.00 C 0.00 0.00 0.00 0.62 - 74 0 0 -
14AUG26 410.00 C 0.00 0.00 0.00 0.48 - 73 0 0 -
14AUG26 415.00 C 0.00 0.00 0.00 0.38 - 74 0 0 -
14AUG26 420.00 C 0.00 0.00 0.00 0.29 - 73 0 0 -
14AUG26 425.00 C 0.00 0.00 0.00 0.23 - 74 0 0 -
28AUG26 245.00 C 0.00 0.00 0.00 75.09 -7.08 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 72.94 -2.40 72 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 66.51 -4.55 55 0 5 0
28AUG26 260.00 C 0.00 0.00 0.00 62.37 -4.51 59 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 58.36 -4.46 62 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 54.89 -3.97 66 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 51.41 -5.33 68 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 48.56 -4.38 72 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 45.00 -4.28 72 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 41.59 -4.18 72 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 38.34 -4.07 72 0 16 0
28AUG26 300.00 C 35.00 35.00 35.00 35.27 -3.94 72 2 21 0
28AUG26 310.00 C 0.00 0.00 0.00 28.73 -4.57 70 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 23.89 -3.31 70 0 119 0
28AUG26 330.00 C 18.18 18.19 18.18 19.69 -3.01 71 16 86 +11
28AUG26 340.00 C 13.53 13.55 13.51 16.08 -2.71 71 32 127 +32
28AUG26 350.00 C 10.57 11.00 10.57 13.02 -2.42 71 34 209 +34
28AUG26 360.00 C 8.10 8.10 8.10 10.45 -2.13 71 15 180 +15
28AUG26 370.00 C 0.00 0.00 0.00 8.33 -1.85 71 0 228 0
28AUG26 380.00 C 5.30 5.30 5.20 6.58 -1.60 72 11 329 0
28AUG26 390.00 C 0.00 0.00 0.00 5.17 -1.36 72 0 275 0
28AUG26 400.00 C 2.90 3.72 2.90 4.03 -1.15 72 47 914 -10
28AUG26 410.00 C 2.75 3.11 2.75 3.12 -0.96 72 71 119 +36
28AUG26 420.00 C 1.84 2.38 1.84 2.51 -0.69 73 26 263 +9
28AUG26 430.00 C 0.00 0.00 0.00 1.95 -0.55 73 0 225 0
28AUG26 440.00 C 1.44 1.50 1.44 1.49 -0.51 73 40 248 +40
28AUG26 450.00 C 1.32 1.47 1.31 1.13 -0.41 73 31 560 +15
28AUG26 460.00 C 0.00 0.00 0.00 0.85 -0.37 73 0 413 0
28AUG26 470.00 C 0.00 0.00 0.00 0.62 -0.32 72 0 326 0
28AUG26 480.00 C 0.00 0.00 0.00 0.46 -0.23 72 0 478 0
28AUG26 490.00 C 0.00 0.00 0.00 0.35 -0.18 73 0 465 0
28AUG26 500.00 C 0.00 0.00 0.00 0.26 -0.14 73 0 325 0
28AUG26 510.00 C 0.00 0.00 0.00 0.19 -0.11 72 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 0.14 -0.09 72 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 0.10 -0.07 72 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 0.08 -0.05 73 0 4,234 0
28AUG26 550.00 C 0.00 0.00 0.00 0.06 -0.04 73 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 0.04 -0.03 72 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.03 -0.02 73 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.02 -0.02 72 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 73 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 82 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 85 0 151 0
29SEP26 245.00 C 0.00 0.00 0.00 79.90 -4.62 58 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 76.05 -4.60 59 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 72.31 -4.56 60 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 68.67 -4.52 61 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 65.15 -4.47 62 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 61.74 -4.42 63 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 60.25 -2.56 68 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 56.97 -2.60 68 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 53.82 -2.63 68 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 50.79 -2.65 68 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 47.88 -4.22 68 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 45.09 -4.14 68 0 4 0
29SEP26 310.00 C 0.00 0.00 0.00 38.69 -5.16 66 0 1 0
29SEP26 320.00 C 0.00 0.00 0.00 34.09 -3.66 66 0 23 0
29SEP26 330.00 C 0.00 0.00 0.00 29.93 -3.47 66 0 35 0
29SEP26 340.00 C 0.00 0.00 0.00 26.20 -3.26 66 0 51 0
29SEP26 350.00 C 18.62 18.62 18.62 22.86 -3.05 67 7 42 +7
29SEP26 360.00 C 14.91 17.00 14.91 19.88 -2.85 67 7 76 +1
29SEP26 370.00 C 0.00 0.00 0.00 17.24 -2.64 67 0 233 0
29SEP26 380.00 C 0.00 0.00 0.00 14.92 -2.44 67 0 95 0
29SEP26 390.00 C 0.00 0.00 0.00 12.87 -2.24 67 0 75 0
29SEP26 400.00 C 0.00 0.00 0.00 11.08 -2.05 67 0 93 0
29SEP26 410.00 C 0.00 0.00 0.00 9.52 -1.87 67 0 81 0
29SEP26 420.00 C 0.00 0.00 0.00 8.17 -1.69 67 0 47 0
29SEP26 430.00 C 0.00 0.00 0.00 6.99 -1.53 67 0 97 0
29SEP26 440.00 C 4.81 4.96 4.81 5.97 -1.38 67 30 47 +30
29SEP26 450.00 C 3.98 3.98 3.98 5.09 -1.44 67 15 110 +15
29SEP26 460.00 C 3.66 3.66 3.66 4.34 -1.28 68 30 135 +30
29SEP26 470.00 C 3.20 3.20 3.20 3.69 -1.14 68 10 213 +10
29SEP26 480.00 C 0.00 0.00 0.00 3.16 -0.98 68 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 2.74 -0.81 68 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 2.32 -0.72 68 0 408 0
29SEP26 510.00 C 0.00 0.00 0.00 1.97 -0.63 68 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 1.66 -0.57 68 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 1.41 -0.49 68 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 1.19 -0.43 68 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 1.00 -0.39 68 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 0.85 -0.33 68 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 0.71 -0.30 68 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.60 -0.26 68 0 227 0
29SEP26 590.00 C 1.29 1.29 1.29 0.51 -0.22 68 15 20 0
29SEP26 600.00 C 0.00 0.00 0.00 0.43 -0.19 68 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.36 -0.17 68 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.30 -0.15 68 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.25 -0.13 68 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.21 -0.12 68 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.18 -0.10 68 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.15 -0.09 68 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.13 -0.07 68 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.11 -0.06 68 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.09 -0.06 68 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.08 -0.04 68 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.06 -0.04 68 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.05 -0.04 68 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.04 -0.04 67 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.03 -0.03 67 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.02 -0.03 66 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 67 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 84.05 -4.64 59 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 80.47 -4.61 59 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 76.99 -4.58 60 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 73.61 -4.54 61 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 70.32 -4.51 61 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 67.14 -4.46 61 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 64.07 -4.41 62 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 61.09 -4.36 62 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 60.02 -2.50 66 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 57.16 -2.53 66 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 54.41 -2.55 66 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 51.75 -2.57 66 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 45.35 -5.51 63 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 40.89 -3.83 64 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 36.79 -3.67 64 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 33.04 -3.51 64 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 29.62 -3.34 64 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 26.52 -3.17 64 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 23.70 -3.00 65 0 15 0
29OCT26 380.00 C 0.00 0.00 0.00 21.15 -2.83 65 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 18.85 -2.66 65 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 16.78 -2.50 65 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 14.93 -2.33 65 0 30 0
29OCT26 420.00 C 0.00 0.00 0.00 13.26 -2.18 65 0 40 0
29OCT26 430.00 C 0.00 0.00 0.00 11.77 -2.03 65 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 10.44 -1.88 65 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 9.25 -1.74 65 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 8.19 -1.61 65 0 1 0
29OCT26 470.00 C 0.00 0.00 0.00 7.47 -1.27 66 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 6.61 -1.41 66 0 4 0
29OCT26 490.00 C 0.00 0.00 0.00 5.84 -1.30 66 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 5.16 -1.20 66 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 81.81 -4.84 59 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 78.45 -4.73 59 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 75.09 -4.77 60 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 71.84 -4.80 60 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 68.84 -4.68 61 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 65.84 -4.57 61 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 62.84 -4.70 61 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 60.05 -4.63 62 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 57.44 -4.48 62 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 54.82 -4.37 62 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 52.21 -4.50 62 0 0 0
27NOV26 310.00 C 42.31 42.31 42.31 47.57 -4.24 63 7 7 +7
27NOV26 320.00 C 38.08 38.08 38.08 43.13 -4.19 63 8 18 +8
27NOV26 330.00 C 0.00 0.00 0.00 39.11 -4.05 63 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 35.44 -3.77 63 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 31.98 -3.82 63 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 28.97 -3.45 63 0 0 0
27NOV26 370.00 C 20.88 20.88 20.88 26.09 -3.42 64 3 3 +3
27NOV26 380.00 C 18.84 18.84 18.84 23.51 -3.30 64 5 5 +5
27NOV26 390.00 C 18.14 18.14 18.14 21.22 - 64 2 2 -
27NOV26 400.00 C 0.00 0.00 0.00 19.10 - 64 0 0 -
27NOV26 410.00 C 0.00 0.00 0.00 17.15 - 64 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 87.60 -4.29 60 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 84.22 -4.29 60 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 80.93 -4.23 61 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 77.87 -4.08 62 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 74.87 -4.08 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 71.87 -4.09 62 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 69.03 -4.00 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 66.24 -3.97 63 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 63.66 -3.81 63 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 61.07 -3.82 63 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 58.63 -3.72 63 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 56.21 -3.72 63 0 1 0
30DEC26 310.00 C 0.00 0.00 0.00 51.69 -3.49 64 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 47.58 -3.38 64 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 43.55 -3.40 64 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 40.09 -3.03 64 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 36.83 -3.02 64 0 2 0
30DEC26 360.00 C 0.00 0.00 0.00 33.59 -3.01 64 0 17 0
30DEC26 370.00 C 0.00 0.00 0.00 30.98 -2.60 65 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 28.43 -2.61 65 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 25.88 -2.62 65 0 45 0
30DEC26 400.00 C 19.00 19.00 19.00 23.85 -2.19 65 1 101 +1
30DEC26 410.00 C 0.00 0.00 0.00 21.91 -2.20 65 0 61 0
30DEC26 420.00 C 0.00 0.00 0.00 19.98 -2.20 65 0 92 0
30DEC26 430.00 C 0.00 0.00 0.00 18.28 -2.01 65 0 135 0
30DEC26 440.00 C 0.00 0.00 0.00 16.86 -1.79 65 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 15.44 -1.79 65 0 166 0
30DEC26 460.00 C 0.00 0.00 0.00 14.07 -1.76 65 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 12.91 -1.56 65 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 11.90 -1.42 65 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 10.91 -1.40 65 0 182 0
30DEC26 500.00 C 8.33 8.33 8.33 9.93 -1.40 65 10 127 +10
30DEC26 510.00 C 0.00 0.00 0.00 9.09 -1.27 65 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 8.40 -1.09 65 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 7.72 -1.08 65 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 7.05 -1.33 65 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 6.39 -1.30 65 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 5.93 -1.07 65 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 5.48 -0.99 65 0 55 0
30DEC26 580.00 C 5.00 5.00 5.00 5.03 -0.79 65 2 15 0
30DEC26 590.00 C 0.00 0.00 0.00 4.72 -0.83 66 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 4.29 -0.80 66 0 117 0
30DEC26 610.00 C 0.00 0.00 0.00 3.99 -0.64 66 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 3.69 -0.59 66 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 3.39 -0.59 66 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.10 -0.59 66 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 2.80 -0.59 66 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 2.60 -0.50 66 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.42 -0.40 66 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.23 -0.41 66 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.05 -0.41 66 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.87 -0.41 66 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.69 -0.40 66 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.58 -0.33 66 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.47 -0.27 66 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.36 -0.27 66 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.25 -0.27 66 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.14 -0.28 66 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.03 -0.28 66 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.96 -0.24 66 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.90 -0.19 66 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.84 -0.17 66 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.77 -0.18 66 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.71 -0.17 66 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.65 -0.17 66 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.58 -0.18 66 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.55 -0.15 66 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.51 -0.12 66 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.48 -0.11 66 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.44 -0.11 66 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.41 -0.11 66 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.37 -0.11 66 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.34 -0.11 66 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.31 -0.10 66 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.29 -0.09 66 0 46 0
30DEC26 940.00 C 1.41 1.41 1.41 0.28 -0.06 66 2 36 +2
30MAR27 245.00 C 0.00 0.00 0.00 93.45 -4.58 60 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 90.61 -4.35 61 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 87.83 -4.34 61 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 85.06 -4.42 61 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 82.40 -4.38 61 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 79.75 -4.34 62 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 77.20 -4.20 62 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 74.87 -4.11 62 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 72.59 -4.12 62 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 70.36 -4.09 62 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 68.13 -4.06 62 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 65.90 -4.05 62 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 61.89 -3.78 63 0 44 0
30MAR27 320.00 C 45.55 45.55 45.55 58.24 -3.73 63 15 61 +15
30MAR27 330.00 C 42.51 42.51 42.51 54.58 -3.76 63 15 76 +15
30MAR27 340.00 C 0.00 0.00 0.00 51.14 -3.60 63 0 45 0
30MAR27 350.00 C 0.00 0.00 0.00 48.22 -3.35 63 0 15 0
30MAR27 360.00 C 0.00 0.00 0.00 45.31 -3.38 63 0 60 0
30MAR27 370.00 C 0.00 0.00 0.00 42.44 -3.37 63 0 103 0
30MAR27 380.00 C 0.00 0.00 0.00 39.86 -3.08 63 0 246 0
30MAR27 390.00 C 0.00 0.00 0.00 37.60 -2.95 63 0 114 0
30MAR27 400.00 C 0.00 0.00 0.00 35.37 -2.95 64 0 30 0
30MAR27 410.00 C 0.00 0.00 0.00 33.13 -2.96 64 0 158 0
30MAR27 420.00 C 0.00 0.00 0.00 31.06 -2.81 64 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 29.37 -2.52 64 0 16 0
30MAR27 440.00 C 0.00 0.00 0.00 27.68 -2.52 64 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 25.99 -2.53 64 0 21 0
30MAR27 460.00 C 0.00 0.00 0.00 24.30 -2.55 64 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 22.91 -2.26 64 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 21.68 -2.09 64 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 20.44 -2.10 64 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 19.20 -2.11 64 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 17.97 -2.12 64 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 16.91 -1.95 64 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 16.03 -1.70 64 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 15.16 -1.70 64 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 14.28 -1.71 64 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 13.40 -1.72 64 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 12.53 -1.72 64 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 11.86 -1.51 64 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 11.26 -1.33 64 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 10.66 -1.33 64 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 10.06 -1.33 64 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 9.45 -1.35 64 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 8.85 -1.35 64 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 8.33 -1.27 64 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 7.94 -1.07 64 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 7.54 -1.00 64 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 7.14 -1.01 64 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 6.74 -1.01 64 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 6.34 -1.02 64 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 5.94 -1.02 64 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 5.59 -1.18 64 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 5.40 -0.96 64 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 5.24 -0.75 65 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 5.12 -0.61 65 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 4.85 -0.62 65 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 4.58 -0.63 65 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 4.18 -0.77 65 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 3.92 -0.77 65 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 3.70 -0.73 65 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.54 -0.63 65 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.38 -0.54 65 0 40 0
29JUN27 245.00 C 0.00 0.00 0.00 101.37 -3.80 61 0 10 0
29JUN27 250.00 C 0.00 0.00 0.00 98.84 -3.76 61 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 96.35 -3.76 62 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 93.86 -3.76 62 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 91.36 -3.77 62 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 88.99 -3.65 62 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 86.90 -3.46 62 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 84.82 -3.45 62 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 82.73 -3.46 62 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 80.65 -3.46 62 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 78.56 -3.46 63 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 76.50 -3.46 63 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 72.83 -3.11 63 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 69.43 -3.12 63 0 26 0
29JUN27 330.00 C 0.00 0.00 0.00 66.05 -3.11 63 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 62.67 -3.12 63 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 59.69 -2.75 63 0 20 0
29JUN27 360.00 C 0.00 0.00 0.00 57.00 -2.74 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 54.30 -2.75 63 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 51.61 -2.75 64 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 48.94 -2.73 64 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 46.85 -2.37 64 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 44.76 -2.37 64 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 42.67 -2.37 64 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 40.58 -2.38 64 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 38.49 -2.38 64 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 36.85 -1.99 64 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 35.28 -1.99 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 33.71 -1.99 64 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 32.14 -1.99 64 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 30.56 -2.00 64 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 29.00 -2.00 64 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 27.86 -1.62 64 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 26.71 -1.63 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 25.57 -1.63 64 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 24.42 -1.63 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 23.27 -1.64 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 22.13 -1.64 64 0 11 0
29JUN27 570.00 C 0.00 0.00 0.00 21.12 -1.50 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 20.31 -1.29 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 19.50 -1.30 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 18.70 -1.29 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 17.89 -1.29 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 17.08 -1.30 64 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 16.27 -1.30 64 0 8 0
TOTAL CALL 572 27,873 +396
07AUG26 237.50 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
07AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
07AUG26 242.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
07AUG26 245.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 15 0
07AUG26 247.50 P 0.00 0.00 0.00 0.01 -0.02 82 0 15 0
07AUG26 250.00 P 0.00 0.00 0.00 0.02 -0.02 85 0 95 0
07AUG26 252.50 P 0.00 0.00 0.00 0.03 -0.02 85 0 15 0
07AUG26 255.00 P 0.00 0.00 0.00 0.04 -0.03 84 0 11 0
07AUG26 257.50 P 0.00 0.00 0.00 0.05 -0.04 83 0 36 0
07AUG26 260.00 P 0.00 0.00 0.00 0.07 -0.05 83 0 28 0
07AUG26 262.50 P 0.94 0.94 0.68 0.10 -0.06 83 30 15 0
07AUG26 265.00 P 0.00 0.00 0.00 0.14 -0.07 83 0 17 0
07AUG26 267.50 P 1.30 1.30 1.30 0.19 -0.09 83 10 25 +10
07AUG26 270.00 P 1.20 1.35 0.89 0.25 -0.11 83 7 28 +6
07AUG26 272.50 P 1.56 1.56 1.56 0.33 -0.12 83 15 16 0
07AUG26 275.00 P 0.00 0.00 0.00 0.44 -0.14 83 0 18 0
07AUG26 277.50 P 0.00 0.00 0.00 0.56 -0.15 83 0 18 0
07AUG26 280.00 P 2.30 2.30 1.83 0.73 -0.17 83 63 30 +19
07AUG26 282.50 P 0.00 0.00 0.00 0.91 -0.17 83 0 15 0
07AUG26 285.00 P 0.00 0.00 0.00 1.15 -0.20 83 0 3 0
07AUG26 287.50 P 0.00 0.00 0.00 1.42 -0.19 84 0 4 0
07AUG26 290.00 P 3.64 3.64 2.76 1.76 -0.19 83 13 29 +2
07AUG26 292.50 P 3.07 3.07 3.07 2.14 -0.19 84 1 1 +1
07AUG26 295.00 P 4.00 4.00 4.00 2.60 -0.15 84 1 112 0
07AUG26 297.50 P 0.00 0.00 0.00 3.10 -0.15 84 0 23 0
07AUG26 300.00 P 5.00 5.64 5.00 3.70 -0.06 84 56 81 +50
07AUG26 305.00 P 7.30 7.30 7.30 5.10 +0.03 84 1 18 +1
07AUG26 310.00 P 10.24 10.24 7.70 6.84 +0.17 84 4 15 +2
07AUG26 315.00 P 0.00 0.00 0.00 8.93 +0.37 85 0 37 0
07AUG26 320.00 P 0.00 0.00 0.00 11.38 +0.64 85 0 25 0
07AUG26 325.00 P 0.00 0.00 0.00 14.24 +1.02 86 0 0 0
07AUG26 330.00 P 0.00 0.00 0.00 17.43 +1.34 87 0 1 0
07AUG26 335.00 P 0.00 0.00 0.00 20.86 +1.61 87 0 0 0
07AUG26 340.00 P 0.00 0.00 0.00 24.08 +1.40 83 0 0 0
07AUG26 345.00 P 0.00 0.00 0.00 28.04 +2.47 83 0 0 0
07AUG26 350.00 P 0.00 0.00 0.00 32.22 +2.79 83 0 0 0
07AUG26 355.00 P 0.00 0.00 0.00 36.58 +2.10 83 0 0 0
07AUG26 360.00 P 0.00 0.00 0.00 42.36 +3.55 101 0 10 0
07AUG26 365.00 P 0.00 0.00 0.00 47.15 +5.09 106 0 0 0
07AUG26 370.00 P 0.00 0.00 0.00 50.52 +3.94 83 0 3 0
07AUG26 375.00 P 0.00 0.00 0.00 55.33 +4.13 83 0 0 0
07AUG26 380.00 P 0.00 0.00 0.00 61.68 +4.10 120 0 0 0
07AUG26 385.00 P 0.00 0.00 0.00 66.79 +4.28 129 0 0 0
07AUG26 390.00 P 0.00 0.00 0.00 71.80 +4.31 136 0 0 0
07AUG26 395.00 P 0.00 0.00 0.00 75.95 +3.43 124 0 0 0
07AUG26 400.00 P 0.00 0.00 0.00 81.64 +4.05 145 0 30 0
07AUG26 405.00 P 0.00 0.00 0.00 86.66 +3.98 151 0 30 0
07AUG26 410.00 P 0.00 0.00 0.00 91.55 +3.76 155 0 15 0
07AUG26 415.00 P 0.00 0.00 0.00 97.00 +4.08 170 0 0 0
07AUG26 420.00 P 0.00 0.00 0.00 100.39 +2.33 132 0 0 0
07AUG26 425.00 P 0.00 0.00 0.00 105.69 +2.48 149 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 110.51 +2.18 146 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 115.62 +2.27 155 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 122.35 +4.43 205 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 125.55 +1.74 162 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 133.08 +4.69 229 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 137.11 +3.41 216 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 141.86 +3.57 216 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 147.11 +3.84 226 0 0 0
07AUG26 470.00 P 0.00 0.00 0.00 153.07 +4.42 249 0 0 0
07AUG26 475.00 P 0.00 0.00 0.00 156.44 +3.27 219 0 0 0
07AUG26 480.00 P 0.00 0.00 0.00 163.03 +4.21 259 0 0 0
07AUG26 485.00 P 0.00 0.00 0.00 166.19 +3.02 221 0 0 0
07AUG26 490.00 P 0.00 0.00 0.00 171.43 +2.75 232 0 0 0
07AUG26 495.00 P 0.00 0.00 0.00 177.34 +4.20 260 0 0 0
14AUG26 262.50 P 2.32 2.32 2.32 0.98 - 74 1 1 -
14AUG26 265.00 P 0.00 0.00 0.00 1.17 - 74 0 0 -
14AUG26 267.50 P 0.00 0.00 0.00 1.36 - 74 0 0 -
14AUG26 270.00 P 0.00 0.00 0.00 1.63 - 74 0 0 -
14AUG26 272.50 P 0.00 0.00 0.00 1.91 - 74 0 0 -
14AUG26 275.00 P 0.00 0.00 0.00 2.20 - 74 0 0 -
14AUG26 277.50 P 0.00 0.00 0.00 2.58 - 74 0 0 -
14AUG26 280.00 P 0.00 0.00 0.00 2.97 - 74 0 0 -
14AUG26 282.50 P 0.00 0.00 0.00 3.40 - 74 0 0 -
14AUG26 285.00 P 0.00 0.00 0.00 3.91 - 74 0 0 -
14AUG26 287.50 P 0.00 0.00 0.00 4.42 - 74 0 0 -
14AUG26 290.00 P 0.00 0.00 0.00 5.01 - 74 0 0 -
14AUG26 292.50 P 0.00 0.00 0.00 5.68 - 74 0 0 -
14AUG26 295.00 P 0.00 0.00 0.00 6.35 - 74 0 0 -
14AUG26 297.50 P 0.00 0.00 0.00 7.10 - 74 0 0 -
14AUG26 300.00 P 0.00 0.00 0.00 7.94 - 74 0 0 -
14AUG26 305.00 P 0.00 0.00 0.00 9.71 - 74 0 0 -
14AUG26 310.00 P 0.00 0.00 0.00 11.79 - 75 0 0 -
14AUG26 315.00 P 0.00 0.00 0.00 14.12 - 75 0 0 -
14AUG26 320.00 P 0.00 0.00 0.00 16.61 - 75 0 0 -
14AUG26 325.00 P 0.00 0.00 0.00 19.51 - 76 0 0 -
14AUG26 330.00 P 0.00 0.00 0.00 22.54 - 76 0 0 -
14AUG26 335.00 P 0.00 0.00 0.00 25.83 - 77 0 0 -
14AUG26 340.00 P 0.00 0.00 0.00 28.51 - 73 0 0 -
14AUG26 345.00 P 0.00 0.00 0.00 32.07 - 73 0 0 -
14AUG26 350.00 P 0.00 0.00 0.00 35.92 - 73 0 0 -
14AUG26 355.00 P 0.00 0.00 0.00 39.83 - 73 0 0 -
14AUG26 360.00 P 0.00 0.00 0.00 43.99 - 73 0 0 -
14AUG26 365.00 P 0.00 0.00 0.00 48.21 - 73 0 0 -
14AUG26 370.00 P 0.00 0.00 0.00 52.59 - 73 0 0 -
14AUG26 375.00 P 0.00 0.00 0.00 58.77 - 87 0 0 -
14AUG26 380.00 P 0.00 0.00 0.00 63.47 - 89 0 0 -
14AUG26 385.00 P 0.00 0.00 0.00 68.00 - 90 0 0 -
14AUG26 390.00 P 0.00 0.00 0.00 72.84 - 93 0 0 -
14AUG26 395.00 P 0.00 0.00 0.00 78.00 - 99 0 0 -
14AUG26 400.00 P 0.00 0.00 0.00 82.96 - 102 0 0 -
14AUG26 405.00 P 0.00 0.00 0.00 87.96 - 106 0 0 -
14AUG26 410.00 P 0.00 0.00 0.00 92.99 - 110 0 0 -
14AUG26 415.00 P 0.00 0.00 0.00 98.04 - 114 0 0 -
14AUG26 420.00 P 0.00 0.00 0.00 103.13 - 119 0 0 -
14AUG26 425.00 P 0.00 0.00 0.00 108.22 - 123 0 0 -
28AUG26 245.00 P 4.24 4.56 4.24 1.94 +0.08 73 39 170 +39
28AUG26 250.00 P 5.16 5.16 4.30 2.51 +0.13 73 12 14 +12
28AUG26 255.00 P 5.33 5.33 5.33 3.11 +0.15 73 10 42 0
28AUG26 260.00 P 6.84 6.84 6.13 3.91 +0.22 73 38 95 +38
28AUG26 265.00 P 8.02 8.02 8.02 4.74 +0.26 73 16 16 +16
28AUG26 270.00 P 9.80 9.80 8.87 5.81 +0.36 73 2 43 +2
28AUG26 275.00 P 9.00 9.00 9.00 6.90 +0.38 73 1 1 +1
28AUG26 280.00 P 11.30 11.30 10.50 8.28 +0.53 73 11 585 +9
28AUG26 285.00 P 11.85 11.85 11.85 9.67 +0.53 74 1 47 -1
28AUG26 290.00 P 13.79 14.92 13.29 11.39 +0.77 74 38 133 +9
28AUG26 295.00 P 0.00 0.00 0.00 13.14 +0.77 74 0 97 0
28AUG26 300.00 P 0.00 0.00 0.00 15.16 +1.04 74 0 274 0
28AUG26 310.00 P 23.80 23.80 23.80 19.59 +1.22 74 1 331 -1
28AUG26 320.00 P 26.54 26.56 26.54 24.68 +1.40 75 83 185 +77
28AUG26 330.00 P 0.00 0.00 0.00 30.59 +1.79 75 0 65 0
28AUG26 340.00 P 0.00 0.00 0.00 37.09 +2.20 76 0 181 0
28AUG26 350.00 P 0.00 0.00 0.00 44.12 +3.74 77 0 155 0
28AUG26 360.00 P 0.00 0.00 0.00 51.63 +2.70 77 0 168 0
28AUG26 370.00 P 0.00 0.00 0.00 59.70 +3.04 79 0 136 0
28AUG26 380.00 P 0.00 0.00 0.00 68.19 +3.44 81 0 230 0
28AUG26 390.00 P 0.00 0.00 0.00 76.95 +3.56 82 0 127 0
28AUG26 400.00 P 0.00 0.00 0.00 86.05 +3.79 85 0 15,248 0
28AUG26 410.00 P 0.00 0.00 0.00 95.43 +4.07 87 0 249 0
28AUG26 420.00 P 0.00 0.00 0.00 104.96 +4.17 91 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 114.70 +4.36 95 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 124.56 +4.47 99 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 134.52 +4.57 103 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 144.60 +4.69 108 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 154.72 +4.74 113 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 164.91 +4.82 119 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 175.14 +4.86 124 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 185.41 +4.91 130 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 195.70 +4.93 135 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 205.35 +4.29 137 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 214.97 +3.61 139 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 225.79 +4.13 147 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 235.19 +3.61 148 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 245.93 +3.67 156 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 255.85 +3.70 159 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 264.02 +1.96 149 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 274.64 +2.46 157 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 284.78 +3.62 161 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 294.01 +2.20 159 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 304.24 +2.53 163 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 314.40 +2.74 167 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 324.40 +2.78 170 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 334.30 +2.50 172 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 344.07 +2.56 174 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 353.81 +2.08 174 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 364.01 +2.32 179 0 0 0
29SEP26 245.00 P 9.65 9.65 9.65 6.40 +0.10 69 10 12 0
29SEP26 250.00 P 0.00 0.00 0.00 7.52 +0.14 69 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 8.63 +0.13 69 0 88 0
29SEP26 260.00 P 14.28 14.28 13.98 9.91 +0.28 69 4 19 +4
29SEP26 265.00 P 0.00 0.00 0.00 11.35 +0.27 69 0 9 0
29SEP26 270.00 P 0.00 0.00 0.00 12.79 +0.26 69 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 14.45 +0.45 69 0 50 0
29SEP26 280.00 P 20.00 20.00 19.50 16.26 +0.45 69 11 52 +3
29SEP26 285.00 P 0.00 0.00 0.00 18.07 +0.45 69 0 7 0
29SEP26 290.00 P 0.00 0.00 0.00 20.10 +0.67 69 0 17 0
29SEP26 295.00 P 0.00 0.00 0.00 22.30 +0.70 69 0 47 0
29SEP26 300.00 P 28.35 28.35 28.35 24.50 +0.69 70 1 149 +1
29SEP26 310.00 P 0.00 0.00 0.00 29.47 +1.01 70 0 222 0
29SEP26 320.00 P 0.00 0.00 0.00 34.70 +1.01 70 0 75 0
29SEP26 330.00 P 0.00 0.00 0.00 40.73 +1.38 70 0 67 0
29SEP26 340.00 P 0.00 0.00 0.00 46.94 +1.54 71 0 69 0
29SEP26 350.00 P 0.00 0.00 0.00 53.75 +1.78 71 0 116 0
29SEP26 360.00 P 0.00 0.00 0.00 60.82 +2.02 72 0 101 0
29SEP26 370.00 P 0.00 0.00 0.00 68.36 +2.23 72 0 273 0
29SEP26 380.00 P 0.00 0.00 0.00 76.13 +2.45 73 0 120 0
29SEP26 390.00 P 0.00 0.00 0.00 84.30 +2.68 74 0 128 0
29SEP26 400.00 P 0.00 0.00 0.00 92.64 +2.83 75 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 101.35 +3.12 76 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 110.12 +3.16 77 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 119.28 +3.54 78 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 128.46 +3.55 80 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 137.88 +3.78 81 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 147.41 +3.91 83 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 157.02 +3.99 85 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 166.82 +4.22 88 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 176.63 +4.24 90 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 186.56 +4.36 93 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 196.56 +4.48 96 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 206.59 +4.52 98 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 216.71 +4.62 101 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 226.86 +4.70 104 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 237.03 +4.73 107 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 247.27 +4.81 111 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 257.52 +4.86 114 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 267.80 +4.89 117 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 278.10 +4.94 121 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 288.40 +4.94 124 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 298.70 +4.94 127 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 309.00 +4.94 130 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 319.30 +4.94 133 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 329.58 +4.92 136 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 339.47 +4.51 138 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 349.21 +3.95 139 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 359.03 +3.47 141 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 368.66 +2.80 141 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 379.81 +3.65 147 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 389.04 +2.67 146 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 398.89 +2.64 148 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 408.78 +2.58 149 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 418.70 +2.58 151 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 428.62 +2.59 152 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 438.59 +2.64 154 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 448.48 +2.61 155 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 458.39 +2.62 156 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 468.88 +3.17 160 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 478.31 +2.67 159 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 488.18 +2.61 160 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 499.31 +3.75 166 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 509.50 +3.99 168 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 519.50 +4.50 170 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 529.00 +5.00 169 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 537.50 +3.00 164 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 548.50 +4.00 170 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 559.00 +4.50 173 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 568.50 +4.50 173 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 579.00 +4.50 176 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 587.50 +3.00 171 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 599.00 +4.50 179 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 608.50 +4.00 178 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 618.00 +3.50 177 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 627.50 +3.50 177 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 10.23 +0.04 67 0 18 0
29OCT26 250.00 P 0.00 0.00 0.00 11.58 +0.16 67 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 13.05 +0.15 67 0 40 0
29OCT26 260.00 P 0.00 0.00 0.00 14.53 +0.14 67 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 16.13 +0.26 67 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 17.97 +0.31 67 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 19.81 +0.30 67 0 0 0
29OCT26 280.00 P 27.00 27.00 27.00 21.66 +0.30 67 10 150 +10
29OCT26 285.00 P 0.00 0.00 0.00 23.82 +0.54 67 0 6 0
29OCT26 290.00 P 0.00 0.00 0.00 26.06 +0.54 67 0 18 0
29OCT26 295.00 P 0.00 0.00 0.00 28.30 +0.53 67 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 30.56 +0.54 67 0 23 0
29OCT26 310.00 P 42.85 42.85 42.85 35.86 +0.83 68 1 21 +1
29OCT26 320.00 P 0.00 0.00 0.00 41.18 +0.83 68 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 47.28 +1.18 68 0 26 0
29OCT26 340.00 P 0.00 0.00 0.00 53.41 +1.18 68 0 10 0
29OCT26 350.00 P 0.00 0.00 0.00 60.19 +1.59 69 0 9 0
29OCT26 360.00 P 0.00 0.00 0.00 67.09 +1.59 69 0 30 0
29OCT26 370.00 P 0.00 0.00 0.00 74.40 +1.98 70 0 214 0
29OCT26 380.00 P 0.00 0.00 0.00 82.00 +2.03 70 0 128 0
29OCT26 390.00 P 0.00 0.00 0.00 89.72 +2.13 70 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 97.95 +2.51 71 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 106.19 +2.51 72 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 114.73 +2.78 72 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 123.50 +2.97 73 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 132.30 +2.99 74 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 141.41 +3.29 75 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 150.63 +3.41 76 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 159.87 +3.43 78 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 169.37 +3.69 79 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 178.94 +3.82 80 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 188.53 +3.84 82 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 18.82 +0.15 66 0 2 0
27NOV26 255.00 P 24.79 24.79 24.79 20.69 +0.14 66 2 2 +2
27NOV26 260.00 P 0.00 0.00 0.00 22.56 +0.13 66 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 24.67 +0.35 66 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 26.93 +0.34 66 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 29.20 +0.34 66 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 31.47 +0.33 66 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 33.97 +0.55 66 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 36.64 +0.62 66 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 39.31 +0.60 67 0 0 0
27NOV26 300.00 P 48.05 48.05 48.05 41.98 +0.59 67 15 15 +15
27NOV26 310.00 P 54.72 54.72 54.72 47.84 +0.96 67 2 2 +2
27NOV26 320.00 P 61.36 61.36 59.34 53.99 +0.95 67 43 43 +43
27NOV26 330.00 P 0.00 0.00 0.00 60.38 +1.17 67 0 10 0
27NOV26 340.00 P 0.00 0.00 0.00 67.28 +1.35 68 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 74.20 +1.34 68 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 81.67 +1.81 68 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 89.28 +1.80 69 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 96.96 +1.86 69 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 105.18 - 70 0 0 -
27NOV26 400.00 P 0.00 0.00 0.00 113.39 - 70 0 0 -
27NOV26 410.00 P 0.00 0.00 0.00 121.73 - 71 0 0 -
30DEC26 245.00 P 27.20 27.20 26.55 22.05 +0.62 67 30 30 +30
30DEC26 250.00 P 0.00 0.00 0.00 23.97 +0.62 67 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 25.90 +0.62 67 0 21 0
30DEC26 260.00 P 0.00 0.00 0.00 28.11 +0.88 67 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 30.43 +0.88 67 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 32.75 +0.88 67 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 35.07 +0.88 67 0 0 0
30DEC26 280.00 P 43.60 43.60 43.60 37.48 +0.96 67 5 77 +5
30DEC26 285.00 P 0.00 0.00 0.00 40.20 +1.19 67 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 42.92 +1.19 68 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 45.65 +1.19 68 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 48.38 +1.19 68 0 58 0
30DEC26 310.00 P 0.00 0.00 0.00 54.34 +1.55 68 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 60.59 +1.55 68 0 88 0
30DEC26 330.00 P 0.00 0.00 0.00 66.86 +1.55 68 0 79 0
30DEC26 340.00 P 0.00 0.00 0.00 73.83 +1.95 69 0 129 0
30DEC26 350.00 P 0.00 0.00 0.00 80.84 +1.95 69 0 277 0
30DEC26 360.00 P 0.00 0.00 0.00 87.88 +1.97 69 0 241 0
30DEC26 370.00 P 0.00 0.00 0.00 95.57 +2.37 70 0 106 0
30DEC26 380.00 P 0.00 0.00 0.00 103.27 +2.37 70 0 210 0
30DEC26 390.00 P 0.00 0.00 0.00 110.99 +2.38 70 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 119.19 +2.80 71 0 296 0
30DEC26 410.00 P 0.00 0.00 0.00 127.48 +2.80 71 0 204 0
30DEC26 420.00 P 0.00 0.00 0.00 135.79 +2.81 71 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 144.29 +2.99 72 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 153.09 +3.22 73 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 161.89 +3.22 73 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 170.70 +3.22 74 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 179.76 +3.46 74 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 188.96 +3.60 75 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 198.17 +3.61 76 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 207.39 +3.62 77 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 216.76 +3.77 78 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 226.27 +3.94 79 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 235.79 +3.95 80 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 245.32 +3.96 81 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 254.87 +3.98 82 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 264.61 +4.19 83 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 274.36 +4.24 84 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 284.11 +4.25 85 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 293.87 +4.26 87 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 303.66 +4.29 88 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 313.58 +4.44 89 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 323.49 +4.49 90 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 333.41 +4.49 91 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 343.33 +4.50 93 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 353.26 +4.51 94 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 363.27 +4.60 95 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 373.30 +4.68 97 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 383.32 +4.67 98 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 393.35 +4.68 99 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 403.39 +4.69 101 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 413.44 +4.71 102 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 423.53 +4.77 104 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 433.64 +4.83 105 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 443.74 +4.83 106 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 453.84 +4.83 108 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 463.95 +4.84 109 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 474.05 +4.84 111 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 484.20 +4.88 112 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 494.34 +4.91 114 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 504.49 +4.93 115 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 514.64 +4.94 116 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 524.79 +4.94 118 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 534.94 +4.94 119 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 545.09 +4.95 121 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 555.26 +4.97 122 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 565.44 +5.00 123 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 575.61 +5.00 125 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 585.79 +5.01 126 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 594.50 +3.55 125 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 604.50 +3.37 126 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 616.00 +4.70 129 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 626.00 +4.53 130 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 636.00 +4.50 131 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 645.50 +4.00 131 0 55 0
30MAR27 245.00 P 0.00 0.00 0.00 31.24 +0.32 66 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 33.57 +0.55 66 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 35.96 +0.53 66 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 38.36 +0.53 66 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 40.76 +0.52 66 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 43.17 +0.52 66 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 45.73 +0.66 66 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 48.53 +0.81 66 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 51.33 +0.80 66 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 54.14 +0.80 66 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 56.95 +0.80 66 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 59.77 +0.80 67 0 160 0
30MAR27 310.00 P 0.00 0.00 0.00 65.90 +1.14 67 0 88 0
30MAR27 320.00 P 0.00 0.00 0.00 72.31 +1.14 67 0 31 0
30MAR27 330.00 P 0.00 0.00 0.00 78.73 +1.13 67 0 102 0
30MAR27 340.00 P 0.00 0.00 0.00 85.37 +1.32 67 0 144 0
30MAR27 350.00 P 0.00 0.00 0.00 92.51 +1.53 67 0 108 0
30MAR27 360.00 P 0.00 0.00 0.00 99.68 +1.53 68 0 99 0
30MAR27 370.00 P 0.00 0.00 0.00 106.87 +1.54 68 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 114.39 +1.84 68 0 245 0
30MAR27 390.00 P 0.00 0.00 0.00 122.22 +1.97 68 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 130.06 +1.97 69 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 137.93 +1.98 69 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 145.99 +2.16 69 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 154.41 +2.43 70 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 162.83 +2.43 70 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 171.27 +2.44 70 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 179.74 +2.46 70 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 188.52 +2.76 71 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 197.43 +2.90 72 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 206.34 +2.90 72 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 215.28 +2.92 72 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 224.23 +2.94 73 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 233.38 +3.13 73 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 242.68 +3.35 74 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 251.98 +3.36 75 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 261.30 +3.38 75 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 270.63 +3.39 76 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 279.98 +3.41 76 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 289.53 +3.62 77 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 299.13 +3.78 78 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 308.73 +3.78 79 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 318.35 +3.80 79 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 327.97 +3.82 80 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 337.61 +3.84 81 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 347.33 +3.93 81 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 357.14 +4.09 82 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 366.96 +4.15 83 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 376.79 +4.16 84 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 386.62 +4.18 85 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 396.46 +4.20 86 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 406.31 +4.21 87 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 416.21 +4.27 88 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 426.17 +4.38 89 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 436.14 +4.46 90 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 446.12 +4.48 91 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 456.10 +4.49 92 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 466.08 +4.50 93 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 476.07 +4.52 93 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 486.06 +4.53 94 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 496.10 +4.58 95 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 506.17 +4.66 96 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 516.24 +4.73 97 0 0 0
29JUN27 245.00 P 49.84 49.84 49.84 39.98 +1.05 66 1 24 0
29JUN27 250.00 P 51.68 51.68 51.68 42.45 +1.06 66 10 10 0
29JUN27 255.00 P 0.00 0.00 0.00 44.92 +1.06 66 0 29 0
29JUN27 260.00 P 57.50 57.50 57.50 47.40 +1.06 66 10 10 +10
29JUN27 265.00 P 0.00 0.00 0.00 49.88 +1.06 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 52.52 +1.21 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 55.39 +1.37 66 0 0 0
29JUN27 280.00 P 68.50 68.50 68.50 58.27 +1.38 67 5 50 +5
29JUN27 285.00 P 0.00 0.00 0.00 61.14 +1.38 67 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 64.02 +1.38 67 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 66.91 +1.38 67 0 240 0
29JUN27 300.00 P 0.00 0.00 0.00 69.81 +1.40 67 0 17 0
29JUN27 310.00 P 0.00 0.00 0.00 76.08 +1.74 67 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 82.61 +1.74 67 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 89.17 +1.75 67 0 1 0
29JUN27 340.00 P 0.00 0.00 0.00 95.75 +1.76 67 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 102.77 +2.14 68 0 5 0
29JUN27 360.00 P 0.00 0.00 0.00 110.04 +2.14 68 0 3 0
29JUN27 370.00 P 0.00 0.00 0.00 117.33 +2.15 68 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 124.65 +2.17 68 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 132.04 +2.23 68 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 139.97 +2.56 69 0 19 0
29JUN27 410.00 P 0.00 0.00 0.00 147.91 +2.57 69 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 155.87 +2.58 69 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 163.85 +2.59 69 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 171.88 +2.62 69 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 180.33 +2.97 70 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 188.84 +2.98 70 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 197.38 +3.00 70 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 205.92 +3.01 70 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 214.50 +3.03 71 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 223.12 +3.08 71 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 232.10 +3.38 71 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 241.09 +3.39 72 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 250.10 +3.41 73 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 259.12 +3.42 73 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 268.16 +3.43 73 0 0 0
29JUN27 560.00 P 292.98 292.98 292.98 277.23 +3.46 73 1 1 +1
29JUN27 570.00 P 282.83 282.83 282.83 286.44 +3.61 74 7 7 +7
29JUN27 580.00 P 0.00 0.00 0.00 295.80 +3.77 74 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 305.17 +3.77 75 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 314.56 +3.79 75 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 323.96 +3.80 76 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 333.38 +3.82 76 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 342.81 +3.84 77 0 0 0
TOTAL PUT 622 45,989 +431
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$ 51.850
07AUG26 38.00 C 0.00 0.00 0.00 13.86 -1.56 0 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 13.36 -1.56 0 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 12.86 -1.56 0 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 12.36 -1.56 0 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 11.86 -1.56 0 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 11.36 -1.56 0 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 10.86 -1.56 0 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 10.36 -1.56 0 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 9.86 -1.56 0 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 9.36 -1.56 0 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 8.86 -1.57 0 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 8.37 -1.56 66 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 7.87 -1.56 62 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 7.37 -1.56 58 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 6.87 -1.57 54 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 6.38 -1.56 57 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 5.89 -1.56 57 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 5.40 -1.56 55 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 4.93 -1.55 57 0 30 0
07AUG26 47.50 C 0.00 0.00 0.00 4.46 -1.54 57 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 4.00 -1.54 56 0 40 0
07AUG26 48.50 C 0.00 0.00 0.00 3.56 -1.52 56 0 11 0
07AUG26 49.00 C 0.00 0.00 0.00 3.09 -1.54 53 0 115 0
07AUG26 49.50 C 0.00 0.00 0.00 2.69 -1.51 53 0 52 0
07AUG26 50.00 C 2.60 2.60 2.60 2.32 -1.46 54 1 88 -1
07AUG26 51.00 C 0.00 0.00 0.00 1.66 -1.35 54 0 75 0
07AUG26 52.00 C 0.00 0.00 0.00 1.14 -1.12 55 0 167 0
07AUG26 53.00 C 1.18 1.18 1.18 0.74 -0.98 55 3 63 0
07AUG26 54.00 C 0.90 0.93 0.43 0.48 -0.77 57 153 972 -52
07AUG26 55.00 C 0.60 0.60 0.27 0.28 -0.58 57 111 1,493 -45
07AUG26 56.00 C 0.50 0.50 0.30 0.16 -0.43 57 150 233 -150
07AUG26 57.00 C 0.11 0.11 0.11 0.08 -0.32 57 2 165 -2
07AUG26 58.00 C 0.00 0.00 0.00 0.04 -0.22 57 0 100 0
07AUG26 59.00 C 0.00 0.00 0.00 0.02 -0.14 57 0 119 0
07AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.09 58 0 875 0
07AUG26 61.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 60 0
07AUG26 62.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 50 0
07AUG26 63.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 10.51 - 77 0 0 -
14AUG26 42.00 C 0.00 0.00 0.00 10.01 - 73 0 0 -
14AUG26 42.50 C 0.00 0.00 0.00 9.52 - 71 0 0 -
14AUG26 43.00 C 0.00 0.00 0.00 9.03 - 69 0 0 -
14AUG26 43.50 C 0.00 0.00 0.00 8.43 - 52 0 0 -
14AUG26 44.00 C 0.00 0.00 0.00 7.98 - 56 0 0 -
14AUG26 44.50 C 0.00 0.00 0.00 7.46 - 50 0 0 -
14AUG26 45.00 C 0.00 0.00 0.00 6.99 - 51 0 0 -
14AUG26 45.50 C 0.00 0.00 0.00 6.52 - 50 0 0 -
14AUG26 46.00 C 0.00 0.00 0.00 6.07 - 51 0 0 -
14AUG26 46.50 C 0.00 0.00 0.00 5.62 - 51 0 0 -
14AUG26 47.00 C 0.00 0.00 0.00 5.18 - 50 0 0 -
14AUG26 47.50 C 0.00 0.00 0.00 4.76 - 51 0 0 -
14AUG26 48.00 C 0.00 0.00 0.00 4.35 - 50 0 0 -
14AUG26 48.50 C 0.00 0.00 0.00 3.96 - 50 0 0 -
14AUG26 49.00 C 0.00 0.00 0.00 3.55 - 49 0 0 -
14AUG26 49.50 C 0.00 0.00 0.00 3.20 - 49 0 0 -
14AUG26 50.00 C 0.00 0.00 0.00 2.86 - 49 0 0 -
14AUG26 51.00 C 0.00 0.00 0.00 2.28 - 50 0 0 -
14AUG26 52.00 C 0.00 0.00 0.00 1.76 - 50 0 0 -
14AUG26 53.00 C 1.24 1.24 1.24 1.34 - 50 15 15 -
14AUG26 54.00 C 1.78 1.78 0.92 1.02 - 51 30 15 -
14AUG26 55.00 C 1.38 1.38 0.68 0.75 - 51 60 45 -
14AUG26 56.00 C 1.12 1.12 0.52 0.53 - 51 65 60 -
14AUG26 57.00 C 0.77 0.77 0.77 0.37 - 51 15 15 -
14AUG26 58.00 C 0.66 0.66 0.58 0.25 - 51 45 45 -
14AUG26 59.00 C 0.49 0.50 0.46 0.17 - 51 97 97 -
14AUG26 60.00 C 0.38 0.39 0.35 0.11 - 51 75 75 -
14AUG26 61.00 C 0.30 0.30 0.29 0.07 - 51 45 45 -
14AUG26 62.00 C 0.29 0.29 0.29 0.05 - 52 15 15 -
14AUG26 63.00 C 0.00 0.00 0.00 0.03 - 52 0 0 -
14AUG26 64.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
14AUG26 65.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
14AUG26 66.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
14AUG26 67.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
14AUG26 68.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
14AUG26 69.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
14AUG26 70.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
14AUG26 71.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
14AUG26 72.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
14AUG26 73.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 15.12 -1.42 79 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.93 -1.65 41 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 12.99 -1.61 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.00 -1.66 52 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 11.27 -1.58 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.35 -1.33 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.25 -1.71 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.38 -1.69 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.54 -1.62 55 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 6.74 -1.55 55 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 5.99 -1.34 55 0 411 0
28AUG26 48.00 C 0.00 0.00 0.00 5.29 -1.28 55 0 326 0
28AUG26 49.00 C 0.00 0.00 0.00 4.54 -1.31 53 0 740 0
28AUG26 50.00 C 4.62 4.62 4.62 3.95 -1.22 54 1 823 +1
28AUG26 52.50 C 2.90 2.90 2.75 2.72 -1.00 54 27 1,141 +25
28AUG26 55.00 C 2.13 2.13 2.13 1.83 -0.75 55 11 1,097 0
28AUG26 57.50 C 1.30 1.30 1.30 1.17 -0.60 56 25 1,005 0
28AUG26 60.00 C 1.00 1.00 0.75 0.71 -0.44 56 68 1,570 +55
28AUG26 62.50 C 0.73 0.73 0.55 0.41 -0.30 55 86 922 +86
28AUG26 65.00 C 0.43 0.43 0.42 0.23 -0.20 55 50 1,419 -20
28AUG26 67.50 C 0.00 0.00 0.00 0.13 -0.12 56 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 -0.08 56 0 457 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.04 56 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 15.27 -1.58 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.30 -1.60 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.59 -1.38 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.65 -1.39 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.73 -1.42 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.87 -1.40 54 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 9.94 -1.45 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.44 -1.15 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.42 -1.39 51 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 7.87 -1.24 54 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 7.04 -1.29 51 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 6.40 -1.26 51 0 485 0
29SEP26 49.00 C 0.00 0.00 0.00 5.75 -1.26 50 0 355 0
29SEP26 50.00 C 5.90 5.90 5.90 5.21 -1.17 51 50 463 -3
29SEP26 52.50 C 4.30 4.30 4.30 3.99 -1.05 51 15 234 0
29SEP26 55.00 C 3.29 3.29 3.29 3.07 -0.84 52 15 326 +15
29SEP26 57.50 C 0.00 0.00 0.00 2.28 -0.77 52 0 3,478 0
29SEP26 60.00 C 2.11 2.13 1.78 1.69 -0.64 52 154 789 -128
29SEP26 62.50 C 0.00 0.00 0.00 1.21 -0.52 52 0 841 0
29SEP26 65.00 C 1.31 1.31 1.02 0.86 -0.41 52 74 1,296 +64
29SEP26 67.50 C 0.00 0.00 0.00 0.60 -0.32 52 0 871 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 -0.25 51 0 1,285 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 -0.19 51 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.14 51 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.10 51 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.07 52 0 724 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.05 52 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.03 52 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 100 0
29SEP26 95.00 C 0.11 0.11 0.11 0.01 -0.01 53 30 104 -3
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 15.51 -1.61 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.64 -1.61 50 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.78 -1.53 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.05 -1.43 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.42 -1.22 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.29 -1.52 49 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.58 -1.55 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.85 -1.39 50 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 9.16 -1.34 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.49 -1.40 50 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 7.86 -1.36 50 0 132 0
29OCT26 48.00 C 0.00 0.00 0.00 7.27 -1.28 50 0 416 0
29OCT26 49.00 C 0.00 0.00 0.00 6.61 -1.21 49 0 347 0
29OCT26 50.00 C 0.00 0.00 0.00 6.09 -1.19 49 0 195 0
29OCT26 52.50 C 5.35 5.35 5.35 4.93 -1.02 50 15 15 0
29OCT26 55.00 C 4.50 4.52 3.95 3.95 -0.86 50 46 403 +29
29OCT26 57.50 C 3.62 3.62 3.62 3.17 -0.69 50 15 450 -15
29OCT26 60.00 C 2.51 2.51 2.51 2.51 -0.64 51 7 267 0
29OCT26 62.50 C 2.35 2.35 2.35 1.96 -0.55 51 30 362 0
29OCT26 65.00 C 0.00 0.00 0.00 1.51 -0.46 51 0 105 0
29OCT26 67.50 C 1.25 1.30 1.25 1.15 -0.39 51 45 110 +45
29OCT26 70.00 C 1.19 1.19 1.15 0.88 -0.31 51 45 75 +45
29OCT26 72.50 C 0.83 0.83 0.83 0.66 -0.26 50 2 3 +2
29OCT26 75.00 C 0.00 0.00 0.00 0.50 -0.20 50 0 0 0
29OCT26 77.50 C 0.66 0.66 0.66 0.37 -0.17 50 15 15 +15
27NOV26 42.00 C 0.00 0.00 0.00 11.95 - 51 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 11.32 -1.37 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.74 -1.28 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.09 -1.21 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.34 -1.28 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.79 -1.13 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.20 -1.26 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.53 -1.21 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.02 -1.16 50 0 0 0
27NOV26 52.50 C 6.37 6.37 5.79 5.88 -1.09 51 80 80 +80
27NOV26 55.00 C 5.43 5.43 4.81 4.91 -0.90 51 136 136 +136
27NOV26 57.50 C 0.00 0.00 0.00 4.09 -0.83 51 0 0 0
27NOV26 60.00 C 3.77 3.77 3.37 3.40 -0.77 52 45 45 +45
27NOV26 62.50 C 2.80 2.80 2.80 2.79 -0.67 52 15 30 +15
27NOV26 65.00 C 2.68 2.68 2.31 2.27 -0.58 52 105 150 +105
27NOV26 67.50 C 2.22 2.22 1.91 1.83 -0.51 52 165 210 +165
27NOV26 70.00 C 1.89 1.89 1.89 1.48 -0.44 52 15 122 +15
27NOV26 72.50 C 0.00 0.00 0.00 1.19 -0.37 51 0 32 0
27NOV26 75.00 C 0.00 0.00 0.00 0.95 -0.32 51 0 96 0
27NOV26 77.50 C 0.00 0.00 0.00 0.76 -0.27 51 0 139 0
30DEC26 37.00 C 0.00 0.00 0.00 16.34 -1.71 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.55 -1.77 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.77 -1.65 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.03 -1.59 51 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 13.30 -1.61 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.60 -1.49 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.92 -1.51 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.38 -1.33 52 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 10.83 -1.21 53 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 10.12 -1.30 52 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 9.63 -1.15 52 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 8.99 -1.20 51 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 8.36 -1.27 51 0 106 0
30DEC26 50.00 C 0.00 0.00 0.00 7.86 -1.16 51 0 178 0
30DEC26 52.50 C 0.00 0.00 0.00 6.74 -1.13 51 0 152 0
30DEC26 55.00 C 0.00 0.00 0.00 5.77 -1.01 51 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 4.93 -0.93 51 0 504 0
30DEC26 60.00 C 0.00 0.00 0.00 4.21 -0.84 52 0 671 0
30DEC26 62.50 C 0.00 0.00 0.00 3.58 -0.77 52 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 3.01 -0.70 52 0 689 0
30DEC26 67.50 C 0.00 0.00 0.00 2.52 -0.63 52 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 2.11 -0.56 52 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.76 -0.50 51 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.47 -0.44 51 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.22 -0.39 51 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 1.01 -0.34 51 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.82 -0.32 51 0 498 0
30DEC26 85.00 C 0.00 0.00 0.00 0.68 -0.25 51 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.56 -0.25 51 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.47 -0.21 51 0 198 0
30DEC26 92.50 C 0.00 0.00 0.00 0.40 -0.15 51 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.33 -0.15 51 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.27 -0.13 51 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.23 -0.11 51 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 17.52 -1.39 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.80 -1.38 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.11 -1.35 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.43 -1.34 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.79 -1.30 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.15 -1.36 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.54 -1.27 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.95 -1.30 51 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 12.38 -1.25 51 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 11.83 -1.21 51 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 11.30 -1.37 51 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 10.79 -1.15 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.30 -1.15 51 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 9.83 -1.06 51 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 8.75 -0.97 51 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 7.78 -0.99 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 6.92 -0.91 51 0 53 0
30MAR27 60.00 C 6.87 6.87 6.87 6.16 -0.83 52 15 113 +15
30MAR27 62.50 C 0.00 0.00 0.00 5.48 -0.77 52 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 4.89 -0.74 52 0 335 0
30MAR27 67.50 C 0.00 0.00 0.00 4.31 -0.68 52 0 478 0
30MAR27 70.00 C 0.00 0.00 0.00 3.80 -0.63 52 0 207 0
30MAR27 72.50 C 0.00 0.00 0.00 3.35 -0.58 52 0 319 0
30MAR27 75.00 C 0.00 0.00 0.00 2.96 -0.52 52 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 2.60 -0.49 52 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 2.30 -0.44 52 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 1.96 -0.47 51 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 1.73 -0.42 51 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.52 -0.38 51 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.34 -0.35 51 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 1.18 -0.32 51 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 1.04 -0.29 51 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.92 -0.26 51 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.81 -0.23 51 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 18.64 -1.29 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.98 -1.26 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.34 -1.24 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.72 -1.21 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 16.11 -1.20 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 15.53 -1.17 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.96 -1.14 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.41 -1.12 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.88 -1.09 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 13.36 -1.08 51 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 12.86 -1.05 51 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 12.38 -1.03 51 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 12.00 -0.92 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.54 -0.90 52 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 10.49 -0.94 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 9.53 -0.89 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 8.66 -0.85 52 0 15 0
29JUN27 60.00 C 8.34 8.34 8.34 7.88 -0.79 52 2 28 +2
29JUN27 62.50 C 0.00 0.00 0.00 7.18 -0.73 52 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 6.55 -0.67 52 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 5.97 -0.62 52 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 5.41 -0.58 52 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.91 -0.53 52 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 4.45 -0.49 52 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 4.04 -0.45 52 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 3.66 -0.42 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 3.22 -0.49 51 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.93 -0.35 51 0 97 0
TOTAL CALL 2,286 67,535 +541
07AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
07AUG26 46.00 P 0.08 0.08 0.08 0.03 0.00 59 8 0 -8
07AUG26 46.50 P 0.07 0.07 0.07 0.04 0.00 57 22 37 +22
07AUG26 47.00 P 0.07 0.07 0.07 0.07 +0.01 58 25 55 +25
07AUG26 47.50 P 0.00 0.00 0.00 0.10 +0.02 58 0 45 0
07AUG26 48.00 P 0.00 0.00 0.00 0.14 +0.03 57 0 80 0
07AUG26 48.50 P 0.00 0.00 0.00 0.20 +0.04 57 0 45 0
07AUG26 49.00 P 0.00 0.00 0.00 0.28 +0.07 57 0 20 0
07AUG26 49.50 P 0.35 0.35 0.35 0.39 +0.11 57 3 22 0
07AUG26 50.00 P 0.30 0.63 0.30 0.52 +0.15 58 247 1,320 +156
07AUG26 51.00 P 0.70 0.80 0.61 0.87 +0.30 58 273 467 +243
07AUG26 52.00 P 0.75 1.34 0.75 1.34 +0.45 58 193 1,364 0
07AUG26 53.00 P 1.55 1.60 1.55 1.95 +0.60 59 49 685 +15
07AUG26 54.00 P 0.00 0.00 0.00 2.69 +0.85 61 0 262 0
07AUG26 55.00 P 0.00 0.00 0.00 3.41 +0.93 57 0 116 0
07AUG26 56.00 P 0.00 0.00 0.00 4.29 +1.11 57 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 5.22 +1.25 57 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 6.18 +1.35 57 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 7.16 +1.43 57 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 8.15 +1.48 0 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 9.15 +1.52 0 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 10.28 +1.67 106 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 11.28 +1.68 113 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 12.15 +1.55 0 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 13.15 +1.55 0 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 14.15 +1.55 0 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 15.15 +1.55 0 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 16.15 +1.55 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 17.15 +1.55 0 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 18.15 +1.55 0 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 19.15 +1.55 0 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 20.15 +1.55 0 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 21.15 +1.55 0 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 22.15 +1.55 0 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 23.15 +1.55 0 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
14AUG26 42.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 42.50 P 0.00 0.00 0.00 0.02 - 52 0 0 -
14AUG26 43.00 P 0.00 0.00 0.00 0.03 - 52 0 0 -
14AUG26 43.50 P 0.00 0.00 0.00 0.04 - 51 0 0 -
14AUG26 44.00 P 0.11 0.11 0.11 0.06 - 52 5 5 -
14AUG26 44.50 P 0.00 0.00 0.00 0.08 - 52 0 0 -
14AUG26 45.00 P 0.00 0.00 0.00 0.10 - 51 0 0 -
14AUG26 45.50 P 0.00 0.00 0.00 0.14 - 51 0 0 -
14AUG26 46.00 P 0.00 0.00 0.00 0.18 - 51 0 0 -
14AUG26 46.50 P 0.00 0.00 0.00 0.23 - 51 0 0 -
14AUG26 47.00 P 0.29 0.29 0.29 0.30 - 51 3 3 -
14AUG26 47.50 P 0.00 0.00 0.00 0.38 - 51 0 0 -
14AUG26 48.00 P 0.44 0.51 0.44 0.48 - 51 8 8 -
14AUG26 48.50 P 0.00 0.00 0.00 0.59 - 51 0 0 -
14AUG26 49.00 P 0.00 0.00 0.00 0.72 - 51 0 0 -
14AUG26 49.50 P 0.70 0.82 0.70 0.87 - 51 10 9 -
14AUG26 50.00 P 0.80 0.85 0.80 1.02 - 51 50 50 -
14AUG26 51.00 P 1.16 1.16 1.16 1.44 - 52 60 60 -
14AUG26 52.00 P 1.70 1.70 1.70 1.92 - 51 10 10 -
14AUG26 53.00 P 2.09 2.09 2.09 2.51 - 52 60 60 -
14AUG26 54.00 P 0.00 0.00 0.00 3.21 - 54 0 0 -
14AUG26 55.00 P 0.00 0.00 0.00 3.96 - 55 0 0 -
14AUG26 56.00 P 0.00 0.00 0.00 4.63 - 51 0 0 -
14AUG26 57.00 P 0.00 0.00 0.00 5.47 - 51 0 0 -
14AUG26 58.00 P 0.00 0.00 0.00 6.36 - 51 0 0 -
14AUG26 59.00 P 0.00 0.00 0.00 7.28 - 51 0 0 -
14AUG26 60.00 P 0.00 0.00 0.00 8.22 - 50 0 0 -
14AUG26 61.00 P 0.00 0.00 0.00 9.19 - 51 0 0 -
14AUG26 62.00 P 0.00 0.00 0.00 10.28 - 65 0 0 -
14AUG26 63.00 P 0.00 0.00 0.00 11.28 - 70 0 0 -
14AUG26 64.00 P 0.00 0.00 0.00 12.15 - 0 0 0 -
14AUG26 65.00 P 0.00 0.00 0.00 13.15 - 0 0 0 -
14AUG26 66.00 P 0.00 0.00 0.00 14.15 - 0 0 0 -
14AUG26 67.00 P 0.00 0.00 0.00 15.15 - 0 0 0 -
14AUG26 68.00 P 0.00 0.00 0.00 16.15 - 0 0 0 -
14AUG26 69.00 P 0.00 0.00 0.00 17.15 - 0 0 0 -
14AUG26 70.00 P 0.00 0.00 0.00 18.15 - 0 0 0 -
14AUG26 71.00 P 0.00 0.00 0.00 19.15 - 0 0 0 -
14AUG26 72.00 P 0.00 0.00 0.00 20.15 - 0 0 0 -
14AUG26 73.00 P 0.00 0.00 0.00 21.15 - 0 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 225 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 306 0
28AUG26 40.00 P 0.00 0.00 0.00 0.10 +0.02 56 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.15 +0.03 56 0 390 0
28AUG26 42.00 P 0.00 0.00 0.00 0.22 +0.05 55 0 1,337 0
28AUG26 43.00 P 0.40 0.44 0.40 0.32 +0.07 55 43 316 -43
28AUG26 44.00 P 0.42 0.55 0.42 0.45 +0.10 55 44 253 +14
28AUG26 45.00 P 0.00 0.00 0.00 0.62 +0.14 56 0 519 0
28AUG26 46.00 P 0.85 0.85 0.85 0.82 +0.18 56 1 321 +1
28AUG26 47.00 P 1.05 1.05 1.05 1.07 +0.22 56 1 1,319 0
28AUG26 48.00 P 1.12 1.25 1.12 1.35 +0.26 55 22 639 0
28AUG26 49.00 P 1.18 1.40 1.18 1.69 +0.32 55 18 711 +18
28AUG26 50.00 P 2.11 2.13 2.08 2.09 +0.45 55 94 485 +17
28AUG26 52.50 P 0.00 0.00 0.00 3.36 +0.63 56 0 349 0
28AUG26 55.00 P 4.83 4.83 4.83 4.94 +0.87 57 10 508 -10
28AUG26 57.50 P 0.00 0.00 0.00 6.70 +0.93 55 0 453 0
28AUG26 60.00 P 0.00 0.00 0.00 8.74 +1.14 55 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 10.88 +1.24 52 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 13.38 +1.50 60 0 438 0
28AUG26 67.50 P 0.00 0.00 0.00 15.82 +1.66 64 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 18.16 +1.50 54 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 20.78 +1.58 74 0 220 0
28AUG26 75.00 P 0.00 0.00 0.00 23.15 +1.55 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 25.65 +1.55 0 0 108 0
28AUG26 80.00 P 0.00 0.00 0.00 28.15 +1.55 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 30.65 +1.55 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 33.15 +1.55 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.65 +1.55 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.15 +1.55 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.65 +1.55 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.15 +1.55 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 45.65 +1.55 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 48.15 +1.55 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 +0.03 52 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 +0.04 52 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 +0.04 52 0 475 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 +0.06 52 0 328 0
29SEP26 41.00 P 0.00 0.00 0.00 0.57 +0.08 51 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 0.73 +0.10 52 0 563 0
29SEP26 43.00 P 0.85 0.85 0.85 0.93 +0.14 52 77 181 +77
29SEP26 44.00 P 0.00 0.00 0.00 1.14 +0.15 52 0 70 0
29SEP26 45.00 P 0.00 0.00 0.00 1.41 +0.20 52 0 154 0
29SEP26 46.00 P 0.00 0.00 0.00 1.69 +0.23 52 0 350 0
29SEP26 47.00 P 1.78 2.03 1.78 2.01 +0.29 52 25 392 +10
29SEP26 48.00 P 2.09 2.09 2.09 2.34 +0.32 51 15 1,280 0
29SEP26 49.00 P 2.44 2.57 2.44 2.75 +0.39 51 30 5,945 0
29SEP26 50.00 P 3.15 3.15 3.15 3.22 +0.47 52 6 514 +6
29SEP26 52.50 P 0.00 0.00 0.00 4.50 +0.59 52 0 911 0
29SEP26 55.00 P 0.00 0.00 0.00 6.06 +0.74 52 0 1,193 0
29SEP26 57.50 P 0.00 0.00 0.00 7.62 +0.71 50 0 3,987 0
29SEP26 60.00 P 0.00 0.00 0.00 9.66 +1.03 52 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 11.60 +0.99 51 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 13.74 +0.97 50 0 9,303 0
29SEP26 67.50 P 0.00 0.00 0.00 16.02 +1.06 51 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 18.62 +1.40 58 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 20.78 +1.25 52 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 23.16 +1.21 48 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 25.66 +1.40 51 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 28.15 +1.45 0 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 30.65 +1.53 0 0 332 0
29SEP26 85.00 P 0.00 0.00 0.00 33.15 +1.55 0 0 358 0
29SEP26 87.50 P 0.00 0.00 0.00 35.65 +1.55 0 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 38.15 +1.55 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.65 +1.55 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 43.15 +1.55 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.65 +1.55 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 48.15 +1.55 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.65 +1.55 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 53.15 +1.55 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 55.65 +1.55 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 58.15 +1.55 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 60.65 +1.55 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 63.15 +1.55 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.65 +1.55 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.15 +1.55 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 70.65 +1.55 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.15 +1.55 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 75.65 +1.55 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.41 +0.07 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.53 +0.09 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.66 +0.10 50 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.83 +0.15 51 0 315 0
29OCT26 41.00 P 0.00 0.00 0.00 1.01 +0.15 51 0 335 0
29OCT26 42.00 P 1.00 1.20 1.00 1.23 +0.18 51 142 384 -2
29OCT26 43.00 P 0.00 0.00 0.00 1.46 +0.20 50 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 1.71 +0.21 50 0 325 0
29OCT26 45.00 P 0.00 0.00 0.00 2.01 +0.23 50 0 115 0
29OCT26 46.00 P 0.00 0.00 0.00 2.33 +0.32 50 0 21 0
29OCT26 47.00 P 0.00 0.00 0.00 2.69 +0.29 50 0 154 0
29OCT26 48.00 P 2.93 2.93 2.93 3.09 +0.33 50 15 45 +15
29OCT26 49.00 P 0.00 0.00 0.00 3.52 +0.39 50 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 3.99 +0.46 50 0 128 0
29OCT26 52.50 P 0.00 0.00 0.00 5.33 +0.70 51 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 6.85 +0.75 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 8.51 +0.82 51 0 148 0
29OCT26 60.00 P 0.00 0.00 0.00 10.40 +0.98 52 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 12.43 +1.12 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.56 +1.21 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.47 +1.02 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.82 +1.18 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.99 +1.09 50 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.48 +1.46 54 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.76 +1.37 50 0 0 0
27NOV26 42.00 P 1.73 1.73 1.73 1.80 - 52 45 45 -
27NOV26 43.00 P 2.00 2.00 2.00 2.07 +0.20 52 45 45 +45
27NOV26 44.00 P 2.27 2.27 2.12 2.36 +0.21 51 105 105 +105
27NOV26 45.00 P 2.55 2.55 2.47 2.69 +0.34 51 165 210 +165
27NOV26 46.00 P 0.00 0.00 0.00 3.05 +0.37 51 0 0 0
27NOV26 47.00 P 3.32 3.32 3.32 3.44 +0.41 51 60 60 +60
27NOV26 48.00 P 3.73 3.73 3.73 3.86 +0.39 51 75 75 +75
27NOV26 49.00 P 0.00 0.00 0.00 4.32 +0.49 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.81 +0.54 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.15 +0.63 51 0 0 0
27NOV26 55.00 P 6.94 7.68 6.94 7.67 +0.69 52 30 15 +15
27NOV26 57.50 P 8.54 8.54 8.54 9.31 +0.75 52 15 15 +15
27NOV26 60.00 P 0.00 0.00 0.00 11.06 +0.76 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.99 +0.86 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.00 +0.92 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.11 +1.01 53 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.21 +1.01 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.65 +1.24 55 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.90 +1.33 55 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 26.20 +1.31 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 +0.11 51 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.29 +0.12 52 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.51 +0.12 52 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 1.75 +0.18 52 0 170 0
30DEC26 41.00 P 0.00 0.00 0.00 2.04 +0.18 52 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.32 +0.16 52 0 188 0
30DEC26 43.00 P 0.00 0.00 0.00 2.62 +0.17 51 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 2.94 +0.17 51 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 3.30 +0.21 51 0 83 0
30DEC26 46.00 P 0.00 0.00 0.00 3.68 +0.18 51 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 4.10 +0.29 51 0 456 0
30DEC26 48.00 P 0.00 0.00 0.00 4.54 +0.36 51 0 414 0
30DEC26 49.00 P 0.00 0.00 0.00 5.01 +0.32 51 0 245 0
30DEC26 50.00 P 5.40 5.40 5.40 5.51 +0.39 51 50 1,347 +50
30DEC26 52.50 P 0.00 0.00 0.00 6.86 +0.53 51 0 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 8.37 +0.63 51 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 9.97 +0.66 51 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 11.76 +0.74 52 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 13.64 +0.82 52 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 15.61 +0.88 52 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 17.66 +0.96 53 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 19.74 +0.97 52 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 21.76 +0.90 51 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 24.00 +0.98 51 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 26.27 +1.02 51 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 28.60 +1.15 51 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 30.95 +1.14 51 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 33.57 +1.47 56 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 35.76 +1.41 51 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 38.21 +1.24 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.67 +1.48 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.15 +1.51 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.65 +1.38 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 48.15 +1.40 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.96 +0.09 51 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.25 +0.15 51 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 2.54 +0.14 51 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.83 +0.18 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 3.25 +0.25 52 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 3.59 +0.27 52 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 3.94 +0.27 51 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.32 +0.30 51 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.73 +0.33 51 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 5.15 +0.35 51 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.60 +0.38 51 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.08 +0.41 51 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 6.57 +0.43 51 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.08 +0.46 51 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 8.46 +0.57 51 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 9.96 +0.65 51 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 11.46 +0.60 51 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 13.19 +0.66 51 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 15.10 +0.82 52 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 16.90 +0.78 51 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 18.82 +0.86 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 20.84 +0.81 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 22.88 +0.80 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 25.02 +0.84 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 27.18 +0.88 51 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 29.60 +1.12 53 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 31.65 +1.23 51 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 33.92 +1.25 51 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 36.25 +1.30 51 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 38.60 +1.34 51 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 40.97 +1.36 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.37 +1.40 51 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 45.79 +1.43 51 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 48.23 +1.45 51 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 2.86 +0.28 51 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.16 +0.28 51 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.50 +0.32 51 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.87 +0.37 51 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.28 +0.47 52 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.65 +0.53 52 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.05 +0.57 52 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.46 +0.60 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.89 +0.60 51 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 6.35 +0.62 51 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 6.82 +0.48 51 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.31 +0.50 51 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 7.82 +0.52 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.35 +0.54 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 9.75 +0.58 51 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 11.25 +0.71 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 12.72 +0.62 51 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 14.30 +0.56 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 16.20 +0.72 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 18.17 +0.87 51 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 20.05 +0.82 51 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 21.97 +1.01 51 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 24.00 +1.10 51 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 26.04 +1.11 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.12 +1.15 51 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 30.28 +1.21 51 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 32.45 +1.22 51 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 34.64 +1.24 51 0 3 0
TOTAL PUT 2,159 88,223 +1,086
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$ 24.740
28AUG26 8.50 C 0.00 0.00 0.00 16.24 +0.88 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.02 +0.91 252 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.74 +0.88 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.49 +0.88 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.24 +0.88 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.99 +0.88 0 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 14.74 +0.88 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.24 +0.88 0 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 13.74 +0.88 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.24 +0.88 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.77 +0.91 181 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.24 +0.88 0 0 83 -1
28AUG26 13.00 C 0.00 0.00 0.00 11.74 +0.87 0 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 11.24 +0.87 0 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 10.74 +0.87 0 0 97 0
28AUG26 14.50 C 0.00 0.00 0.00 10.24 +0.87 0 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 9.74 +0.87 0 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 9.24 +0.87 0 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 8.74 +0.87 0 0 486 0
28AUG26 16.50 C 0.00 0.00 0.00 8.24 +0.86 0 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 7.74 +0.85 0 0 150 0
28AUG26 17.50 C 0.00 0.00 0.00 7.25 +0.84 89 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 6.75 +0.80 83 0 418 0
28AUG26 18.50 C 0.00 0.00 0.00 6.27 +0.88 84 0 493 0
28AUG26 19.00 C 0.00 0.00 0.00 5.81 +0.85 84 0 782 0
28AUG26 19.50 C 0.00 0.00 0.00 5.36 +0.80 84 0 657 0
28AUG26 20.00 C 4.16 4.16 4.16 4.80 +0.64 70 10 1,137 -10
28AUG26 21.00 C 0.00 0.00 0.00 4.06 +0.45 77 0 347 0
28AUG26 22.00 C 2.95 3.42 2.95 3.43 +0.48 81 12 2,089 -10
28AUG26 23.00 C 2.53 2.75 2.53 2.86 +0.40 83 20 1,632 +14
28AUG26 24.00 C 2.00 2.33 2.00 2.35 +0.36 83 47 1,068 -44
28AUG26 25.00 C 1.58 1.94 1.58 1.91 +0.33 84 107 748 +10
28AUG26 26.00 C 1.34 1.59 1.20 1.59 +0.28 86 229 1,496 +95
28AUG26 27.00 C 1.04 1.31 1.04 1.26 +0.23 86 98 1,699 -19
28AUG26 28.00 C 0.94 1.10 0.94 0.99 +0.18 86 52 468 +10
28AUG26 29.00 C 0.80 0.87 0.80 0.77 +0.14 85 24 1,024 -2
28AUG26 30.00 C 0.62 0.72 0.62 0.60 +0.12 85 57 3,126 0
28AUG26 31.00 C 0.55 0.62 0.55 0.46 +0.09 85 16 553 +1
28AUG26 32.00 C 0.41 0.51 0.41 0.35 +0.07 85 40 446 +32
28AUG26 33.00 C 0.00 0.00 0.00 0.26 +0.05 85 0 3,217 0
28AUG26 34.00 C 0.00 0.00 0.00 0.20 +0.04 85 2 275 -2
28AUG26 35.00 C 0.33 0.33 0.33 0.15 +0.03 85 2 198 +2
28AUG26 36.00 C 0.25 0.29 0.25 0.11 +0.02 85 16 1,182 +15
29SEP26 6.50 C 0.00 0.00 0.00 18.24 +0.88 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 17.99 +0.88 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.74 +0.88 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 17.49 +0.88 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 17.24 +0.88 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 16.99 +0.88 0 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 16.74 +0.88 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.49 +0.88 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.24 +0.88 0 0 408 0
29SEP26 8.75 C 0.00 0.00 0.00 16.02 +0.91 173 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 15.74 +0.88 0 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 15.49 +0.88 0 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 15.24 +0.88 0 0 381 0
29SEP26 9.75 C 0.00 0.00 0.00 14.99 +0.88 0 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 14.74 +0.88 0 0 267 0
29SEP26 10.50 C 0.00 0.00 0.00 14.24 +0.78 0 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 13.74 +0.88 0 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 13.24 +0.88 0 0 5,098 0
29SEP26 12.00 C 0.00 0.00 0.00 12.77 +0.91 124 0 13,725 0
29SEP26 12.50 C 0.00 0.00 0.00 12.24 +0.88 0 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 11.74 +0.82 0 0 8,490 0
29SEP26 13.50 C 0.00 0.00 0.00 11.24 +0.87 0 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 10.74 +0.87 0 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 10.24 +0.87 0 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 9.74 +0.86 0 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 9.24 +0.84 0 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 8.75 +0.81 74 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 8.28 +0.88 76 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 7.83 +0.88 77 0 269 0
29SEP26 17.50 C 0.00 0.00 0.00 7.40 +0.86 76 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 6.98 +0.84 76 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 6.40 +0.67 66 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 6.02 +0.62 68 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 5.67 +0.63 69 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 5.32 +0.55 70 0 509 0
29SEP26 21.00 C 0.00 0.00 0.00 4.72 +0.57 73 0 440 0
29SEP26 22.00 C 0.00 0.00 0.00 4.11 +0.34 73 0 981 0
29SEP26 23.00 C 3.40 3.40 3.40 3.61 +0.47 75 1 1,274 -1
29SEP26 24.00 C 2.92 2.92 2.92 3.13 +0.41 75 1 843 +1
29SEP26 25.00 C 2.52 2.66 2.52 2.75 +0.38 76 3 1,277 +1
29SEP26 26.00 C 2.17 2.17 2.17 2.38 +0.33 77 15 2,840 +15
29SEP26 27.00 C 0.00 0.00 0.00 2.03 +0.29 77 0 1,043 0
29SEP26 28.00 C 0.00 0.00 0.00 1.76 +0.29 78 0 2,370 0
29SEP26 29.00 C 1.42 1.47 1.42 1.49 +0.24 77 32 500 +32
29SEP26 30.00 C 1.15 1.41 1.15 1.27 +0.23 77 6 745 0
29SEP26 31.00 C 1.08 1.11 1.08 1.06 +0.18 77 45 387 +2
29SEP26 32.00 C 0.00 0.00 0.00 0.91 +0.18 77 0 214 0
29SEP26 33.00 C 0.00 0.00 0.00 0.75 +0.13 77 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 0.64 +0.13 77 0 545 0
29SEP26 35.00 C 0.00 0.00 0.00 0.53 +0.10 77 0 444 0
29SEP26 36.00 C 0.65 0.70 0.65 0.45 +0.10 77 84 935 -70
29OCT26 15.50 C 0.00 0.00 0.00 9.32 +0.88 71 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 8.87 +0.85 71 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 8.46 +0.85 71 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.90 +0.69 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.51 +0.69 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.05 +0.54 63 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 6.72 +0.65 65 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 6.39 +0.65 66 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.04 +0.63 67 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 5.68 +0.58 66 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 5.07 +0.56 67 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 4.52 +0.48 68 0 203 0
29OCT26 23.00 C 3.82 3.89 3.82 4.11 +0.54 71 45 334 +45
29OCT26 24.00 C 3.38 3.38 3.36 3.62 +0.50 71 45 497 +15
29OCT26 25.00 C 2.99 3.17 2.97 3.22 +0.42 71 95 477 +65
29OCT26 26.00 C 2.65 2.72 2.65 2.86 +0.39 72 41 200 +15
29OCT26 27.00 C 0.00 0.00 0.00 2.54 +0.41 72 0 865 0
29OCT26 28.00 C 2.15 2.15 2.15 2.23 +0.36 73 1 91 0
29OCT26 29.00 C 0.00 0.00 0.00 1.97 +0.36 73 0 16 0
29OCT26 30.00 C 0.00 0.00 0.00 1.70 +0.29 72 0 32 0
29OCT26 31.00 C 0.00 0.00 0.00 1.50 +0.30 72 0 47 0
29OCT26 32.00 C 0.00 0.00 0.00 1.30 +0.25 72 0 29 0
29OCT26 33.00 C 0.00 0.00 0.00 1.13 +0.23 72 0 95 0
29OCT26 34.00 C 1.10 1.10 1.10 0.98 +0.20 72 30 104 +30
27NOV26 16.50 C 0.00 0.00 0.00 8.49 +0.70 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.11 +0.70 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.72 +0.68 63 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 7.51 +0.81 68 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 6.99 +0.64 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.65 +0.62 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.36 +0.65 65 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.03 +0.61 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.44 +0.58 66 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.91 +0.46 66 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.49 +0.51 68 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.03 +0.47 68 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.63 +0.44 69 0 0 0
27NOV26 26.00 C 2.83 2.86 2.83 3.28 +0.45 69 22 49 +22
27NOV26 27.00 C 0.00 0.00 0.00 2.95 +0.37 70 0 0 0
27NOV26 28.00 C 2.59 2.65 2.59 2.68 +0.36 70 250 250 +250
27NOV26 29.00 C 0.00 0.00 0.00 2.37 +0.30 70 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.15 +0.33 71 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.90 +0.27 71 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.70 - 70 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 1.51 - 70 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 18.24 +0.88 0 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 17.99 +0.88 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.74 +0.88 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 17.49 +0.88 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.24 +0.88 0 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 16.99 +0.88 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 16.74 +0.88 0 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 16.49 +0.88 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.24 +0.88 0 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 16.02 +0.91 104 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 15.74 +0.88 0 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 15.49 +0.88 0 0 100 0
30DEC26 9.50 C 0.00 0.00 0.00 15.24 +0.88 0 0 291 0
30DEC26 9.75 C 0.00 0.00 0.00 14.99 +0.88 0 0 115 0
30DEC26 10.00 C 0.00 0.00 0.00 14.74 +0.88 0 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 14.24 +0.78 0 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.74 +0.88 0 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 13.24 +0.87 0 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 12.77 +0.90 73 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 12.25 +0.85 66 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 11.78 +0.85 66 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 11.33 +0.96 66 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 10.90 +0.97 66 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 10.47 +0.97 66 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 9.77 +0.65 51 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 9.36 +0.64 54 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 8.97 +0.64 55 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.61 +0.65 57 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 8.24 +0.66 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.89 +0.67 59 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 7.55 +0.67 60 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 7.22 +0.66 61 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.89 +0.65 61 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 6.59 +0.65 62 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 6.30 +0.65 62 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 5.74 +0.63 63 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 5.21 +0.54 63 0 268 0
30DEC26 23.00 C 0.00 0.00 0.00 4.73 +0.50 64 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 4.28 +0.50 64 0 5,973 0
30DEC26 25.00 C 3.56 3.80 3.56 3.93 +0.55 65 31 435 +31
30DEC26 26.00 C 3.22 3.22 3.22 3.56 +0.45 65 30 597 +30
30DEC26 27.00 C 0.00 0.00 0.00 3.26 +0.39 66 0 2,763 0
30DEC26 28.00 C 0.00 0.00 0.00 2.96 +0.37 66 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 2.73 +0.39 67 0 377 0
30DEC26 30.00 C 0.00 0.00 0.00 2.47 +0.38 67 0 865 0
30DEC26 31.00 C 0.00 0.00 0.00 2.23 +0.35 67 0 30 0
30DEC26 32.00 C 1.74 2.03 1.74 2.01 +0.32 67 456 1,834 -456
30DEC26 33.00 C 1.85 1.89 1.85 1.81 +0.32 67 120 387 -119
30DEC26 34.00 C 0.00 0.00 0.00 1.62 +0.27 67 0 349 0
30DEC26 35.00 C 0.00 0.00 0.00 1.47 +0.26 67 0 409 0
30DEC26 36.00 C 0.00 0.00 0.00 1.32 +0.25 67 0 1,012 0
30MAR27 6.50 C 0.00 0.00 0.00 18.24 +0.88 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 17.99 +0.88 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.74 +0.88 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 17.49 +0.88 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.24 +0.88 0 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 16.99 +0.88 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 16.74 +0.88 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.49 +0.88 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.24 +0.88 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.02 +0.91 80 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.74 +0.88 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.49 +0.88 0 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 15.24 +0.88 0 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 14.99 +0.88 0 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.74 +0.87 0 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 14.24 +0.78 0 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 13.76 +0.82 60 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 13.32 +0.80 60 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 12.87 +0.95 60 0 173 0
30MAR27 12.50 C 11.77 11.77 11.77 12.44 +1.04 60 5 316 0
30MAR27 13.00 C 0.00 0.00 0.00 11.93 +0.77 56 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 11.38 +0.70 50 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 11.02 +0.75 54 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 10.61 +0.72 54 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 10.15 +0.62 52 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 9.85 +0.68 55 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 9.47 +0.67 55 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 9.11 +0.66 56 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 8.77 +0.66 56 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 8.43 +0.72 56 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 8.07 +0.61 56 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.86 +0.69 58 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.55 +0.67 58 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.31 +0.70 59 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.83 +0.50 56 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 6.49 +0.66 60 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 5.98 +0.61 60 0 92 0
30MAR27 23.00 C 0.00 0.00 0.00 5.39 +0.44 58 0 200 0
30MAR27 24.00 C 4.59 4.93 4.59 5.14 +0.55 61 16 167 0
30MAR27 25.00 C 0.00 0.00 0.00 4.53 +0.27 58 0 89 0
30MAR27 26.00 C 4.16 4.36 4.14 4.17 +0.23 58 65 195 +12
30MAR27 27.00 C 0.00 0.00 0.00 4.05 +0.42 61 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 3.74 +0.35 61 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 3.43 +0.32 61 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 3.14 +0.26 61 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 2.90 +0.26 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.66 +0.25 61 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 2.43 +0.20 61 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 2.25 +0.20 61 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 2.06 +0.20 61 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 1.88 +0.16 61 0 547 0
29JUN27 15.00 C 0.00 0.00 0.00 10.78 +0.80 58 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 10.39 +0.78 57 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 10.05 +0.80 57 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 9.66 +0.74 56 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 9.34 +0.74 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.02 +0.72 57 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 8.73 +0.73 57 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 8.47 +0.75 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.17 +0.73 57 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.90 +0.72 58 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.63 +0.61 58 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 7.09 +0.64 57 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 6.65 +0.64 58 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 6.19 +0.58 58 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 5.80 +0.56 58 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 5.45 +0.48 59 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 5.12 +0.49 59 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 4.84 +0.51 60 0 265 0
29JUN27 28.00 C 0.00 0.00 0.00 4.57 +0.50 60 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 4.30 +0.57 61 0 212 0
29JUN27 30.00 C 0.00 0.00 0.00 4.02 +0.52 61 0 46 0
29JUN27 31.00 C 0.00 0.00 0.00 3.75 +0.40 61 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 3.52 +0.40 61 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 3.28 +0.39 60 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 3.05 +0.34 60 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.86 +0.32 60 0 191 0
29JUN27 36.00 C 0.00 0.00 0.00 2.69 +0.33 60 0 214 0
TOTAL CALL 2,171 163,824 +11
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 158 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 139 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 87 0 263 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.02 82 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.03 84 0 232 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.02 88 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.04 85 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 -0.06 85 0 369 0
28AUG26 17.00 P 0.14 0.14 0.14 0.10 -0.07 85 1 1,253 0
28AUG26 17.50 P 0.22 0.22 0.17 0.14 -0.09 85 3 742 +1
28AUG26 18.00 P 0.20 0.20 0.20 0.18 -0.10 85 1 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.24 -0.12 85 0 743 0
28AUG26 19.00 P 0.00 0.00 0.00 0.31 -0.14 85 0 753 0
28AUG26 19.50 P 0.49 0.49 0.49 0.39 -0.16 85 1 731 +1
28AUG26 20.00 P 0.63 0.63 0.45 0.47 -0.21 83 14 743 -1
28AUG26 21.00 P 0.95 0.95 0.72 0.72 -0.27 83 29 1,137 +19
28AUG26 22.00 P 1.28 1.30 1.00 1.03 -0.35 83 119 1,543 -15
28AUG26 23.00 P 1.87 1.87 1.44 1.42 -0.40 83 87 1,175 +84
28AUG26 24.00 P 2.35 2.35 1.91 1.91 -0.50 84 156 965 +154
28AUG26 25.00 P 3.00 3.00 2.60 2.49 -0.56 85 130 808 +128
28AUG26 26.00 P 3.45 3.45 3.20 3.14 -0.57 86 25 783 0
28AUG26 27.00 P 3.93 4.11 3.88 3.86 -0.61 88 188 589 +186
28AUG26 28.00 P 0.00 0.00 0.00 4.64 -0.68 90 0 239 0
28AUG26 29.00 P 0.00 0.00 0.00 5.46 -0.76 92 0 168 0
28AUG26 30.00 P 0.00 0.00 0.00 6.32 -0.78 94 0 265 0
28AUG26 31.00 P 0.00 0.00 0.00 7.21 -0.76 97 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.13 -0.76 100 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.07 -0.83 103 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.04 -0.73 108 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.02 -0.71 113 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.02 -0.67 119 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 130 0 98 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 123 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 114 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 376 0
29SEP26 8.50 P 0.01 0.01 0.01 0.01 0.00 105 20 752 -20
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 1,016 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 76 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 79 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 79 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.02 78 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.03 76 0 360 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.04 76 0 998 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.04 77 0 177 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.05 77 0 2,407 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 -0.06 77 0 457 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.08 77 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.08 77 0 86 0
29SEP26 17.00 P 0.39 0.39 0.39 0.34 -0.10 76 1 331 0
29SEP26 17.50 P 0.52 0.52 0.52 0.42 -0.11 76 2 429 -2
29SEP26 18.00 P 0.00 0.00 0.00 0.50 -0.13 76 0 3,696 0
29SEP26 18.50 P 0.00 0.00 0.00 0.59 -0.16 75 0 414 0
29SEP26 19.00 P 0.00 0.00 0.00 0.70 -0.18 75 0 564 0
29SEP26 19.50 P 1.00 1.00 1.00 0.83 -0.20 75 1 355 0
29SEP26 20.00 P 1.01 1.05 0.96 0.97 -0.24 75 208 1,458 -80
29SEP26 21.00 P 1.36 1.36 1.36 1.29 -0.27 75 2 778 -2
29SEP26 22.00 P 1.97 1.97 1.73 1.67 -0.36 75 34 1,714 0
29SEP26 23.00 P 2.20 2.26 2.20 2.13 -0.40 75 65 879 -22
29SEP26 24.00 P 0.00 0.00 0.00 2.65 -0.45 76 0 917 0
29SEP26 25.00 P 0.00 0.00 0.00 3.22 -0.53 76 0 1,042 0
29SEP26 26.00 P 0.00 0.00 0.00 3.85 -0.53 77 0 811 0
29SEP26 27.00 P 0.00 0.00 0.00 4.57 -0.61 78 0 424 0
29SEP26 28.00 P 0.00 0.00 0.00 5.35 -0.60 80 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 6.08 -0.66 80 0 150 0
29SEP26 30.00 P 7.00 7.00 7.00 6.90 -0.69 82 1 191 +1
29SEP26 31.00 P 0.00 0.00 0.00 7.74 -0.71 83 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 8.61 -0.71 85 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 9.49 -0.73 86 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.41 -0.72 88 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.33 -0.72 90 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.28 -0.70 92 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.31 -0.05 72 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 -0.08 72 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.44 -0.10 71 0 41 0
29OCT26 17.00 P 0.00 0.00 0.00 0.51 -0.13 70 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.62 -0.12 71 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.73 -0.14 71 0 48 0
29OCT26 18.50 P 0.00 0.00 0.00 0.84 -0.16 70 0 123 0
29OCT26 19.00 P 0.00 0.00 0.00 0.98 -0.17 70 0 164 0
29OCT26 19.50 P 0.00 0.00 0.00 1.12 -0.20 70 0 220 0
29OCT26 20.00 P 0.00 0.00 0.00 1.28 -0.21 70 0 525 0
29OCT26 21.00 P 0.00 0.00 0.00 1.64 -0.27 70 0 347 0
29OCT26 22.00 P 0.00 0.00 0.00 2.06 -0.34 70 0 1,815 0
29OCT26 23.00 P 0.00 0.00 0.00 2.54 -0.36 71 0 212 0
29OCT26 24.00 P 3.13 3.25 3.13 3.08 -0.38 71 49 148 +47
29OCT26 25.00 P 3.86 3.86 3.78 3.66 -0.44 71 30 78 0
29OCT26 26.00 P 4.49 4.52 4.43 4.29 -0.49 72 51 121 +51
29OCT26 27.00 P 0.00 0.00 0.00 5.01 -0.50 73 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.72 -0.57 74 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.52 -0.55 75 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.29 -0.61 76 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.11 -0.62 77 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.94 -0.65 77 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.81 -0.66 79 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.69 -0.67 80 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.61 -0.14 69 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.76 -0.11 70 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.87 -0.13 70 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.96 -0.17 69 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.10 -0.21 68 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.26 -0.19 69 0 0 0
27NOV26 19.50 P 1.64 1.64 1.64 1.43 -0.23 69 30 114 +30
27NOV26 20.00 P 1.65 1.65 1.64 1.61 -0.22 69 150 150 +147
27NOV26 21.00 P 0.00 0.00 0.00 2.01 -0.27 69 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.45 -0.32 69 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.95 -0.36 69 0 0 0
27NOV26 24.00 P 3.64 3.64 3.64 3.49 -0.40 70 1 17 +1
27NOV26 25.00 P 4.30 4.30 4.30 4.09 -0.43 70 15 15 +15
27NOV26 26.00 P 4.89 4.89 4.89 4.72 -0.46 71 15 15 +15
27NOV26 27.00 P 0.00 0.00 0.00 5.42 -0.48 71 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.14 -0.47 72 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.88 -0.54 73 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.67 -0.55 74 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.45 -0.59 74 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.28 - 75 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 10.12 - 76 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 60 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 66 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.01 67 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.01 67 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 -0.01 67 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.02 67 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.03 66 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 -0.03 66 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 -0.05 66 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.05 67 0 280 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 -0.06 67 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 -0.07 67 0 131 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.07 67 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.68 -0.09 67 0 312 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 -0.11 67 0 126 0
30DEC26 17.00 P 0.88 0.88 0.88 0.91 -0.12 67 45 3,157 0
30DEC26 17.50 P 0.00 0.00 0.00 1.03 -0.13 66 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 1.19 -0.16 67 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 -0.16 66 0 234 0
30DEC26 19.00 P 0.00 0.00 0.00 1.48 -0.21 66 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 1.66 -0.21 66 0 497 0
30DEC26 20.00 P 2.03 2.03 1.83 1.83 -0.26 66 24 215 -11
30DEC26 21.00 P 0.00 0.00 0.00 2.27 -0.27 66 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 2.74 -0.30 67 0 319 0
30DEC26 23.00 P 3.42 3.42 3.27 3.25 -0.33 67 37 293 -30
30DEC26 24.00 P 0.00 0.00 0.00 3.81 -0.38 67 0 576 0
30DEC26 25.00 P 0.00 0.00 0.00 4.41 -0.40 68 0 417 0
30DEC26 26.00 P 0.00 0.00 0.00 5.05 -0.44 68 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 5.73 -0.46 69 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 6.44 -0.47 69 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.16 -0.52 70 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 7.94 -0.51 70 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 8.71 -0.56 70 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.52 -0.59 71 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.35 -0.60 72 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.19 -0.64 72 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.06 -0.66 73 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.95 -0.66 74 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 -0.01 56 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 -0.02 57 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.02 60 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.02 61 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 -0.02 60 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.03 60 0 149 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.04 60 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.04 60 0 233 0
30MAR27 11.00 P 0.23 0.23 0.23 0.16 -0.05 61 5 137 +5
30MAR27 11.50 P 0.00 0.00 0.00 0.20 -0.06 60 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 -0.07 60 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 -0.06 60 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 -0.09 61 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.45 -0.11 61 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.54 -0.12 60 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 -0.14 60 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 -0.16 60 0 71 0
30MAR27 15.50 P 0.00 0.00 0.00 0.85 -0.17 60 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 -0.18 61 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 -0.22 61 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.26 -0.19 61 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.42 -0.20 61 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 1.58 -0.21 61 0 132 0
30MAR27 18.50 P 0.00 0.00 0.00 1.76 -0.25 61 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 1.95 -0.26 61 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 -0.21 61 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 2.34 -0.26 61 0 92 0
30MAR27 21.00 P 0.00 0.00 0.00 2.81 -0.32 61 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 3.28 -0.31 61 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 3.83 -0.32 61 0 272 0
30MAR27 24.00 P 0.00 0.00 0.00 4.38 -0.39 62 0 522 0
30MAR27 25.00 P 0.00 0.00 0.00 4.98 -0.42 62 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 5.62 -0.51 62 0 516 0
30MAR27 27.00 P 0.00 0.00 0.00 6.26 -0.56 62 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 6.97 -0.46 63 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 7.68 -0.60 63 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 8.42 -0.64 63 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.20 -0.65 63 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.98 -0.67 64 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.78 -0.71 64 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.62 -0.71 65 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.46 -0.72 65 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.30 -0.76 65 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.09 -0.04 60 0 418 0
29JUN27 15.50 P 0.00 0.00 0.00 1.23 -0.06 60 0 71 0
29JUN27 16.00 P 0.00 0.00 0.00 1.35 -0.12 59 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 1.50 -0.09 59 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.66 -0.11 59 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.84 -0.12 59 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.01 -0.14 59 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 2.27 -0.08 60 0 71 0
29JUN27 19.00 P 0.00 0.00 0.00 2.39 -0.16 59 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.61 -0.19 59 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.83 -0.21 59 0 17 0
29JUN27 21.00 P 3.41 3.41 3.41 3.32 -0.14 59 1 4,016 +1
29JUN27 22.00 P 0.00 0.00 0.00 3.82 -0.26 59 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.37 -0.29 59 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 4.95 -0.20 60 0 545 0
29JUN27 25.00 P 0.00 0.00 0.00 5.58 -0.31 60 0 4,030 0
29JUN27 26.00 P 0.00 0.00 0.00 6.22 -0.35 60 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 6.97 -0.30 62 0 508 0
29JUN27 28.00 P 0.00 0.00 0.00 7.67 -0.37 62 0 433 0
29JUN27 29.00 P 0.00 0.00 0.00 8.38 -0.28 62 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.11 -0.46 62 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 9.85 -0.51 63 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.64 -0.52 63 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.43 -0.53 63 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.22 -0.58 63 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.05 -0.60 64 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.90 -0.60 64 0 0 0
TOTAL PUT 1,541 139,658 +703
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$ 14.890
28AUG26 10.00 C 0.00 0.00 0.00 4.91 -0.26 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.41 -0.24 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.90 -0.25 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.41 -0.26 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.93 -0.25 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.46 -0.25 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.01 -0.25 44 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.59 -0.24 43 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.22 -0.22 43 0 343 0
28AUG26 14.50 C 0.00 0.00 0.00 0.87 -0.20 41 0 512 0
28AUG26 15.00 C 0.00 0.00 0.00 0.62 -0.17 42 0 842 0
28AUG26 15.50 C 0.00 0.00 0.00 0.43 -0.14 42 0 772 0
28AUG26 16.00 C 0.30 0.30 0.30 0.28 -0.11 42 4 504 +4
28AUG26 16.50 C 0.17 0.17 0.17 0.18 -0.09 43 50 539 -50
28AUG26 17.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 420 0
28AUG26 17.50 C 0.09 0.09 0.09 0.07 -0.05 43 120 5,418 -30
28AUG26 18.00 C 0.06 0.06 0.05 0.04 -0.03 43 80 423 -80
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.92 -0.26 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.42 -0.26 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.93 -0.24 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.44 -0.24 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.97 -0.24 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.48 -0.26 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.05 -0.24 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.66 -0.22 40 0 30 0
29SEP26 14.00 C 1.30 1.30 1.30 1.31 -0.20 39 15 440 +15
29SEP26 14.50 C 0.98 1.01 0.98 1.02 -0.19 40 45 345 +30
29SEP26 15.00 C 0.77 0.77 0.77 0.77 -0.17 39 135 224 +75
29SEP26 15.50 C 0.58 0.58 0.58 0.59 -0.13 40 15 172 -15
29SEP26 16.00 C 0.45 0.45 0.45 0.43 -0.11 40 100 519 +100
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.09 40 0 372 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.07 40 0 759 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.06 39 0 75 0
29SEP26 18.00 C 0.14 0.14 0.14 0.11 -0.04 40 51 160 +6
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 690 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.92 -0.26 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.42 -0.26 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.94 -0.24 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.46 -0.25 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.01 -0.22 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.53 -0.27 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.12 -0.27 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.76 -0.26 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.45 -0.24 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.18 -0.19 39 0 66 0
29OCT26 15.00 C 0.00 0.00 0.00 0.95 -0.17 39 0 108 0
29OCT26 15.50 C 0.00 0.00 0.00 0.76 -0.15 39 0 190 0
29OCT26 16.00 C 0.00 0.00 0.00 0.61 -0.13 39 0 297 0
29OCT26 16.50 C 0.00 0.00 0.00 0.48 -0.12 39 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.37 -0.11 39 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.28 -0.10 39 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.22 -0.09 39 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.17 -0.08 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.12 -0.07 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 -0.06 39 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 93 0
27NOV26 10.50 C 0.00 0.00 0.00 4.43 - 43 0 0 -
27NOV26 11.00 C 0.00 0.00 0.00 3.96 -0.24 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.50 -0.24 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.06 -0.22 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.60 -0.24 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.23 -0.21 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.89 -0.20 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.61 -0.17 39 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.35 -0.18 39 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.13 -0.16 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.94 -0.13 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.78 -0.12 39 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.64 -0.11 39 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.52 -0.09 39 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.42 -0.08 39 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.34 -0.06 39 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.27 -0.05 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.93 -0.25 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.45 -0.24 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.99 -0.24 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.56 -0.23 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.14 -0.22 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.70 -0.27 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.35 -0.22 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.07 -0.17 39 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.76 -0.18 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.56 -0.13 40 0 0 0
30DEC26 15.00 C 1.32 1.32 1.32 1.31 -0.16 39 1 5 +1
30DEC26 15.50 C 0.00 0.00 0.00 1.12 -0.14 39 0 325 0
30DEC26 16.00 C 0.97 0.97 0.97 0.95 -0.13 39 13 345 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 -0.11 39 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 -0.11 39 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 -0.10 39 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 -0.07 39 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.08 39 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.06 39 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.05 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 125 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 5.01 -0.24 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.59 -0.22 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.19 -0.21 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.80 -0.22 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.44 -0.21 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.10 -0.20 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.72 -0.25 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.43 -0.20 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.18 -0.18 39 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.93 -0.19 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 -0.17 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 -0.16 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.39 -0.14 39 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.22 -0.14 39 0 142 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 -0.13 39 0 44 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 -0.13 39 0 217 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 -0.10 39 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 -0.11 39 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 -0.09 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 -0.09 39 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 -0.08 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 -0.07 39 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.28 -0.05 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.09 -0.25 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.70 -0.25 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.34 -0.24 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.99 -0.26 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.70 -0.22 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.38 -0.21 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.07 -0.21 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.80 -0.19 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.54 -0.19 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.30 -0.18 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.10 -0.18 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 1.92 -0.15 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.74 -0.14 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.58 -0.17 39 0 32 0
29JUN27 17.00 C 0.00 0.00 0.00 1.43 -0.16 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.30 -0.11 39 0 0 0
29JUN27 18.00 C 1.18 1.18 1.18 1.18 -0.10 39 1 1 +1
29JUN27 18.50 C 0.00 0.00 0.00 1.05 -0.12 39 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.98 -0.10 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.88 -0.09 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.80 -0.09 40 0 6 0
29JUN27 21.00 C 0.00 0.00 0.00 0.64 -0.10 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.53 -0.07 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.42 -0.07 39 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.34 -0.06 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 31 0
TOTAL CALL 630 55,726 +57
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
28AUG26 11.50 P 0.04 0.04 0.04 0.01 0.00 47 5 145 +5
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 45 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 150 0
28AUG26 13.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 349 0
28AUG26 13.50 P 0.21 0.22 0.20 0.18 +0.03 44 217 557 +217
28AUG26 14.00 P 0.00 0.00 0.00 0.31 +0.04 44 0 520 0
28AUG26 14.50 P 0.50 0.54 0.50 0.50 +0.07 44 52 431 +50
28AUG26 15.00 P 0.00 0.00 0.00 0.75 +0.10 45 0 461 0
28AUG26 15.50 P 0.00 0.00 0.00 1.06 +0.13 46 0 389 0
28AUG26 16.00 P 0.00 0.00 0.00 1.38 +0.15 44 0 417 0
28AUG26 16.50 P 0.00 0.00 0.00 1.77 +0.18 43 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.20 +0.20 43 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 2.66 +0.15 44 0 1,248 0
28AUG26 18.00 P 0.00 0.00 0.00 3.22 +0.24 58 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.72 +0.25 64 0 270 0
28AUG26 19.00 P 0.00 0.00 0.00 4.23 +0.26 71 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.75 +0.27 79 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.26 +0.26 86 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.11 +0.09 0 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.22 +0.22 99 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.26 +0.41 114 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.11 +0.11 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.11 +0.09 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.11 +0.13 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.11 +0.11 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.11 +0.10 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.11 +0.26 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 153 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 179 0
29SEP26 12.50 P 0.20 0.20 0.20 0.19 +0.03 39 160 273 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.05 40 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 +0.06 40 0 177 0
29SEP26 14.00 P 0.63 0.63 0.63 0.63 +0.07 39 32 428 0
29SEP26 14.50 P 0.89 0.89 0.87 0.87 +0.09 39 75 2,668 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.16 +0.13 39 0 736 0
29SEP26 15.50 P 0.00 0.00 0.00 1.53 +0.20 41 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 1.85 +0.17 39 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.24 +0.19 39 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.66 +0.20 39 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.10 +0.22 40 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.56 +0.21 40 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.03 +0.22 40 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.50 +0.22 39 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.98 +0.16 38 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.46 +0.16 31 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.44 +0.16 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.43 +0.17 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.45 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.45 +0.27 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.45 +0.27 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.44 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.44 +0.27 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.44 +0.27 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.44 +0.27 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.43 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.43 +0.27 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.43 +0.27 70 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.08 0.00 39 0 50 0
29OCT26 11.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.20 0.00 39 0 3 0
29OCT26 12.50 P 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.44 +0.02 39 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.61 +0.03 39 0 13 0
29OCT26 14.00 P 0.00 0.00 0.00 0.81 +0.04 38 0 387 0
29OCT26 14.50 P 0.00 0.00 0.00 1.05 +0.06 38 0 4,335 0
29OCT26 15.00 P 0.00 0.00 0.00 1.33 +0.08 38 0 109 0
29OCT26 15.50 P 0.00 0.00 0.00 1.65 +0.02 38 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 2.00 +0.15 38 0 105 0
29OCT26 16.50 P 0.00 0.00 0.00 2.38 +0.12 39 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.78 +0.14 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.19 +0.18 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.63 +0.19 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.09 +0.21 39 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.55 +0.22 39 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.02 +0.20 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.50 +0.20 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.08 - 39 0 0 -
27NOV26 11.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.30 +0.03 39 0 10 0
27NOV26 12.50 P 0.41 0.41 0.41 0.43 +0.05 39 14 14 +14
27NOV26 13.00 P 0.00 0.00 0.00 0.57 +0.05 39 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 0.75 +0.07 39 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 0.96 +0.08 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.20 +0.10 38 0 4 0
27NOV26 15.00 P 0.00 0.00 0.00 1.48 +0.12 38 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.79 +0.13 38 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.14 +0.16 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.50 +0.16 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.88 +0.17 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.30 +0.17 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.72 +0.18 39 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.16 +0.19 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.61 +0.22 39 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.07 +0.21 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.54 +0.22 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 57 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.03 39 0 143 0
30DEC26 12.00 P 0.41 0.41 0.41 0.40 +0.04 39 5 214 -5
30DEC26 12.50 P 0.00 0.00 0.00 0.54 +0.05 39 0 251 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 +0.05 38 0 271 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 +0.06 38 0 393 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 +0.08 38 0 1,473 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 +0.10 38 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.62 +0.11 38 0 1,226 0
30DEC26 15.50 P 0.00 0.00 0.00 1.92 +0.12 38 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.28 +0.20 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 +0.14 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.99 +0.15 38 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.40 +0.17 38 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.80 +0.17 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.24 +0.19 39 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.68 +0.20 39 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.11 +0.19 38 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.58 +0.21 38 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.52 +0.22 38 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.48 +0.22 37 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.46 +0.24 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.45 +0.25 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.45 +0.26 39 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.44 +0.26 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.44 +0.27 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.44 +0.27 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.44 +0.27 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.43 +0.26 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.43 +0.27 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.43 +0.27 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.01 39 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.02 39 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.04 39 0 23 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 +0.03 39 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.81 +0.05 39 0 180 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 +0.05 38 0 20 0
30MAR27 13.50 P 0.00 0.00 0.00 1.19 +0.07 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 +0.08 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.67 +0.09 38 0 11,595 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 +0.11 38 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.25 +0.12 38 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.57 +0.13 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.92 +0.13 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.29 +0.15 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.66 +0.15 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.05 +0.16 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.46 +0.17 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.87 +0.18 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.30 +0.18 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.74 +0.17 39 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.63 +0.20 38 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.56 +0.22 38 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.50 +0.21 37 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.47 +0.23 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.45 +0.23 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.44 +0.24 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.44 +0.24 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.44 +0.26 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.44 +0.27 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.43 +0.26 0 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.43 +0.27 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.43 +0.27 44 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 +0.01 39 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 0.45 +0.02 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 +0.03 40 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.72 +0.02 40 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.90 +0.04 40 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.08 +0.05 40 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.28 +0.06 39 0 68 0
29JUN27 13.50 P 0.00 0.00 0.00 1.50 +0.05 39 0 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.74 +0.08 39 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 1.99 +0.08 39 0 28 0
29JUN27 15.00 P 0.00 0.00 0.00 2.27 +0.05 39 0 86 0
29JUN27 15.50 P 0.00 0.00 0.00 2.57 +0.06 39 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 2.87 +0.11 39 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.22 +0.13 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.57 +0.12 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.94 +0.14 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.32 +0.15 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.71 +0.16 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.10 +0.16 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.51 +0.17 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.92 +0.17 39 0 32 0
29JUN27 21.00 P 0.00 0.00 0.00 6.78 +0.18 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.68 +0.20 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.60 +0.21 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.55 +0.23 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.51 +0.24 39 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.48 +0.25 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.46 +0.25 39 0 0 0
TOTAL PUT 560 63,610 +296
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$ 39.140
28AUG26 26.00 C 0.00 0.00 0.00 13.19 +0.06 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.19 +0.07 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.20 +0.07 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.20 +0.07 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.14 0.00 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.20 +0.06 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.21 +0.02 30 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.21 +0.01 24 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.21 +0.01 18 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.22 +0.01 19 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 3.25 +0.02 19 0 168 0
28AUG26 37.00 C 0.00 0.00 0.00 2.33 +0.02 19 0 167 0
28AUG26 38.00 C 0.00 0.00 0.00 1.52 +0.01 18 0 179 0
28AUG26 39.00 C 0.82 0.95 0.82 0.86 +0.01 18 18 289 +1
28AUG26 40.00 C 0.52 0.55 0.42 0.44 -0.01 18 64 962 +32
28AUG26 41.00 C 0.28 0.28 0.20 0.20 0.00 18 7 775 +4
28AUG26 42.00 C 0.08 0.08 0.08 0.08 0.00 19 1 554 +1
28AUG26 43.00 C 0.00 0.00 0.00 0.03 0.00 19 0 349 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.19 -0.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.19 -0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.20 0.00 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.20 -0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.21 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.22 -0.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.24 -0.01 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.29 -0.01 18 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.30 +0.01 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.32 +0.01 18 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.36 0.00 18 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.45 -0.01 18 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 2.61 -0.02 18 0 139 0
29SEP26 38.00 C 1.86 1.86 1.86 1.93 +0.02 19 1 223 -1
29SEP26 39.00 C 1.28 1.28 1.28 1.25 -0.07 17 1 280 -1
29SEP26 40.00 C 0.85 0.85 0.81 0.81 -0.03 17 17 603 +16
29SEP26 41.00 C 0.53 0.55 0.50 0.50 -0.01 18 25 404 +21
29SEP26 42.00 C 0.32 0.32 0.32 0.29 -0.03 18 10 298 +10
29SEP26 43.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 525 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 18 0 148 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 12.31 +0.02 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.32 +0.02 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.33 +0.01 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.35 +0.01 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.37 +0.01 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.39 +0.02 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.41 +0.01 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.46 +0.01 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.55 +0.01 19 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.69 +0.01 18 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.92 +0.01 19 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 2.17 -0.08 18 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.61 -0.04 18 0 73 0
29OCT26 40.00 C 1.10 1.31 1.10 1.15 -0.02 18 50 325 +46
29OCT26 41.00 C 0.76 0.81 0.76 0.80 -0.01 18 45 130 +45
29OCT26 42.00 C 0.00 0.00 0.00 0.53 0.00 18 0 53 0
29OCT26 43.00 C 0.00 0.00 0.00 0.35 -0.01 18 0 77 0
29OCT26 44.00 C 0.24 0.24 0.24 0.23 +0.01 19 9 279 +7
29OCT26 45.00 C 0.00 0.00 0.00 0.14 0.00 19 0 99 0
29OCT26 46.00 C 0.13 0.13 0.11 0.08 0.00 19 120 145 +120
29OCT26 47.00 C 0.00 0.00 0.00 0.05 0.00 19 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.45 +0.03 23 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.47 +0.02 21 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.53 +0.01 22 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.60 +0.01 22 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.72 +0.01 22 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.88 +0.01 22 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.10 0.00 22 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.39 0.00 22 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 2.68 0.00 21 0 45 0
27NOV26 39.00 C 2.01 2.01 2.01 2.14 -0.01 21 15 60 +15
27NOV26 40.00 C 1.52 1.52 1.39 1.68 -0.01 21 18 123 +18
27NOV26 41.00 C 1.06 1.07 1.06 1.30 -0.01 21 30 47 +30
27NOV26 42.00 C 0.76 0.77 0.76 0.99 -0.01 21 10 10 +10
27NOV26 43.00 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.35 +0.02 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.35 0.00 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.38 +0.02 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.40 +0.02 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.42 +0.02 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.45 -0.02 21 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.47 +0.01 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.53 +0.01 21 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.60 +0.01 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.72 +0.01 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.88 +0.01 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 4.10 0.00 21 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.39 0.00 21 0 211 0
30DEC26 38.00 C 0.00 0.00 0.00 2.68 0.00 20 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 2.14 -0.01 21 0 160 0
30DEC26 40.00 C 1.58 1.58 1.58 1.68 -0.01 21 2 189 +2
30DEC26 41.00 C 0.00 0.00 0.00 1.30 -0.01 21 0 282 0
30DEC26 42.00 C 0.00 0.00 0.00 0.99 -0.01 21 0 182 0
30DEC26 43.00 C 0.00 0.00 0.00 0.74 -0.01 21 0 322 0
30DEC26 44.00 C 0.00 0.00 0.00 0.54 -0.01 21 0 86 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 -0.01 21 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 0.00 21 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 0.00 21 0 30 0
30DEC26 48.00 C 0.17 0.17 0.17 0.14 0.00 21 60 127 +50
30DEC26 49.00 C 0.00 0.00 0.00 0.07 0.00 20 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 0.00 20 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 20 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.35 0.00 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.38 +0.02 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.40 +0.01 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.42 +0.01 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.46 -0.01 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.49 0.00 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.55 -0.03 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.64 +0.02 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.78 +0.03 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.97 +0.04 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.23 +0.04 20 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 3.57 +0.06 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.97 +0.06 20 0 169 0
30MAR27 39.00 C 0.00 0.00 0.00 2.38 -0.01 19 0 47 0
30MAR27 40.00 C 0.00 0.00 0.00 1.95 -0.01 19 0 148 0
30MAR27 41.00 C 0.00 0.00 0.00 1.58 -0.04 19 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.29 0.00 20 0 72 0
30MAR27 43.00 C 0.00 0.00 0.00 1.05 +0.03 20 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.85 +0.04 20 0 61 0
30MAR27 45.00 C 0.73 0.73 0.73 0.67 +0.04 20 4 85 -4
30MAR27 46.00 C 0.00 0.00 0.00 0.53 +0.05 20 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.40 +0.03 20 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.32 +0.03 20 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 +0.02 20 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.36 +0.01 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.38 +0.01 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.41 +0.02 16 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.44 +0.01 20 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.48 +0.01 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.52 -0.02 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.62 -0.01 19 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.89 0.00 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.94 -0.07 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.23 -0.01 20 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.60 0.00 20 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 4.03 0.00 20 0 22 0
29JUN27 38.00 C 3.40 3.41 3.40 3.50 0.00 21 18 26 +18
29JUN27 39.00 C 0.00 0.00 0.00 3.04 0.00 21 0 0 0
29JUN27 40.00 C 2.42 2.42 2.42 2.62 0.00 21 18 110 0
29JUN27 41.00 C 0.00 0.00 0.00 2.25 0.00 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.93 0.00 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.64 0.00 21 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 1.40 0.00 21 0 14 0
29JUN27 45.00 C 0.00 0.00 0.00 1.18 0.00 21 0 81 0
29JUN27 46.00 C 0.00 0.00 0.00 0.99 0.00 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.86 -0.02 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.72 -0.02 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.60 -0.01 21 0 135 0
TOTAL CALL 543 16,585 +440
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 19 0 213 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 0.00 19 0 517 0
28AUG26 37.00 P 0.13 0.14 0.13 0.12 +0.01 19 13 1,187 +13
28AUG26 38.00 P 0.33 0.33 0.33 0.31 +0.01 19 33 876 +33
28AUG26 39.00 P 0.68 0.68 0.68 0.70 +0.01 19 3 512 +3
28AUG26 40.00 P 0.00 0.00 0.00 1.25 +0.01 19 0 467 0
28AUG26 41.00 P 0.00 0.00 0.00 2.00 -0.01 18 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 2.89 -0.01 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.86 -0.02 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.86 -0.02 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.86 -0.02 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.86 -0.02 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.94 0.00 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.94 0.00 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.94 0.00 52 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.94 0.00 56 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.44 0.00 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 229 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 315 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 271 0
29SEP26 35.00 P 0.12 0.12 0.12 0.06 -0.02 18 6 702 +6
29SEP26 36.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 663 0
29SEP26 37.00 P 0.35 0.35 0.35 0.31 -0.03 18 16 747 +16
29SEP26 38.00 P 0.00 0.00 0.00 0.58 -0.05 18 0 390 0
29SEP26 39.00 P 1.02 1.02 1.02 1.00 -0.02 18 1 227 0
29SEP26 40.00 P 0.00 0.00 0.00 1.57 0.00 18 0 182 0
29SEP26 41.00 P 0.00 0.00 0.00 2.20 -0.05 18 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 3.00 -0.04 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.90 -0.03 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.86 -0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.86 -0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.86 -0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.94 0.00 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.94 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.94 0.00 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.94 0.00 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.44 0.00 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 19 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 0.00 19 0 39 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 0.00 18 0 109 0
29OCT26 35.00 P 0.21 0.21 0.21 0.17 0.00 19 1 142 +1
29OCT26 36.00 P 0.36 0.36 0.36 0.31 0.00 19 3 258 +3
29OCT26 37.00 P 0.00 0.00 0.00 0.54 +0.01 19 0 301 0
29OCT26 38.00 P 0.82 0.82 0.82 0.86 +0.02 19 5 142 +5
29OCT26 39.00 P 0.00 0.00 0.00 1.28 +0.03 19 0 122 0
29OCT26 40.00 P 0.00 0.00 0.00 1.82 +0.04 19 0 55 0
29OCT26 41.00 P 2.32 2.32 2.32 2.52 0.00 20 30 95 +30
29OCT26 42.00 P 0.00 0.00 0.00 3.19 0.00 19 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.01 -0.02 18 0 102 0
29OCT26 44.00 P 0.00 0.00 0.00 4.91 -0.02 18 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.87 -0.01 19 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.86 -0.02 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.94 0.00 27 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.94 0.00 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.94 0.00 32 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.16 0.00 22 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 0.27 0.00 22 0 6 0
27NOV26 35.00 P 0.50 0.50 0.50 0.43 -0.01 22 15 81 +15
27NOV26 36.00 P 0.00 0.00 0.00 0.65 -0.01 22 0 100 0
27NOV26 37.00 P 1.10 1.10 1.06 0.95 -0.01 22 3 45 0
27NOV26 38.00 P 1.45 1.47 1.42 1.32 -0.02 22 60 109 +45
27NOV26 39.00 P 0.00 0.00 0.00 1.78 -0.02 22 0 135 0
27NOV26 40.00 P 0.00 0.00 0.00 2.33 -0.02 23 0 80 0
27NOV26 41.00 P 0.00 0.00 0.00 2.96 -0.02 23 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.56 -0.02 22 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.32 -0.02 22 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.14 -0.02 22 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.01 -0.02 22 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.13 +0.19 27 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.11 -0.02 29 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.13 -0.02 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.10 0.10 0.10 0.01 0.00 20 1 89 -1
30DEC26 29.00 P 0.00 0.00 0.00 0.03 0.00 21 0 107 0
30DEC26 30.00 P 0.13 0.14 0.13 0.05 0.00 20 2 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 0.00 20 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.16 0.00 20 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.27 0.00 20 0 199 0
30DEC26 34.00 P 0.44 0.44 0.44 0.43 -0.01 20 8 370 0
30DEC26 35.00 P 0.00 0.00 0.00 0.66 0.00 20 0 461 0
30DEC26 36.00 P 0.96 0.96 0.96 0.96 0.00 20 1 167 -1
30DEC26 37.00 P 0.00 0.00 0.00 1.34 -0.01 20 0 167 0
30DEC26 38.00 P 0.00 0.00 0.00 1.81 -0.01 20 0 76 0
30DEC26 39.00 P 2.38 2.38 2.37 2.37 +0.03 20 30 161 -6
30DEC26 40.00 P 2.80 2.80 2.80 3.00 +0.08 20 2 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.60 -0.01 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.35 -0.01 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.15 -0.01 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.00 -0.01 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.89 -0.01 19 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.00 -0.01 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.94 -0.02 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.90 -0.01 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.86 -0.02 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.84 -0.01 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.29 -0.01 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.25 +0.02 20 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 +0.02 20 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.53 +0.02 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.73 +0.02 20 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 1.00 +0.04 20 0 80 0
30MAR27 36.00 P 1.33 1.33 1.33 1.34 +0.05 20 10 78 +10
30MAR27 37.00 P 0.00 0.00 0.00 1.73 +0.04 20 0 80 0
30MAR27 38.00 P 0.00 0.00 0.00 2.20 +0.01 20 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 2.74 +0.05 20 0 65 0
30MAR27 40.00 P 3.25 3.25 3.25 3.46 +0.16 21 6 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.02 +0.05 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.72 +0.04 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.48 +0.04 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.29 +0.04 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.12 +0.02 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.12 0.00 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.04 +0.04 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.98 -0.02 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.94 0.00 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.90 0.00 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.31 -0.01 26 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 0.00 22 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 0.00 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.17 0.00 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.25 0.00 21 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.37 0.00 22 0 66 0
29JUN27 31.00 P 0.56 0.56 0.56 0.51 0.00 22 2 36 -2
29JUN27 32.00 P 0.00 0.00 0.00 0.69 -0.01 22 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.93 0.00 22 0 19 0
29JUN27 34.00 P 1.26 1.26 1.26 1.21 -0.01 22 1 72 +1
29JUN27 35.00 P 0.00 0.00 0.00 1.53 -0.01 22 0 130 0
29JUN27 36.00 P 0.00 0.00 0.00 1.92 -0.01 22 0 116 0
29JUN27 37.00 P 2.53 2.53 2.53 2.36 -0.01 22 8 32 -8
29JUN27 38.00 P 0.00 0.00 0.00 2.84 -0.01 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 3.40 -0.01 22 0 53 0
29JUN27 40.00 P 0.00 0.00 0.00 4.00 -0.01 22 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.64 -0.01 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.19 -0.16 21 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 5.90 -0.01 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.67 -0.01 21 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.68 -0.01 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.54 -0.01 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.42 -0.01 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.32 -0.01 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.25 -0.01 26 0 0 0
TOTAL PUT 260 16,937 +163
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 54.500
07AUG26 43.00 C 0.00 0.00 0.00 11.52 - 86 0 0 -
07AUG26 43.50 C 0.00 0.00 0.00 11.35 -0.89 160 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 10.84 -0.90 152 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 10.27 -0.98 137 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 9.53 -1.23 79 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 9.04 -1.23 81 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 8.55 -1.23 80 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 8.07 -1.23 82 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 7.59 -1.23 82 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 7.12 -1.23 82 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 6.65 -1.24 82 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 6.19 -1.24 81 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 5.75 -1.23 82 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 5.31 -1.23 82 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 4.89 -1.22 82 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 4.21 -1.08 89 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 3.46 -1.06 87 0 0 0
07AUG26 53.00 C 2.93 2.93 2.93 2.79 -1.14 86 15 30 +15
07AUG26 54.00 C 0.00 0.00 0.00 2.20 -1.07 85 0 15 0
07AUG26 55.00 C 0.00 0.00 0.00 1.70 -0.98 84 0 0 0
07AUG26 56.00 C 1.12 1.12 1.12 1.29 -0.88 84 4 19 +4
07AUG26 57.00 C 0.00 0.00 0.00 0.95 -0.78 83 3 34 -3
07AUG26 58.00 C 0.70 0.70 0.70 0.69 -0.67 83 15 15 0
07AUG26 59.00 C 0.51 0.51 0.51 0.49 -0.57 83 15 15 +15
07AUG26 60.00 C 0.40 0.44 0.40 0.34 -0.47 83 44 86 +44
07AUG26 61.00 C 0.00 0.00 0.00 0.23 -0.38 82 0 7 0
07AUG26 62.00 C 0.19 0.19 0.19 0.15 -0.30 82 12 20 0
07AUG26 63.00 C 0.00 0.00 0.00 0.10 -0.23 82 0 22 0
07AUG26 64.00 C 0.00 0.00 0.00 0.07 -0.17 84 0 295 0
07AUG26 65.00 C 0.00 0.00 0.00 0.04 -0.13 82 0 145 0
07AUG26 66.00 C 0.00 0.00 0.00 0.03 -0.09 84 0 20 0
07AUG26 67.00 C 0.00 0.00 0.00 0.02 -0.07 85 0 15 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 -0.05 83 0 15 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 -0.03 88 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 11.96 - 106 0 0 -
14AUG26 43.50 C 0.00 0.00 0.00 11.47 - 103 0 0 -
14AUG26 44.00 C 0.00 0.00 0.00 10.98 - 100 0 0 -
14AUG26 44.50 C 0.00 0.00 0.00 10.45 - 94 0 0 -
14AUG26 45.00 C 0.00 0.00 0.00 10.02 - 94 0 0 -
14AUG26 45.50 C 0.00 0.00 0.00 9.27 - 74 0 0 -
14AUG26 46.00 C 0.00 0.00 0.00 8.82 - 74 0 0 -
14AUG26 46.50 C 0.00 0.00 0.00 8.37 - 73 0 0 -
14AUG26 47.00 C 0.00 0.00 0.00 7.94 - 74 0 0 -
14AUG26 47.50 C 0.00 0.00 0.00 7.51 - 73 0 0 -
14AUG26 48.00 C 0.00 0.00 0.00 7.09 - 73 0 0 -
14AUG26 48.50 C 0.00 0.00 0.00 6.69 - 74 0 0 -
14AUG26 49.00 C 0.00 0.00 0.00 6.29 - 73 0 0 -
14AUG26 49.50 C 0.00 0.00 0.00 5.91 - 74 0 0 -
14AUG26 50.00 C 0.00 0.00 0.00 5.54 - 74 0 0 -
14AUG26 51.00 C 5.09 5.09 5.09 4.98 - 78 15 15 -
14AUG26 52.00 C 4.43 4.43 4.43 4.31 - 77 15 15 -
14AUG26 53.00 C 0.00 0.00 0.00 3.70 - 76 0 0 -
14AUG26 54.00 C 0.00 0.00 0.00 3.15 - 76 0 0 -
14AUG26 55.00 C 0.00 0.00 0.00 2.66 - 76 0 0 -
14AUG26 56.00 C 0.00 0.00 0.00 2.22 - 75 0 0 -
14AUG26 57.00 C 0.00 0.00 0.00 1.85 - 75 0 0 -
14AUG26 58.00 C 1.36 1.36 1.36 1.52 - 75 10 10 -
14AUG26 59.00 C 0.00 0.00 0.00 1.24 - 75 3 3 -
14AUG26 60.00 C 0.00 0.00 0.00 1.00 - 74 0 0 -
14AUG26 61.00 C 0.00 0.00 0.00 0.81 - 74 0 0 -
14AUG26 62.00 C 0.00 0.00 0.00 0.64 - 74 0 0 -
14AUG26 63.00 C 0.00 0.00 0.00 0.51 - 74 0 0 -
14AUG26 64.00 C 0.00 0.00 0.00 0.40 - 74 0 0 -
14AUG26 65.00 C 0.33 0.33 0.33 0.31 - 74 10 10 -
14AUG26 66.00 C 0.00 0.00 0.00 0.24 - 74 0 0 -
14AUG26 67.00 C 0.00 0.00 0.00 0.18 - 74 0 0 -
14AUG26 68.00 C 0.00 0.00 0.00 0.14 - 74 0 0 -
14AUG26 69.00 C 0.00 0.00 0.00 0.11 - 74 0 0 -
14AUG26 70.00 C 0.00 0.00 0.00 0.08 - 74 0 0 -
14AUG26 71.00 C 0.00 0.00 0.00 0.06 - 74 0 0 -
14AUG26 72.00 C 0.00 0.00 0.00 0.05 - 75 0 0 -
14AUG26 73.00 C 0.00 0.00 0.00 0.04 - 76 0 0 -
14AUG26 74.00 C 0.00 0.00 0.00 0.03 - 76 0 0 -
14AUG26 75.00 C 0.00 0.00 0.00 0.02 - 75 0 0 -
14AUG26 76.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 20.15 -0.62 125 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 19.16 -0.63 119 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 17.98 -0.83 103 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 17.02 -0.80 99 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 16.16 -0.69 100 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 15.18 -0.71 95 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 14.16 -0.78 89 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 13.27 -0.72 87 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 12.35 -0.91 84 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.44 -0.74 81 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.57 -0.50 79 0 0 0
28AUG26 46.00 C 10.30 10.30 10.30 9.45 -1.13 69 2 2 +2
28AUG26 47.00 C 0.00 0.00 0.00 8.67 -1.11 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.92 -1.09 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.22 -1.05 70 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.55 -1.02 70 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.16 -0.82 72 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 3.92 -0.82 72 0 106 0
28AUG26 57.50 C 2.77 2.77 2.77 2.88 -0.74 71 2 255 0
28AUG26 60.00 C 1.74 2.11 1.74 2.09 -0.60 71 14 294 +12
28AUG26 62.50 C 1.40 1.40 1.40 1.48 -0.49 71 97 402 +80
28AUG26 65.00 C 1.04 1.04 1.00 1.03 -0.39 70 61 435 +61
28AUG26 67.50 C 0.84 0.84 0.84 0.70 -0.31 70 85 282 +61
28AUG26 70.00 C 0.00 0.00 0.00 0.47 -0.23 70 0 140 0
28AUG26 72.50 C 0.00 0.00 0.00 0.31 -0.18 70 0 70 0
28AUG26 75.00 C 0.00 0.00 0.00 0.20 -0.13 70 0 75 0
28AUG26 77.50 C 0.00 0.00 0.00 0.13 -0.09 70 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 0.09 -0.06 71 0 58 0
28AUG26 82.50 C 0.00 0.00 0.00 0.06 -0.04 71 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 -0.03 71 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.02 73 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.01 73 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.15 -0.84 80 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.16 -0.76 76 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.98 -0.99 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 17.02 -1.01 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 16.16 -0.95 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.23 -0.97 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.37 -0.95 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.73 -0.73 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.84 -0.78 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.93 -1.05 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.26 -0.76 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.39 -0.70 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.75 -0.96 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.07 -0.93 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.43 -0.90 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.82 -0.87 62 0 0 0
29SEP26 52.50 C 5.95 5.95 5.95 6.46 -0.76 62 15 46 +15
29SEP26 55.00 C 0.00 0.00 0.00 5.26 -0.85 62 0 55 0
29SEP26 57.50 C 0.00 0.00 0.00 4.31 -0.66 63 0 80 0
29SEP26 60.00 C 0.00 0.00 0.00 3.47 -0.54 63 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 2.74 -0.47 63 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 2.16 -0.39 63 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 1.68 -0.33 63 0 30 0
29SEP26 70.00 C 0.00 0.00 0.00 1.30 -0.27 62 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 1.00 -0.23 62 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 0.77 -0.18 62 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 0.59 -0.14 62 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 0.44 -0.12 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.34 -0.09 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 0.25 -0.08 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 -0.06 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.05 62 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.11 -0.03 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 -0.03 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 -0.02 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 20.15 -1.11 62 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 19.20 -1.15 60 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 18.32 -1.14 60 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 17.45 -1.13 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.60 -1.11 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.64 -1.23 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.82 -1.23 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.25 -1.00 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.48 -0.99 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.69 -1.02 60 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.94 -1.04 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.32 -0.59 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.55 -0.70 59 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.89 -0.74 59 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.26 -0.76 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.84 -0.63 60 0 0 0
29OCT26 52.50 C 6.99 6.99 6.99 7.49 -0.57 60 15 45 +15
29OCT26 55.00 C 0.00 0.00 0.00 6.36 -0.93 60 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 5.36 -0.81 60 0 287 0
29OCT26 60.00 C 0.00 0.00 0.00 4.48 -0.71 60 0 180 0
29OCT26 62.50 C 0.00 0.00 0.00 3.82 -0.53 61 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 3.17 -0.46 61 0 78 0
29OCT26 67.50 C 0.00 0.00 0.00 2.61 -0.41 61 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 2.15 -0.35 61 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 1.76 -0.31 61 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 1.44 -0.26 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 1.17 -0.23 61 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 0.93 -0.22 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.77 -0.14 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.63 -0.14 60 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.51 -0.11 60 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.40 -0.11 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.33 -0.07 60 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.27 -0.07 60 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.22 -0.05 61 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.17 -0.05 60 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.14 -0.04 60 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.11 -0.04 60 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.09 -0.03 60 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.08 -0.01 61 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.06 -0.02 60 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 14.01 - 58 0 0 -
27NOV26 44.00 C 0.00 0.00 0.00 13.15 -1.22 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.80 -0.88 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.99 -1.01 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 11.28 -0.71 58 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.76 -0.62 58 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.14 -0.66 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.54 -0.70 58 0 0 0
27NOV26 52.50 C 7.83 7.87 7.70 8.41 -0.52 59 45 45 +45
27NOV26 55.00 C 6.79 6.79 6.79 7.30 -0.95 59 15 15 +15
27NOV26 57.50 C 5.85 5.85 5.85 6.32 -0.82 60 15 15 +15
27NOV26 60.00 C 0.00 0.00 0.00 5.47 -0.70 60 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 4.72 -0.59 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 4.03 -0.52 60 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 3.43 -0.47 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 2.91 -0.42 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 2.47 -0.37 60 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 2.03 -0.39 59 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 1.71 -0.35 59 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.45 -0.30 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.73 -1.16 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.89 -1.16 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.07 -1.15 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.27 -1.14 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.49 -1.13 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.74 -1.11 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.86 -1.24 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.15 -1.22 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.46 -1.20 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.85 -1.12 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.15 -1.16 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.76 -0.90 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.97 -0.68 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.45 -0.62 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.92 -0.58 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.28 -0.68 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.09 -0.61 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.94 -0.86 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.10 -0.58 58 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 6.12 -0.90 57 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 5.45 -0.70 58 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 4.73 -0.64 58 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 4.10 -0.59 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.55 -0.54 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.07 -0.49 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.65 -0.45 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.22 -0.40 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.92 -0.35 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.65 -0.32 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.42 -0.29 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.23 -0.25 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.06 -0.23 57 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.91 -0.21 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.78 -0.19 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.67 -0.17 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.58 -0.15 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.50 -0.13 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.43 -0.12 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.37 -0.10 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.32 -0.09 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.28 -0.08 57 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 21.63 -1.18 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.88 -1.18 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.13 -1.18 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.41 -1.15 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.72 -1.15 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.04 -1.15 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.35 -1.16 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.73 -1.11 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.12 -1.11 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.51 -1.11 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.89 -1.12 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.35 -1.05 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.81 -1.06 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.28 -1.06 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.74 -1.07 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.25 -1.02 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.11 -0.99 56 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 9.98 -0.70 56 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 9.22 -1.06 57 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 8.40 -0.69 58 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 7.62 -0.84 58 0 600 0
30MAR27 65.00 C 0.00 0.00 0.00 6.83 -0.85 58 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 6.19 -0.74 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.57 -0.74 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.01 -0.68 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.53 -0.63 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.94 -0.62 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.56 -0.54 56 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 3.22 -0.50 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.88 -0.51 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.60 -0.45 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.36 -0.40 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.11 -0.41 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.89 -0.39 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.72 -0.32 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.56 -0.31 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.39 -0.32 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.26 -0.28 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.15 -0.23 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.03 -0.24 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.92 -0.24 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 22.63 -1.19 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 21.95 -1.16 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 21.29 -1.16 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.62 -1.16 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.96 -1.16 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.34 -1.13 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 18.75 -1.12 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.16 -1.12 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.56 -1.13 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.99 -1.11 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.47 -1.08 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.96 -1.07 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.44 -1.08 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.92 -1.08 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.43 -1.06 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.99 -1.01 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.89 -0.91 56 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 11.71 -1.10 56 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 10.93 -1.10 56 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 10.14 -0.92 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 9.41 -0.82 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.74 -0.79 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.03 -0.79 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.44 -0.77 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.85 -0.77 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.26 -0.77 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.64 -0.64 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.20 -0.65 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.77 -0.64 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.40 -0.58 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.08 -0.53 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.76 -0.54 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.44 -0.54 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.19 -0.47 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.96 -0.44 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.74 -0.43 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.51 -0.44 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.32 -0.40 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.16 -0.34 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.00 -0.34 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.85 -0.34 56 0 0 0
TOTAL CALL 527 8,934 +396
07AUG26 43.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.01 83 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.03 -0.01 83 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 0.04 -0.02 82 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.06 -0.02 83 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.08 -0.02 83 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.11 -0.02 83 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.14 -0.02 82 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 0.18 -0.02 82 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 0.24 -0.02 83 0 30 0
07AUG26 49.50 P 0.00 0.00 0.00 0.29 -0.02 81 0 0 0
07AUG26 50.00 P 0.54 0.64 0.54 0.36 -0.01 81 17 32 +17
07AUG26 51.00 P 0.00 0.00 0.00 0.55 +0.01 81 0 88 0
07AUG26 52.00 P 0.00 0.00 0.00 0.82 +0.05 81 0 33 0
07AUG26 53.00 P 0.00 0.00 0.00 1.16 +0.11 80 0 15 0
07AUG26 54.00 P 1.95 1.95 1.95 1.57 +0.17 80 6 41 +6
07AUG26 55.00 P 2.50 2.50 2.50 2.07 +0.25 79 1 20 +1
07AUG26 56.00 P 0.00 0.00 0.00 2.66 +0.35 78 0 9 0
07AUG26 57.00 P 0.00 0.00 0.00 3.31 +0.45 77 0 21 0
07AUG26 58.00 P 0.00 0.00 0.00 4.03 +0.55 75 0 15 0
07AUG26 59.00 P 0.00 0.00 0.00 4.96 +0.79 82 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 5.82 +0.76 82 0 4 0
07AUG26 61.00 P 0.00 0.00 0.00 6.71 +0.85 82 0 3 0
07AUG26 62.00 P 0.00 0.00 0.00 7.64 +0.93 82 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 8.58 +0.99 81 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 9.55 +1.05 82 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 10.53 +1.09 83 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 11.51 +1.12 80 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 12.51 +1.15 85 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 13.50 +0.93 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 14.50 +0.95 0 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 15.50 +1.19 0 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 16.50 +1.20 0 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 17.50 +1.20 0 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 18.50 +1.20 0 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 19.50 +1.20 0 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 20.50 +1.20 0 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 21.50 +1.20 0 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 22.50 +1.20 0 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 23.50 +1.20 0 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 24.50 +1.20 0 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 25.50 +1.20 0 0 0 0
07AUG26 81.00 P 0.00 0.00 0.00 26.50 +1.20 0 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 27.50 +1.20 0 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 28.50 +1.20 0 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.08 - 74 0 0 -
14AUG26 43.50 P 0.00 0.00 0.00 0.10 - 74 0 0 -
14AUG26 44.00 P 0.00 0.00 0.00 0.13 - 74 0 0 -
14AUG26 44.50 P 0.00 0.00 0.00 0.15 - 73 0 0 -
14AUG26 45.00 P 0.00 0.00 0.00 0.19 - 74 0 0 -
14AUG26 45.50 P 0.00 0.00 0.00 0.23 - 74 0 0 -
14AUG26 46.00 P 0.00 0.00 0.00 0.28 - 74 0 0 -
14AUG26 46.50 P 0.00 0.00 0.00 0.33 - 73 0 0 -
14AUG26 47.00 P 0.00 0.00 0.00 0.39 - 73 0 0 -
14AUG26 47.50 P 0.00 0.00 0.00 0.46 - 73 0 0 -
14AUG26 48.00 P 0.00 0.00 0.00 0.53 - 73 0 0 -
14AUG26 48.50 P 0.00 0.00 0.00 0.63 - 73 0 0 -
14AUG26 49.00 P 0.00 0.00 0.00 0.72 - 72 0 0 -
14AUG26 49.50 P 0.00 0.00 0.00 0.84 - 73 0 0 -
14AUG26 50.00 P 0.00 0.00 0.00 0.97 - 73 0 0 -
14AUG26 51.00 P 1.33 1.33 1.33 1.25 - 72 10 10 -
14AUG26 52.00 P 0.00 0.00 0.00 1.59 - 72 0 0 -
14AUG26 53.00 P 0.00 0.00 0.00 1.98 - 72 0 0 -
14AUG26 54.00 P 0.00 0.00 0.00 2.44 - 71 0 0 -
14AUG26 55.00 P 0.00 0.00 0.00 2.95 - 71 0 0 -
14AUG26 56.00 P 0.00 0.00 0.00 3.50 - 70 0 0 -
14AUG26 57.00 P 0.00 0.00 0.00 4.15 - 71 0 0 -
14AUG26 58.00 P 0.00 0.00 0.00 4.79 - 69 0 0 -
14AUG26 59.00 P 0.00 0.00 0.00 5.65 - 73 0 0 -
14AUG26 60.00 P 0.00 0.00 0.00 6.43 - 73 0 0 -
14AUG26 61.00 P 0.00 0.00 0.00 7.24 - 73 0 0 -
14AUG26 62.00 P 0.00 0.00 0.00 8.07 - 73 0 0 -
14AUG26 63.00 P 0.00 0.00 0.00 8.95 - 73 0 0 -
14AUG26 64.00 P 0.00 0.00 0.00 9.84 - 73 0 0 -
14AUG26 65.00 P 0.00 0.00 0.00 10.76 - 74 0 0 -
14AUG26 66.00 P 0.00 0.00 0.00 11.69 - 73 0 0 -
14AUG26 67.00 P 0.00 0.00 0.00 12.64 - 74 0 0 -
14AUG26 68.00 P 0.00 0.00 0.00 13.60 - 73 0 0 -
14AUG26 69.00 P 0.00 0.00 0.00 14.57 - 74 0 0 -
14AUG26 70.00 P 0.00 0.00 0.00 15.55 - 74 0 0 -
14AUG26 71.00 P 0.00 0.00 0.00 16.53 - 74 0 0 -
14AUG26 72.00 P 0.00 0.00 0.00 17.52 - 74 0 0 -
14AUG26 73.00 P 0.00 0.00 0.00 18.51 - 74 0 0 -
14AUG26 74.00 P 0.00 0.00 0.00 19.50 - 0 0 0 -
14AUG26 75.00 P 0.00 0.00 0.00 20.50 - 0 0 0 -
14AUG26 76.00 P 0.00 0.00 0.00 21.50 - 0 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 70 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 0.00 70 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 +0.01 70 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.11 0.00 70 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.16 +0.01 70 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.21 +0.01 69 0 60 0
28AUG26 42.00 P 0.32 0.32 0.31 0.30 +0.03 70 210 237 +210
28AUG26 43.00 P 0.00 0.00 0.00 0.39 +0.04 69 0 36 0
28AUG26 44.00 P 0.55 0.55 0.55 0.51 +0.05 69 100 100 +76
28AUG26 45.00 P 0.60 0.60 0.60 0.66 +0.06 69 100 176 +54
28AUG26 46.00 P 1.01 1.01 1.01 0.84 +0.09 69 2 87 +2
28AUG26 47.00 P 0.00 0.00 0.00 1.04 +0.09 69 0 120 0
28AUG26 48.00 P 1.29 1.29 1.25 1.30 +0.14 69 150 135 -42
28AUG26 49.00 P 1.80 1.80 1.80 1.57 +0.15 69 2 104 +2
28AUG26 50.00 P 2.00 2.08 2.00 1.89 +0.19 68 16 105 +1
28AUG26 52.50 P 2.87 3.26 2.87 2.85 +0.26 68 45 80 +42
28AUG26 55.00 P 4.18 4.50 4.08 4.08 +0.38 67 36 193 +9
28AUG26 57.50 P 0.00 0.00 0.00 5.62 +0.50 68 0 233 0
28AUG26 60.00 P 0.00 0.00 0.00 7.43 +0.68 70 0 761 0
28AUG26 62.50 P 0.00 0.00 0.00 9.33 +0.74 70 0 182 0
28AUG26 65.00 P 0.00 0.00 0.00 11.39 +0.52 70 0 61 0
28AUG26 67.50 P 0.00 0.00 0.00 13.58 +0.55 70 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 15.86 +0.55 70 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 18.21 +1.05 69 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 20.62 +1.10 70 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 23.06 +1.14 70 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.52 +1.16 69 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 28.00 +1.18 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 30.50 +1.19 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 33.00 +1.20 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 35.50 +1.20 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 38.00 +1.20 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.50 +1.20 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 43.00 +1.20 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 45.50 +1.20 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 48.00 +1.20 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 50.50 +1.20 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 53.00 +1.20 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 55.50 +1.20 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 58.00 +1.20 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.15 +0.03 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.20 +0.03 62 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 +0.05 62 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.33 +0.04 61 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.45 +0.07 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 +0.07 62 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.66 +0.08 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.82 +0.10 61 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.99 +0.12 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.20 +0.16 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.42 +0.17 61 0 18 0
29SEP26 46.00 P 0.00 0.00 0.00 1.69 +0.19 61 0 0 0
29SEP26 47.00 P 2.00 2.15 2.00 1.96 +0.21 61 22 38 +22
29SEP26 48.00 P 0.00 0.00 0.00 2.29 +0.25 61 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 2.63 +0.25 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.01 +0.26 61 0 20 0
29SEP26 52.50 P 4.34 4.34 4.34 4.13 +0.37 61 2 2 +2
29SEP26 55.00 P 5.50 5.50 5.50 5.47 +0.43 61 15 60 0
29SEP26 57.50 P 0.00 0.00 0.00 7.04 +0.62 63 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 8.71 +0.54 63 0 170 0
29SEP26 62.50 P 0.00 0.00 0.00 10.62 +0.67 64 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 12.36 +0.51 62 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 14.39 +0.50 62 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 16.52 +0.95 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.74 +1.00 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.02 +1.06 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.35 +1.08 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.73 +1.11 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.14 +1.14 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.57 +1.15 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.03 +1.17 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.51 +1.18 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.00 +1.19 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.50 +1.20 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.00 +1.20 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.50 +1.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.00 +1.20 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.50 +1.20 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.00 +1.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.50 +1.20 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.00 +1.20 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.37 +0.05 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.43 +0.03 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.54 +0.05 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.66 +0.05 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.83 +0.09 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.00 +0.11 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.21 +0.13 60 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 1.37 +0.08 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.60 +0.09 60 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.84 +0.10 59 0 0 0
29OCT26 45.00 P 2.00 2.20 2.00 2.12 +0.21 59 12 18 +12
29OCT26 46.00 P 0.00 0.00 0.00 2.41 +0.23 59 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 2.76 +0.25 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 3.10 +0.27 59 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 3.48 +0.23 59 0 7 0
29OCT26 50.00 P 4.20 4.20 4.20 3.92 +0.32 59 1 198 +1
29OCT26 52.50 P 5.60 5.60 5.60 5.12 +0.34 59 15 57 +15
29OCT26 55.00 P 0.00 0.00 0.00 6.49 +0.45 60 0 127 0
29OCT26 57.50 P 0.00 0.00 0.00 7.95 +0.36 60 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 9.73 +0.50 61 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 11.57 +0.68 62 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 13.18 +0.43 60 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 15.16 +0.39 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.21 +0.39 60 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.33 +0.36 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.53 +0.98 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.77 +0.99 60 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.08 +1.05 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.41 +1.06 60 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 30.79 +1.10 60 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 33.19 +1.12 60 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 35.62 +1.15 60 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 38.06 +1.15 60 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 40.53 +1.17 60 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 43.01 +1.18 60 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 45.50 +1.19 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 48.00 +1.20 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 50.50 +1.20 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 53.00 +1.20 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 55.50 +1.20 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 58.00 +1.20 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 2.17 - 59 0 0 -
27NOV26 44.00 P 0.00 0.00 0.00 2.39 +0.06 58 0 0 0
27NOV26 45.00 P 2.85 2.85 2.85 2.72 +0.15 58 12 12 +12
27NOV26 46.00 P 0.00 0.00 0.00 3.08 +0.26 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 3.46 +0.31 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 3.87 +0.39 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 4.30 +0.39 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.76 +0.43 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.01 +0.55 59 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 7.41 +0.77 60 0 0 0
27NOV26 57.50 P 8.79 8.79 8.79 8.79 +0.74 59 15 15 +15
27NOV26 60.00 P 0.00 0.00 0.00 10.48 +0.42 60 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.39 +0.61 62 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.91 +0.31 59 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.82 +0.41 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.82 +0.30 59 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.89 +0.88 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.02 +0.90 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.21 +0.95 59 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.45 +0.97 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.80 +0.04 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.96 +0.05 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.13 +0.05 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.28 +0.03 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.54 +0.09 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 1.76 +0.08 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.01 +0.11 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.31 +0.14 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.59 +0.13 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.90 +0.15 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.28 +0.25 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.66 +0.23 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.07 +0.26 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.50 +0.29 57 0 0 0
30DEC26 49.00 P 5.30 5.30 5.30 4.95 +0.30 58 10 10 +10
30DEC26 50.00 P 0.00 0.00 0.00 5.43 +0.32 58 0 100 0
30DEC26 52.50 P 0.00 0.00 0.00 6.71 +0.50 58 0 0 0
30DEC26 55.00 P 8.30 8.30 8.30 8.11 +0.53 58 1 1 +1
30DEC26 57.50 P 0.00 0.00 0.00 9.64 +0.57 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.26 +0.51 59 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 12.97 +0.49 59 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 14.88 +0.63 60 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 16.31 +0.15 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.30 +0.73 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.31 +0.73 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.42 +0.17 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.56 +0.83 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.77 +0.89 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.02 +0.92 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.29 +0.94 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.62 +1.00 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.96 +1.01 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.34 +1.05 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.74 +1.07 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 43.16 +1.09 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.60 +1.12 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.05 +1.13 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.52 +1.15 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.00 +1.17 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.50 +1.19 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.00 +1.20 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.66 +0.04 56 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.89 +0.03 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.13 +0.03 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.39 +0.06 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 +0.06 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.99 +0.06 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.30 +0.06 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.66 +0.11 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.03 +0.10 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.37 +0.07 56 0 0 0
30MAR27 45.00 P 5.13 5.13 5.13 4.86 +0.32 57 1 1 +1
30MAR27 46.00 P 0.00 0.00 0.00 5.30 +0.27 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.76 +0.37 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.23 +0.38 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.73 +0.33 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.24 +0.47 58 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.59 +0.51 58 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.06 +0.53 58 0 522 0
30MAR27 57.50 P 0.00 0.00 0.00 11.61 +0.90 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 13.20 +0.65 59 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 14.81 +0.55 58 0 619 0
30MAR27 65.00 P 0.00 0.00 0.00 16.24 +0.06 56 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 18.10 +0.51 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.97 +0.51 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.91 +0.57 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.93 +0.62 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.95 +0.62 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.06 +0.70 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.21 +0.73 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.37 +0.74 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.59 +0.80 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.85 +0.85 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.11 +0.85 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.41 +0.88 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.75 +0.94 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.10 +0.95 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 48.46 +0.97 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.85 +1.00 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.27 +1.05 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 55.69 +1.06 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.12 +1.07 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.46 +0.03 56 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 2.75 +0.05 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.06 +0.05 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.37 +0.05 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.68 +0.04 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.05 +0.09 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.43 +0.08 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.82 +0.09 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.20 +0.08 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.61 +0.10 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.11 +0.35 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.58 +0.28 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.07 +0.30 57 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 7.57 +0.32 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.10 +0.34 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.63 +0.35 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.03 +0.52 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 11.53 +0.52 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.18 +0.79 58 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 14.56 +0.76 57 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 16.27 +0.63 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 17.98 +0.57 57 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 19.52 +0.39 56 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 21.41 +0.48 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 23.31 +0.49 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 25.22 +0.50 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.25 +0.60 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.29 +0.60 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.35 +0.61 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.47 +0.67 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.63 +0.71 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.81 +0.73 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.99 +0.73 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.24 +0.79 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.51 +0.83 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.79 +0.84 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.08 +0.85 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.41 +0.89 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.77 +0.94 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.13 +0.95 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 58.50 +0.96 56 0 0 0
TOTAL PUT 801 8,802 +469
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$ 97.750
28AUG26 57.50 C 0.00 0.00 0.00 40.37 -1.61 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 37.87 -1.62 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 35.38 -1.61 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 32.88 -1.62 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.39 -1.61 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.89 -1.62 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 25.25 -1.77 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.77 -1.60 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.29 -1.74 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.91 -1.62 0 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 15.43 -1.62 26 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 12.96 -1.62 25 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 10.54 -1.61 25 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 8.23 -1.58 25 0 234 0
28AUG26 92.50 C 0.00 0.00 0.00 6.12 -1.51 25 0 211 0
28AUG26 95.00 C 0.00 0.00 0.00 4.29 -1.38 25 0 266 0
28AUG26 97.50 C 2.71 2.71 2.61 2.77 -1.24 24 3 483 +1
28AUG26 100.00 C 1.70 1.70 1.65 1.77 -0.97 25 15 543 -10
28AUG26 102.50 C 1.25 1.25 1.00 1.01 -0.72 25 4 323 0
28AUG26 105.00 C 0.97 0.97 0.61 0.53 -0.51 25 44 293 +25
28AUG26 107.50 C 0.00 0.00 0.00 0.26 -0.32 25 0 132 0
28AUG26 110.00 C 0.23 0.23 0.23 0.12 -0.19 25 1 144 0
28AUG26 112.50 C 0.18 0.18 0.15 0.05 -0.10 25 61 140 +60
28AUG26 115.00 C 0.00 0.00 0.00 0.02 -0.05 25 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.82 -1.80 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.37 -1.76 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.87 -1.77 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.38 -1.77 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.88 -1.79 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 30.39 -1.79 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.91 -1.78 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.45 -1.76 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.99 -1.74 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.65 -1.38 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.21 -1.32 26 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 15.83 -1.57 26 0 121 0
29SEP26 85.00 C 14.71 14.71 14.71 13.53 -1.52 26 1 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.34 -1.46 26 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 9.31 -1.37 26 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.47 -1.26 26 0 179 0
29SEP26 95.00 C 6.20 6.20 6.20 5.86 -1.13 26 1 80 -1
29SEP26 97.50 C 0.00 0.00 0.00 4.41 -1.05 26 0 303 0
29SEP26 100.00 C 0.00 0.00 0.00 3.35 -0.84 26 0 107 0
29SEP26 102.50 C 2.31 2.31 2.31 2.49 -0.69 27 23 302 0
29SEP26 105.00 C 2.06 2.06 1.90 1.77 -0.56 27 18 272 +10
29SEP26 107.50 C 0.00 0.00 0.00 1.22 -0.43 27 0 148 0
29SEP26 110.00 C 0.00 0.00 0.00 0.82 -0.33 27 0 97 0
29SEP26 112.50 C 0.00 0.00 0.00 0.54 -0.24 27 0 61 0
29SEP26 115.00 C 0.00 0.00 0.00 0.35 -0.16 27 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 0.22 -0.10 27 0 37 0
29SEP26 120.00 C 0.00 0.00 0.00 0.13 -0.08 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.08 -0.05 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 37.97 -1.82 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.49 -1.82 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.94 -1.73 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.52 -1.66 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.12 -1.57 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.73 -1.48 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.24 -1.49 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.83 -1.34 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.64 -1.29 27 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.38 -1.49 27 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.22 -1.43 27 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 12.19 -1.36 27 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 10.32 -1.26 27 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 8.61 -1.15 27 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 7.08 -1.04 27 0 77 0
29OCT26 97.50 C 0.00 0.00 0.00 5.74 -0.93 27 0 29 0
29OCT26 100.00 C 0.00 0.00 0.00 4.45 -0.87 27 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 3.51 -0.74 27 0 30 0
29OCT26 105.00 C 2.72 2.72 2.64 2.73 -0.70 27 30 46 +30
29OCT26 107.50 C 2.14 2.14 2.14 2.14 -0.57 27 15 45 +15
29OCT26 110.00 C 0.00 0.00 0.00 1.68 -0.40 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 1.25 -0.32 28 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 0.92 -0.25 28 0 45 0
29OCT26 117.50 C 0.00 0.00 0.00 0.67 -0.19 27 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.47 -0.14 27 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.33 -0.11 27 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.99 -1.54 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.76 -1.28 27 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.55 -1.54 27 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.45 -1.50 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.49 -1.44 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.67 -1.37 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.02 -1.29 26 0 0 0
27NOV26 95.00 C 8.50 8.50 8.50 7.54 -1.21 26 2 2 +2
27NOV26 97.50 C 0.00 0.00 0.00 6.16 -1.20 26 0 0 0
27NOV26 100.00 C 5.94 5.94 5.09 5.24 -0.87 27 45 57 +45
27NOV26 102.50 C 4.92 4.92 4.30 4.25 -0.81 27 23 23 +23
27NOV26 105.00 C 4.08 4.08 4.08 3.41 -0.77 27 15 15 +15
27NOV26 107.50 C 3.37 3.37 3.37 2.69 -0.72 27 15 15 +15
27NOV26 110.00 C 0.00 0.00 0.00 2.10 -0.63 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.64 -0.51 27 0 0 0
27NOV26 115.00 C 1.85 1.85 1.55 1.26 -0.43 27 30 30 +30
27NOV26 117.50 C 0.00 0.00 0.00 0.93 -0.36 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.72 -0.27 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.53 -0.23 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.14 -1.69 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.66 -1.51 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.18 -1.61 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.70 -1.80 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.23 -1.74 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.77 -1.52 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.29 -1.40 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.90 -1.42 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.56 -1.36 26 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 21.27 -1.34 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.04 -1.32 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 16.96 -1.47 27 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.96 -1.44 27 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.09 -1.39 27 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.38 -1.31 27 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.83 -1.19 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.28 -1.33 26 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 7.10 -1.06 27 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 6.01 -0.93 27 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 5.15 -0.87 27 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 4.26 -0.80 27 0 21 0
30DEC26 107.50 C 0.00 0.00 0.00 3.49 -0.73 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.87 -0.59 27 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 2.32 -0.54 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.86 -0.48 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.50 -0.38 27 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 1.14 -0.39 27 0 20 0
30DEC26 122.50 C 0.00 0.00 0.00 0.91 -0.27 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.24 -1.61 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.27 -1.15 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.38 -1.61 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.97 -2.05 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.00 -1.77 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.58 -1.36 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.22 -1.38 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.92 -1.36 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.68 -1.34 28 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 22.52 -1.32 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.45 -1.47 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.41 -1.34 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.57 -1.44 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.87 -1.37 26 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 13.26 -1.31 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 11.76 -1.29 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 10.42 -1.18 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 9.14 -1.16 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 8.13 -1.05 27 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 7.15 -0.98 27 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 6.26 -0.92 27 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 5.43 -0.85 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.66 -0.83 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 4.02 -0.71 27 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.42 -0.69 27 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.94 -0.58 27 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.41 -0.63 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.05 -0.46 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.35 -1.60 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.00 -1.60 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.69 -1.59 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.44 -1.44 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.16 -1.40 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.83 -1.34 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.62 -1.39 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.47 -1.37 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.37 -1.38 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.46 -1.37 26 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 19.69 -1.39 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.65 -0.76 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 16.52 -1.84 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.10 -1.73 27 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 13.71 -1.66 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.48 -1.12 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.26 -1.11 27 0 31 0
29JUN27 100.00 C 0.00 0.00 0.00 10.21 -1.02 27 0 6 0
29JUN27 102.50 C 0.00 0.00 0.00 9.16 -1.02 28 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.29 -0.88 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.42 -0.89 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.66 -0.78 28 0 100 0
29JUN27 112.50 C 0.00 0.00 0.00 5.96 -0.76 28 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.30 -0.73 28 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.84 -0.55 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 4.34 -0.57 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 3.89 -0.54 28 0 0 0
TOTAL CALL 346 12,578 +260
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 384 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 153 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 29 2 264 -2
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 25 0 645 0
28AUG26 85.00 P 0.00 0.00 0.00 0.04 0.00 25 0 655 0
28AUG26 87.50 P 0.21 0.21 0.21 0.12 +0.01 25 1 245 0
28AUG26 90.00 P 0.00 0.00 0.00 0.31 +0.04 25 0 237 0
28AUG26 92.50 P 0.55 0.81 0.55 0.70 +0.12 25 126 369 +9
28AUG26 95.00 P 1.23 1.56 1.23 1.39 +0.29 25 67 128 +22
28AUG26 97.50 P 2.10 2.55 1.99 2.43 +0.50 25 8 481 +7
28AUG26 100.00 P 3.15 3.15 3.00 3.80 +0.73 25 20 20 +20
28AUG26 102.50 P 0.00 0.00 0.00 5.56 +0.92 25 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.61 +1.14 25 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 9.87 +1.33 25 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 12.27 +1.47 25 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 14.75 +1.57 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 17.25 +1.60 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 19.91 +1.24 43 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.42 +1.24 48 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 24.92 +1.24 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 115 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 27 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 470 0
29SEP26 80.00 P 0.23 0.23 0.22 0.10 +0.03 27 32 243 -30
29SEP26 82.50 P 0.00 0.00 0.00 0.20 +0.05 26 0 78 0
29SEP26 85.00 P 0.00 0.00 0.00 0.40 +0.10 27 0 595 0
29SEP26 87.50 P 0.00 0.00 0.00 0.71 +0.17 27 2 516 +2
29SEP26 90.00 P 0.00 0.00 0.00 1.18 +0.25 27 0 295 0
29SEP26 92.50 P 1.89 1.89 1.89 1.87 +0.38 27 15 135 0
29SEP26 95.00 P 2.52 2.52 2.52 2.71 +0.47 26 4 57 +4
29SEP26 97.50 P 3.70 3.99 3.70 3.87 +0.69 27 13 14 +12
29SEP26 100.00 P 0.00 0.00 0.00 5.30 +0.89 27 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 6.77 +0.95 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 8.58 +1.09 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.57 +1.22 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 12.71 +1.33 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.97 +1.42 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.33 +1.49 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.91 +1.15 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.42 +1.19 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.98 +1.29 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 19 0
29OCT26 77.50 P 0.00 0.00 0.00 0.19 +0.05 27 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.34 +0.09 27 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.57 +0.14 28 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.90 +0.19 28 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 1.33 +0.23 27 0 214 0
29OCT26 90.00 P 0.00 0.00 0.00 1.90 +0.28 27 0 172 0
29OCT26 92.50 P 0.00 0.00 0.00 2.67 +0.38 27 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 3.62 +0.48 27 0 90 0
29OCT26 97.50 P 0.00 0.00 0.00 4.85 +0.65 27 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 6.20 +0.69 27 0 128 0
29OCT26 102.50 P 0.00 0.00 0.00 7.74 +0.95 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.45 +1.08 27 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.31 +1.18 27 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.31 +1.26 27 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 15.43 +1.34 27 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 17.64 +1.40 27 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 20.23 +1.21 31 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 22.54 +1.23 31 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 24.98 +1.29 32 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
27NOV26 80.00 P 0.77 0.77 0.77 0.58 +0.07 27 2 2 +2
27NOV26 82.50 P 0.00 0.00 0.00 0.90 +0.09 27 0 0 0
27NOV26 85.00 P 1.39 1.39 1.39 1.33 +0.14 27 10 10 +10
27NOV26 87.50 P 0.00 0.00 0.00 1.88 +0.18 27 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 2.57 +0.25 27 0 0 0
27NOV26 92.50 P 3.52 3.52 3.52 3.42 +0.35 26 7 19 +7
27NOV26 95.00 P 4.52 4.52 4.52 4.45 +0.46 26 6 21 +6
27NOV26 97.50 P 0.00 0.00 0.00 5.68 +0.68 27 0 27 0
27NOV26 100.00 P 0.00 0.00 0.00 7.21 +0.81 27 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 8.55 +0.74 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.24 +0.87 27 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.05 +0.95 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 13.97 +1.03 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.01 +1.13 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 18.15 +1.23 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 20.80 +1.16 30 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.06 +1.16 31 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.37 +1.20 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 0.00 27 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.23 +0.03 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.38 +0.06 27 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.58 +0.07 27 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 0.90 +0.12 27 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.29 +0.15 27 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.73 +0.16 26 0 76 0
30DEC26 87.50 P 0.00 0.00 0.00 2.36 +0.28 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 3.13 +0.38 26 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 4.05 +0.49 26 0 60 0
30DEC26 95.00 P 5.10 5.10 5.10 5.07 +0.51 26 150 315 +150
30DEC26 97.50 P 0.00 0.00 0.00 6.23 +0.52 26 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 7.63 +0.58 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.30 +0.84 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.87 +0.86 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.63 +0.94 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.52 +1.05 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.50 +1.12 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.56 +1.18 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.15 +1.13 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.38 +1.17 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.72 +1.28 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 0.00 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 0.00 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 +0.01 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.62 +0.05 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.88 +0.06 26 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.23 +0.08 26 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.62 +0.07 26 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.13 +0.17 26 0 50 0
30MAR27 85.00 P 2.68 2.68 2.68 2.73 +0.18 26 4 38 -4
30MAR27 87.50 P 0.00 0.00 0.00 3.47 +0.24 26 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.31 +0.31 26 0 33 0
30MAR27 92.50 P 0.00 0.00 0.00 5.26 +0.34 26 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.38 +0.46 26 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 7.65 +0.59 26 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 9.05 +0.69 26 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 10.56 +0.75 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.20 +0.72 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.90 +0.83 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.67 +0.87 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.56 +0.98 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.91 +1.11 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.01 +1.16 28 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.14 +1.14 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.33 +1.27 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.37 +0.02 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.55 +0.04 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.02 +0.06 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.38 +0.09 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.79 +0.13 28 0 3 0
29JUN27 77.50 P 2.46 2.46 2.46 2.35 +0.21 29 20 80 +20
29JUN27 80.00 P 0.00 0.00 0.00 2.96 +0.19 29 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 3.63 +0.21 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.45 +0.28 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.32 +0.32 29 0 9 0
29JUN27 90.00 P 0.00 0.00 0.00 6.34 +0.38 29 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 7.41 +0.42 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.63 +0.48 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 9.91 +0.53 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.34 +0.62 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 12.79 +0.63 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.42 +0.75 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.08 +0.77 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.85 +0.88 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.70 +0.92 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.60 +0.97 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.61 +1.06 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.64 +1.08 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.76 +1.16 31 0 0 0
TOTAL PUT 489 12,309 +235
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$ 18.630
28AUG26 11.00 C 0.00 0.00 0.00 7.65 -0.28 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.15 -0.28 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.65 -0.28 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.15 -0.28 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.66 -0.27 53 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.16 -0.26 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.66 -0.27 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.13 -0.31 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.67 -0.24 38 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.15 -0.31 0 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.71 -0.27 38 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.26 -0.27 38 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.84 -0.26 38 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.46 -0.25 39 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 1.13 -0.18 39 0 102 0
28AUG26 18.50 C 0.95 0.95 0.80 0.82 -0.22 37 6 69 +4
28AUG26 19.00 C 0.69 0.69 0.58 0.59 -0.19 37 38 575 +29
28AUG26 19.50 C 0.59 0.59 0.46 0.42 -0.16 38 31 196 -6
28AUG26 20.00 C 0.00 0.00 0.00 0.30 -0.13 39 0 279 0
28AUG26 21.00 C 0.18 0.18 0.18 0.13 -0.07 39 30 109 +30
28AUG26 22.00 C 0.09 0.09 0.09 0.05 -0.04 39 15 315 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 150 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 325 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.93 -0.27 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.68 -0.27 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.18 -0.22 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.68 -0.27 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.18 -0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.69 -0.24 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.15 -0.31 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.66 -0.31 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.16 -0.31 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.66 -0.27 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.18 -0.26 0 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.67 -0.25 0 0 11 0
29SEP26 15.50 C 0.00 0.00 0.00 3.22 -0.28 25 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.88 -0.18 36 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.47 -0.26 36 0 1,320 0
29SEP26 17.00 C 0.00 0.00 0.00 2.09 -0.25 36 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.75 -0.23 36 0 66 0
29SEP26 18.00 C 0.00 0.00 0.00 1.40 -0.26 34 0 150 0
29SEP26 18.50 C 1.13 1.14 1.13 1.14 -0.21 35 2 151 0
29SEP26 19.00 C 0.89 0.89 0.89 0.91 -0.19 35 17 134 +11
29SEP26 19.50 C 0.00 0.00 0.00 0.73 -0.16 35 0 110 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.13 36 0 747 0
29SEP26 21.00 C 0.36 0.36 0.36 0.35 -0.11 36 15 104 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 -0.08 36 0 101 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 31 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.18 -0.31 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.69 -0.30 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.17 -0.33 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.70 -0.27 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.22 -0.25 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.74 -0.27 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.27 -0.27 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.81 -0.28 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.43 -0.17 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.02 -0.25 34 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.63 -0.24 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.27 -0.23 34 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.95 -0.21 34 0 114 0
29OCT26 18.00 C 0.00 0.00 0.00 1.61 -0.24 33 0 123 0
29OCT26 18.50 C 0.00 0.00 0.00 1.36 -0.22 34 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 1.13 -0.19 34 0 83 0
29OCT26 19.50 C 0.00 0.00 0.00 0.94 -0.16 34 0 105 0
29OCT26 20.00 C 0.83 0.83 0.75 0.78 -0.15 34 33 103 +30
29OCT26 21.00 C 0.00 0.00 0.00 0.52 -0.11 35 0 74 0
29OCT26 22.00 C 0.00 0.00 0.00 0.33 -0.08 35 0 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.20 -0.06 34 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.35 - 30 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 3.91 -0.29 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.52 -0.28 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.18 -0.22 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.81 -0.22 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.47 -0.20 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.10 -0.25 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.82 -0.17 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.57 -0.16 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.38 -0.10 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.14 -0.19 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.98 -0.13 34 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.71 -0.10 35 0 0 0
27NOV26 22.00 C 0.64 0.64 0.64 0.50 -0.07 35 15 15 +15
27NOV26 23.00 C 0.00 0.00 0.00 0.34 -0.05 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.96 -0.24 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.71 -0.24 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.22 -0.23 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.74 -0.22 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.25 -0.24 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.78 -0.21 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.29 -0.29 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.83 -0.28 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.36 -0.29 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.91 -0.28 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.47 -0.28 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.05 -0.28 32 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.67 -0.20 33 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.28 -0.21 33 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.97 -0.24 34 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.64 -0.23 34 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.34 -0.22 34 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 2.06 -0.21 34 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.81 -0.19 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.57 -0.19 34 0 12 0
30DEC26 19.50 C 1.36 1.36 1.36 1.35 -0.19 34 2 72 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 -0.18 34 0 72 0
30DEC26 21.00 C 0.90 0.90 0.90 0.88 -0.13 34 3 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 -0.12 34 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 -0.09 34 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 14 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 -0.06 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.35 -0.23 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.88 -0.23 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.41 -0.21 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.94 -0.22 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.48 -0.22 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.04 -0.22 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.60 -0.22 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.19 -0.22 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.78 -0.22 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.40 -0.20 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.03 -0.20 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.68 -0.20 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.35 -0.19 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.04 -0.20 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.76 -0.17 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.49 -0.23 33 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 2.24 -0.23 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 2.01 -0.22 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.80 -0.21 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.61 -0.20 33 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.31 -0.15 34 0 11 0
30MAR27 22.00 C 1.06 1.06 1.06 1.04 -0.12 34 3 7 +3
30MAR27 23.00 C 0.00 0.00 0.00 0.81 -0.11 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 -0.12 33 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 -0.10 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.37 -0.09 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 -0.07 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.06 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.01 -0.22 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.55 -0.21 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.10 -0.21 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.66 -0.21 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.24 -0.19 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.81 -0.21 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.41 -0.21 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.03 -0.19 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.66 -0.20 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.31 -0.19 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.98 -0.20 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.66 -0.19 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.39 -0.14 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.10 -0.16 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.84 -0.16 35 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.60 -0.20 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.38 -0.18 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 2.17 -0.17 35 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.98 -0.15 35 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.63 -0.14 35 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.33 -0.13 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.09 -0.11 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.89 -0.09 34 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.71 -0.09 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.58 -0.07 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.47 -0.05 34 0 0 0
29JUN27 28.00 C 0.50 0.50 0.50 0.38 -0.05 34 32 32 +32
TOTAL CALL 242 10,785 +148
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 40 0 284 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 177 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 0.00 39 0 437 0
28AUG26 17.00 P 0.18 0.19 0.18 0.18 +0.01 39 10 384 0
28AUG26 17.50 P 0.00 0.00 0.00 0.30 +0.04 39 0 228 0
28AUG26 18.00 P 0.00 0.00 0.00 0.48 +0.06 40 0 99 0
28AUG26 18.50 P 0.60 0.60 0.60 0.70 +0.08 40 2 78 +2
28AUG26 19.00 P 0.96 0.96 0.96 0.97 +0.11 40 10 40 +10
28AUG26 19.50 P 0.00 0.00 0.00 1.27 +0.10 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.63 +0.15 38 0 34 0
28AUG26 21.00 P 0.00 0.00 0.00 2.46 +0.20 38 0 34 0
28AUG26 22.00 P 0.00 0.00 0.00 3.49 +0.34 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.50 +0.32 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.39 +0.14 53 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.43 +0.23 69 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.43 +0.21 76 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.44 +0.24 85 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.44 +0.18 91 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 36 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 37 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 0.00 37 0 4,226 0
29SEP26 15.50 P 0.12 0.12 0.12 0.11 0.00 36 8 97 +8
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 154 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 1,429 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 +0.03 36 0 64 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 +0.05 36 0 57 0
29SEP26 18.00 P 0.00 0.00 0.00 0.75 +0.08 36 0 30 0
29SEP26 18.50 P 0.97 0.97 0.97 0.99 +0.10 37 1 45 0
29SEP26 19.00 P 0.00 0.00 0.00 1.27 +0.12 37 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 1.58 +0.20 37 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.87 +0.13 36 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.63 +0.17 36 12 37 +12
29SEP26 22.00 P 0.00 0.00 0.00 3.59 +0.21 42 12 38 +12
29SEP26 23.00 P 0.00 0.00 0.00 4.54 +0.27 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.51 +0.26 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.46 +0.24 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.48 +0.26 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.48 +0.24 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.48 +0.22 68 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 0.00 35 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 0.00 34 0 8 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 54 0
29OCT26 16.00 P 0.00 0.00 0.00 0.28 +0.02 34 0 132 0
29OCT26 16.50 P 0.00 0.00 0.00 0.40 +0.04 35 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.54 +0.05 35 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.72 +0.06 35 0 158 0
29OCT26 18.00 P 0.00 0.00 0.00 0.91 +0.08 35 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 1.17 +0.11 35 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.43 +0.13 35 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 1.74 +0.14 35 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.03 +0.14 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.76 +0.17 34 0 0 0
29OCT26 22.00 P 3.50 3.50 3.50 3.69 +0.21 39 1 1 +1
29OCT26 23.00 P 0.00 0.00 0.00 4.59 +0.22 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.51 +0.25 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.46 +0.24 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.48 +0.26 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.48 +0.23 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.48 +0.22 57 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 - 35 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.30 +0.04 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.41 +0.05 35 0 0 0
27NOV26 16.50 P 0.44 0.44 0.44 0.51 +0.02 34 15 15 +15
27NOV26 17.00 P 0.00 0.00 0.00 0.68 +0.04 34 0 0 0
27NOV26 17.50 P 0.84 0.84 0.84 0.87 +0.06 35 1 1 +1
27NOV26 18.00 P 0.00 0.00 0.00 1.08 +0.07 35 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 1.33 +0.15 35 0 30 0
27NOV26 19.00 P 1.53 1.53 1.53 1.60 +0.10 35 15 15 +15
27NOV26 19.50 P 0.00 0.00 0.00 1.91 +0.12 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.21 +0.16 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.91 +0.10 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.81 +0.21 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.66 +0.21 39 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.53 +0.21 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.51 +0.27 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.48 +0.26 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.48 +0.23 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.48 +0.22 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 0.00 35 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 +0.02 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 +0.03 34 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 +0.04 34 0 800 0
30DEC26 17.00 P 0.82 0.82 0.82 0.81 +0.05 34 1 1,041 -1
30DEC26 17.50 P 0.00 0.00 0.00 1.00 +0.07 34 0 415 0
30DEC26 18.00 P 1.25 1.25 1.25 1.22 +0.09 34 100 190 +100
30DEC26 18.50 P 0.00 0.00 0.00 1.46 +0.04 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.77 +0.13 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.03 +0.08 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.35 +0.12 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.04 +0.06 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.88 +0.14 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.74 +0.17 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.60 +0.22 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.54 +0.20 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.48 +0.25 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.48 +0.22 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.48 +0.22 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 0.00 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 0.00 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 0.00 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.39 0.00 33 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.49 +0.01 33 0 2 0
30MAR27 15.50 P 0.62 0.62 0.62 0.63 +0.03 34 1 4 +1
30MAR27 16.00 P 0.75 0.75 0.75 0.78 +0.05 34 1 3 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.94 +0.06 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.12 +0.06 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.33 +0.08 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.55 +0.09 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.80 +0.06 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.09 +0.10 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.34 +0.06 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.69 +0.13 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.42 +0.17 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.16 +0.18 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.97 +0.16 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.79 +0.18 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.67 +0.17 36 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.58 +0.19 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.51 +0.20 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.52 +0.15 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 +0.02 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 +0.03 34 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.47 +0.03 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 +0.04 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 +0.04 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.85 +0.05 34 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 1.01 +0.06 34 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.16 +0.04 33 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 +0.08 33 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.59 +0.08 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.80 +0.08 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.05 +0.09 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.32 +0.11 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.59 +0.11 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.89 +0.13 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.21 +0.15 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.87 +0.16 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.60 +0.15 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.41 +0.20 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.18 +0.18 33 0 0 0
29JUN27 25.00 P 7.00 7.00 7.00 7.06 +0.23 34 1 1 +1
29JUN27 26.00 P 0.00 0.00 0.00 7.91 +0.23 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.79 +0.25 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.62 +0.20 32 0 0 0
TOTAL PUT 191 13,394 +178
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$ 93.450
07AUG26 67.00 C 0.00 0.00 0.00 26.47 +0.93 0 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 25.47 +0.93 0 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 24.55 +1.01 138 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 23.49 +0.95 109 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 22.47 +0.93 0 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 21.47 +0.93 0 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 20.47 +0.93 0 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 19.67 +1.13 129 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 18.49 +0.95 84 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 17.47 +0.93 0 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 16.48 +0.93 66 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 15.66 +1.11 103 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 14.48 +0.93 57 0 0 0
07AUG26 80.00 C 13.69 13.69 13.69 13.48 +0.92 53 66 22 -28
07AUG26 81.00 C 0.00 0.00 0.00 12.48 +0.91 49 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 11.48 +0.88 44 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 10.49 +0.86 47 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 9.50 +0.82 46 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 8.53 +0.77 48 0 1 0
07AUG26 86.00 C 0.00 0.00 0.00 7.57 +0.85 48 0 3 0
07AUG26 87.00 C 0.00 0.00 0.00 6.64 +0.75 48 0 1 0
07AUG26 88.00 C 0.00 0.00 0.00 5.70 +0.54 46 0 47 0
07AUG26 89.00 C 0.00 0.00 0.00 4.93 +0.57 50 0 85 0
07AUG26 90.00 C 4.00 4.00 3.68 4.04 +0.41 46 31 246 +31
07AUG26 91.00 C 3.24 3.32 3.24 3.28 +0.26 45 4 175 0
07AUG26 92.00 C 2.26 3.18 2.26 2.62 +0.14 46 46 91 -2
07AUG26 93.00 C 1.89 2.67 1.65 2.13 +0.13 48 454 748 +286
07AUG26 94.00 C 1.77 2.20 1.53 1.67 +0.08 49 20 122 +2
07AUG26 95.00 C 1.00 1.75 1.00 1.26 +0.01 48 827 695 +293
07AUG26 96.00 C 0.97 1.37 0.90 0.90 -0.06 48 285 362 +207
07AUG26 97.00 C 1.00 1.05 0.66 0.67 -0.07 48 349 367 +134
07AUG26 98.00 C 0.58 0.75 0.50 0.47 -0.11 48 213 126 +27
07AUG26 99.00 C 0.45 0.47 0.37 0.32 -0.10 48 42 156 +6
07AUG26 100.00 C 0.28 0.48 0.26 0.21 -0.09 48 597 798 +314
07AUG26 101.00 C 0.25 0.29 0.25 0.14 -0.08 48 13 352 +13
07AUG26 102.00 C 0.21 0.27 0.17 0.09 -0.06 48 178 522 +69
07AUG26 103.00 C 0.21 0.21 0.19 0.06 -0.05 49 7 228 +1
07AUG26 104.00 C 0.10 0.10 0.10 0.04 -0.03 50 4 64 +4
07AUG26 105.00 C 0.10 0.11 0.10 0.02 -0.03 48 73 259 +73
07AUG26 106.00 C 0.10 0.10 0.07 0.01 -0.02 48 16 187 +16
07AUG26 107.00 C 0.06 0.06 0.06 0.01 -0.01 51 16 47 +16
07AUG26 108.00 C 0.03 0.03 0.01 0.01 0.00 54 50 50 +46
07AUG26 109.00 C 0.03 0.04 0.03 0.01 0.00 57 14 14 +14
07AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
07AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 63 0 339 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 21.63 - 78 0 0 -
14AUG26 73.00 C 0.00 0.00 0.00 20.47 - 0 0 0 -
14AUG26 74.00 C 0.00 0.00 0.00 19.67 - 74 0 0 -
14AUG26 75.00 C 0.00 0.00 0.00 18.52 - 43 0 0 -
14AUG26 76.00 C 0.00 0.00 0.00 17.53 - 47 0 0 -
14AUG26 77.00 C 0.00 0.00 0.00 16.54 - 47 0 0 -
14AUG26 78.00 C 0.00 0.00 0.00 15.66 - 59 0 0 -
14AUG26 79.00 C 0.00 0.00 0.00 14.57 - 47 0 0 -
14AUG26 80.00 C 0.00 0.00 0.00 13.59 - 46 0 0 -
14AUG26 81.00 C 12.20 12.20 12.20 12.63 - 46 50 50 -
14AUG26 82.00 C 0.00 0.00 0.00 11.68 - 46 0 0 -
14AUG26 83.00 C 0.00 0.00 0.00 10.74 - 46 0 0 -
14AUG26 84.00 C 0.00 0.00 0.00 9.83 - 46 0 0 -
14AUG26 85.00 C 0.00 0.00 0.00 8.96 - 47 0 0 -
14AUG26 86.00 C 0.00 0.00 0.00 7.98 - 43 0 0 -
14AUG26 87.00 C 0.00 0.00 0.00 7.24 - 45 0 0 -
14AUG26 88.00 C 0.00 0.00 0.00 6.37 - 44 0 0 -
14AUG26 89.00 C 5.50 5.65 5.50 5.65 - 44 2 2 -
14AUG26 90.00 C 0.00 0.00 0.00 4.90 - 43 0 0 -
14AUG26 91.00 C 0.00 0.00 0.00 4.28 - 44 0 0 -
14AUG26 92.00 C 3.66 4.04 3.66 3.70 - 44 50 50 -
14AUG26 93.00 C 0.00 0.00 0.00 3.18 - 45 0 0 -
14AUG26 94.00 C 2.62 3.04 2.50 2.71 - 45 98 92 -
14AUG26 95.00 C 2.15 2.68 2.15 2.29 - 45 82 45 -
14AUG26 96.00 C 2.06 2.35 1.85 1.92 - 45 182 90 -
14AUG26 97.00 C 1.75 1.95 1.61 1.60 - 45 129 129 -
14AUG26 98.00 C 1.40 1.50 1.15 1.35 - 46 67 65 -
14AUG26 99.00 C 1.00 1.30 1.00 1.11 - 46 156 112 -
14AUG26 100.00 C 0.95 1.08 0.93 0.91 - 46 22 13 -
14AUG26 101.00 C 0.99 0.99 0.75 0.74 - 47 10 10 -
14AUG26 102.00 C 0.70 0.80 0.70 0.59 - 47 10 10 -
14AUG26 103.00 C 0.44 0.70 0.44 0.47 - 47 44 44 -
14AUG26 104.00 C 0.60 0.60 0.41 0.37 - 47 8 8 -
14AUG26 105.00 C 0.40 0.45 0.36 0.28 - 46 44 44 -
14AUG26 106.00 C 0.31 0.42 0.31 0.22 - 46 60 30 -
14AUG26 107.00 C 0.28 0.33 0.28 0.17 - 47 60 60 -
14AUG26 108.00 C 0.24 0.24 0.21 0.13 - 47 60 60 -
14AUG26 109.00 C 0.22 0.23 0.21 0.10 - 47 39 39 -
14AUG26 110.00 C 0.16 0.21 0.16 0.07 - 46 96 96 -
14AUG26 111.00 C 0.00 0.00 0.00 0.06 - 47 0 0 -
14AUG26 112.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 56.53 +0.95 114 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 55.53 +0.94 106 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 54.53 +0.94 94 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 53.48 +0.89 0 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 52.53 +0.94 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 51.54 +0.94 99 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 50.54 +0.94 92 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 49.54 +0.94 80 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 48.54 +0.94 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 47.54 +0.94 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 46.55 +0.94 85 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 45.75 +1.14 129 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 44.57 +0.96 93 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 43.55 +0.94 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.06 +0.94 71 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 38.49 +0.86 0 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 36.07 +0.94 60 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 33.57 +0.93 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 31.29 +1.14 83 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 28.73 +1.07 72 0 276 0
28AUG26 67.50 C 25.90 25.90 25.90 26.10 +0.92 47 1 656 0
28AUG26 70.00 C 0.00 0.00 0.00 23.63 +0.92 48 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 21.17 +0.89 47 0 596 0
28AUG26 75.00 C 18.80 18.80 18.80 18.80 +1.16 49 1 581 0
28AUG26 77.50 C 0.00 0.00 0.00 16.52 +0.93 51 0 1,170 0
28AUG26 80.00 C 14.57 14.57 14.57 14.49 +1.21 55 1 2,752 +1
28AUG26 82.50 C 11.20 11.91 11.20 11.92 +0.46 46 12 2,277 -2
28AUG26 85.00 C 0.00 0.00 0.00 9.98 +0.78 47 0 3,911 0
28AUG26 87.50 C 0.00 0.00 0.00 7.95 +0.49 44 0 4,261 0
28AUG26 90.00 C 6.41 7.00 6.30 6.53 +0.41 46 167 4,423 +10
28AUG26 92.50 C 4.97 5.51 4.80 5.11 +0.38 46 270 2,637 +170
28AUG26 95.00 C 3.90 4.40 3.65 3.93 +0.27 46 819 2,682 +280
28AUG26 97.50 C 3.00 3.41 2.90 2.96 +0.14 46 483 2,944 +131
28AUG26 100.00 C 2.20 2.67 2.20 2.29 +0.09 47 603 2,581 +188
28AUG26 102.50 C 1.61 1.98 1.61 1.71 +0.08 48 299 1,280 +188
28AUG26 105.00 C 1.22 1.55 1.22 1.23 +0.06 48 347 5,116 +82
28AUG26 107.50 C 1.04 1.20 1.00 0.86 +0.03 47 142 1,306 -9
28AUG26 110.00 C 0.64 0.89 0.64 0.60 +0.02 47 138 1,015 +14
28AUG26 112.50 C 0.60 0.63 0.54 0.41 +0.01 47 112 834 +112
28AUG26 115.00 C 0.45 0.53 0.43 0.27 0.00 47 141 549 +42
28AUG26 117.50 C 0.00 0.00 0.00 0.18 0.00 47 0 369 0
28AUG26 120.00 C 0.26 0.30 0.26 0.12 0.00 47 20 790 +13
28AUG26 122.50 C 0.00 0.00 0.00 0.08 0.00 48 0 166 0
28AUG26 125.00 C 0.15 0.20 0.15 0.05 0.00 48 219 1,090 0
28AUG26 127.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28AUG26 130.00 C 0.11 0.12 0.10 0.02 0.00 48 106 106 +106
28AUG26 132.50 C 0.09 0.10 0.09 0.01 0.00 47 15 15 +15
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28AUG26 142.50 C 0.04 0.04 0.04 0.01 0.00 55 20 20 +20
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 167.50 C 0.01 0.01 0.01 0.01 0.00 74 5 155 +5
29SEP26 37.00 C 0.00 0.00 0.00 56.56 +0.88 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 55.56 +0.87 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 54.57 +0.88 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.80 +1.11 103 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.58 +0.88 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 51.59 +0.89 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 50.74 +1.03 87 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.65 +0.94 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.71 +0.99 77 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.70 +0.98 72 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 46.61 +0.88 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 45.75 +1.02 74 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 44.90 +1.16 84 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 43.91 +1.17 82 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 41.38 +1.26 74 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 38.70 +0.92 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 36.07 +0.94 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.72 +1.08 0 0 191 -7
29SEP26 62.50 C 0.00 0.00 0.00 31.29 +1.11 44 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 29.22 +1.40 59 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 26.51 +1.03 47 0 503 0
29SEP26 70.00 C 0.00 0.00 0.00 24.26 +1.51 50 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 21.91 +1.48 48 0 2,150 0
29SEP26 75.00 C 19.60 19.60 19.60 19.57 +0.87 45 1 1,199 -1
29SEP26 77.50 C 0.00 0.00 0.00 17.60 +1.00 47 0 2,476 0
29SEP26 80.00 C 0.00 0.00 0.00 15.42 +0.63 45 0 6,181 0
29SEP26 82.50 C 0.00 0.00 0.00 13.53 +0.57 45 0 3,914 0
29SEP26 85.00 C 11.60 12.00 11.60 11.73 +0.13 45 15 8,506 -8
29SEP26 87.50 C 0.00 0.00 0.00 10.17 +0.62 45 0 6,824 0
29SEP26 90.00 C 8.50 8.50 8.50 8.77 +0.50 46 2 8,514 +1
29SEP26 92.50 C 7.12 7.83 7.06 7.34 +0.41 45 86 3,838 -29
29SEP26 95.00 C 6.00 6.67 6.00 6.24 +0.42 45 97 10,089 -18
29SEP26 97.50 C 5.56 5.63 5.03 5.23 +0.30 45 75 1,841 +37
29SEP26 100.00 C 4.40 4.62 4.30 4.40 +0.30 46 97 13,340 -23
29SEP26 102.50 C 4.00 4.00 3.65 3.68 +0.26 46 31 4,966 +1
29SEP26 105.00 C 2.84 3.36 2.84 3.04 +0.18 46 120 2,435 +42
29SEP26 107.50 C 2.57 2.57 2.54 2.52 +0.15 47 34 1,526 +10
29SEP26 110.00 C 2.10 2.36 2.10 2.05 +0.13 47 62 7,150 +3
29SEP26 112.50 C 0.00 0.00 0.00 1.65 +0.10 46 0 1,383 0
29SEP26 115.00 C 1.61 1.62 1.48 1.32 +0.08 46 4 3,395 +2
29SEP26 117.50 C 1.28 1.28 1.28 1.05 +0.06 46 32 5,556 0
29SEP26 120.00 C 1.11 1.20 1.09 0.84 +0.06 46 5 3,160 +2
29SEP26 122.50 C 0.00 0.00 0.00 0.66 +0.04 46 0 1,489 0
29SEP26 125.00 C 0.79 0.88 0.79 0.52 +0.03 46 3 1,589 -1
29SEP26 127.50 C 0.00 0.00 0.00 0.41 +0.03 46 0 574 0
29SEP26 130.00 C 0.61 0.61 0.61 0.32 +0.02 46 2 2,686 -2
29SEP26 132.50 C 0.52 0.52 0.52 0.24 +0.01 46 8 365 +8
29SEP26 135.00 C 0.47 0.47 0.47 0.19 +0.01 46 18 441 0
29SEP26 137.50 C 0.43 0.43 0.43 0.15 +0.01 46 2 218 0
29SEP26 140.00 C 0.34 0.34 0.34 0.11 0.00 46 1 682 +1
29SEP26 142.50 C 0.33 0.33 0.33 0.09 +0.01 46 32 260 +32
29SEP26 145.00 C 0.28 0.28 0.28 0.07 0.00 47 32 443 -32
29SEP26 147.50 C 0.00 0.00 0.00 0.05 0.00 46 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.04 0.00 46 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 0.00 46 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 0.00 46 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,223 0
29SEP26 160.00 C 0.13 0.13 0.13 0.01 0.00 45 115 1,190 +115
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 56.56 +0.88 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 55.56 +0.87 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 54.73 +1.02 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 53.80 +1.11 74 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 52.74 +1.02 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 51.59 +0.78 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 50.74 +1.03 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 49.65 +0.83 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 48.71 +0.99 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 47.78 +0.94 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 46.78 +1.05 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 45.78 +1.05 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 44.90 +1.16 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 43.91 +1.17 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 41.39 +1.27 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 39.02 +1.03 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 36.56 +1.35 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.90 +0.72 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.42 +1.00 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.42 +1.33 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.15 +1.36 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.87 +1.33 48 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 22.30 +0.99 42 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 20.12 +0.99 41 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 18.09 +0.83 41 0 338 0
29OCT26 80.00 C 0.00 0.00 0.00 16.64 +1.25 45 0 623 0
29OCT26 82.50 C 0.00 0.00 0.00 14.74 +0.78 44 0 649 0
29OCT26 85.00 C 13.53 13.53 13.53 13.09 +0.38 44 30 1,074 0
29OCT26 87.50 C 11.20 11.20 11.20 11.45 +0.61 44 5 1,133 +5
29OCT26 90.00 C 10.50 10.50 10.50 10.04 +0.54 44 1 2,211 0
29OCT26 92.50 C 8.44 8.98 8.44 8.73 +0.42 43 68 1,775 +8
29OCT26 95.00 C 7.40 7.94 7.31 7.63 +0.41 44 346 1,460 +95
29OCT26 97.50 C 6.55 6.70 6.55 6.64 +0.35 44 61 1,197 +17
29OCT26 100.00 C 5.73 6.02 5.53 5.77 +0.30 44 104 675 +36
29OCT26 102.50 C 5.07 5.07 4.93 5.00 +0.26 44 3 506 0
29OCT26 105.00 C 4.60 4.60 4.39 4.33 +0.22 45 159 1,199 +151
29OCT26 107.50 C 3.86 3.86 3.79 3.74 +0.23 45 60 485 +60
29OCT26 110.00 C 3.46 3.50 3.46 3.17 +0.19 45 44 683 +30
29OCT26 112.50 C 0.00 0.00 0.00 2.68 +0.16 45 0 221 0
29OCT26 115.00 C 0.00 0.00 0.00 2.26 +0.14 45 0 268 0
29OCT26 117.50 C 2.11 2.11 2.11 1.90 +0.12 45 1 1 +1
29OCT26 120.00 C 0.00 0.00 0.00 1.59 +0.10 45 0 6 0
29OCT26 122.50 C 0.00 0.00 0.00 1.33 +0.09 45 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 1.11 +0.08 45 0 20 0
29OCT26 127.50 C 0.00 0.00 0.00 0.92 +0.06 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.76 +0.05 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.63 +0.04 45 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.52 +0.04 45 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.43 +0.03 45 0 2 0
29OCT26 140.00 C 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29OCT26 155.00 C 0.41 0.41 0.41 0.11 +0.01 45 4 4 +4
29OCT26 157.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29OCT26 167.50 C 0.27 0.27 0.27 0.04 0.00 45 2 2 +2
27NOV26 37.00 C 0.00 0.00 0.00 56.83 +1.13 64 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 55.83 +0.96 60 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 54.84 +0.96 58 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 53.85 +0.96 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 52.87 +1.10 58 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 51.88 +1.07 56 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 50.90 +1.19 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 49.92 +1.10 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 48.95 +1.08 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 47.97 +1.07 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 47.00 +1.12 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 46.04 +1.14 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 45.02 +1.28 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 44.08 +1.34 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 41.65 +1.38 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 39.21 +1.22 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 36.88 +1.21 51 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 34.55 +1.37 51 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 32.19 +1.36 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 29.94 +1.12 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 27.57 +1.22 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 25.45 +1.29 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.28 +1.20 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.26 +1.19 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.39 +1.09 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.48 +0.98 44 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.99 +1.12 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.13 +0.61 43 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.67 +0.70 43 0 0 0
27NOV26 90.00 C 11.50 11.50 11.50 11.31 +0.60 43 1 1 0
27NOV26 92.50 C 0.00 0.00 0.00 10.09 +0.47 44 0 184 0
27NOV26 95.00 C 8.92 9.23 8.85 8.96 +0.40 44 151 211 +151
27NOV26 97.50 C 7.78 8.07 7.78 7.97 +0.34 44 121 181 +121
27NOV26 100.00 C 6.91 7.31 6.87 7.07 +0.31 44 261 360 +242
27NOV26 102.50 C 6.18 6.24 6.18 6.31 +0.34 44 31 175 +31
27NOV26 105.00 C 5.42 5.42 5.42 5.59 +0.30 45 14 128 +14
27NOV26 107.50 C 0.00 0.00 0.00 4.92 +0.24 45 0 115 0
27NOV26 110.00 C 4.51 4.51 4.39 4.32 +0.24 45 18 48 +18
27NOV26 112.50 C 0.00 0.00 0.00 3.77 +0.21 45 0 0 0
27NOV26 115.00 C 3.55 3.55 3.38 3.28 +0.19 45 3 3 +3
27NOV26 117.50 C 0.00 0.00 0.00 2.84 +0.16 45 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 2.46 +0.14 45 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 2.13 +0.13 45 0 1 0
27NOV26 125.00 C 2.11 2.15 2.10 1.84 +0.11 45 33 34 +33
27NOV26 127.50 C 0.00 0.00 0.00 1.58 +0.09 45 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 1.36 +0.08 45 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 1.17 +0.07 45 0 0 0
27NOV26 135.00 C 1.51 1.51 1.40 1.00 +0.06 44 101 100 +100
27NOV26 137.50 C 1.27 1.27 1.27 0.86 +0.06 44 100 100 +100
27NOV26 140.00 C 0.00 0.00 0.00 0.74 +0.05 45 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.63 +0.04 44 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.54 +0.04 44 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.39 +0.03 44 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.33 +0.02 44 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 56.95 +1.23 60 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 56.11 +1.24 70 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 55.00 +1.12 59 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 54.03 +1.14 59 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 53.02 +1.25 56 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 52.06 +1.25 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 51.08 +1.29 56 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 50.12 +1.28 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 49.16 +1.29 56 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 48.23 +1.33 57 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 47.45 +1.54 62 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 46.49 +1.44 62 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 45.32 +1.27 55 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 44.40 +1.31 55 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 42.02 +1.26 54 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 39.81 +1.45 55 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 37.31 +1.30 51 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 35.15 +1.40 52 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 32.75 +1.18 49 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 30.51 +1.26 48 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 28.36 +1.21 47 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 26.27 +1.09 46 0 16,628 0
30DEC26 72.50 C 0.00 0.00 0.00 24.26 +1.62 46 0 1,470 0
30DEC26 75.00 C 22.29 22.29 22.29 21.93 +1.02 43 30 863 +30
30DEC26 77.50 C 0.00 0.00 0.00 20.69 +1.24 46 0 1,146 0
30DEC26 80.00 C 19.19 19.29 18.60 18.12 +0.14 41 32 8,344 +32
30DEC26 82.50 C 0.00 0.00 0.00 17.25 +1.02 45 0 2,389 0
30DEC26 85.00 C 15.36 15.57 15.35 15.57 +0.81 45 150 8,370 0
30DEC26 87.50 C 0.00 0.00 0.00 14.07 +0.58 44 0 2,654 0
30DEC26 90.00 C 11.70 11.70 11.70 12.88 +0.66 45 1 17,348 +1
30DEC26 92.50 C 11.12 11.12 11.12 11.60 +0.51 44 10 2,284 -10
30DEC26 95.00 C 0.00 0.00 0.00 10.45 +0.44 44 0 1,994 0
30DEC26 97.50 C 9.41 9.48 9.36 9.44 +0.41 44 32 1,534 +31
30DEC26 100.00 C 8.51 8.78 8.30 8.54 +0.38 45 491 7,111 -351
30DEC26 102.50 C 0.00 0.00 0.00 7.73 +0.44 45 0 959 0
30DEC26 105.00 C 7.26 7.26 7.26 6.98 +0.40 45 30 4,502 0
30DEC26 107.50 C 0.00 0.00 0.00 6.26 +0.34 45 0 981 0
30DEC26 110.00 C 5.20 5.60 5.20 5.65 +0.24 45 50 4,571 0
30DEC26 112.50 C 0.00 0.00 0.00 5.04 +0.19 45 0 613 0
30DEC26 115.00 C 0.00 0.00 0.00 4.49 +0.17 45 0 1,150 0
30DEC26 117.50 C 0.00 0.00 0.00 4.00 +0.15 45 0 2,073 0
30DEC26 120.00 C 3.58 3.96 3.58 3.55 +0.13 45 16 2,225 -5
30DEC26 122.50 C 3.38 3.38 3.38 3.15 +0.12 45 100 929 +100
30DEC26 125.00 C 0.00 0.00 0.00 2.80 +0.11 45 0 924 0
30DEC26 127.50 C 0.00 0.00 0.00 2.48 +0.10 45 0 811 0
30DEC26 130.00 C 2.58 2.67 2.49 2.19 +0.08 45 4 3,429 +3
30DEC26 132.50 C 0.00 0.00 0.00 1.94 +0.07 45 0 2,731 0
30DEC26 135.00 C 2.10 2.10 2.08 1.71 +0.06 45 4 1,035 +4
30DEC26 137.50 C 0.00 0.00 0.00 1.51 +0.05 45 0 642 0
30DEC26 140.00 C 1.75 1.84 1.75 1.33 +0.05 45 43 1,079 +43
30DEC26 142.50 C 0.00 0.00 0.00 1.17 +0.04 45 0 635 0
30DEC26 145.00 C 0.00 0.00 0.00 1.03 +0.03 45 0 411 0
30DEC26 147.50 C 0.00 0.00 0.00 0.91 +0.03 45 0 278 0
30DEC26 150.00 C 1.33 1.33 1.24 0.80 +0.03 45 13 911 +1
30DEC26 152.50 C 0.00 0.00 0.00 0.70 +0.02 45 0 647 0
30DEC26 155.00 C 1.10 1.10 1.10 0.62 +0.02 45 1 423 +1
30DEC26 157.50 C 0.00 0.00 0.00 0.54 +0.01 45 0 554 0
30DEC26 160.00 C 0.00 0.00 0.00 0.48 +0.02 45 0 2,116 0
30DEC26 162.50 C 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
30DEC26 167.50 C 0.80 0.80 0.80 0.32 +0.01 45 50 50 +50
30MAR27 37.00 C 0.00 0.00 0.00 57.50 +1.58 62 0 22,015 0
30MAR27 38.00 C 0.00 0.00 0.00 56.69 +1.49 65 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 55.79 +1.59 65 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 54.81 +1.21 63 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 53.78 +1.15 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 52.76 +1.26 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 51.74 +0.95 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 50.91 +1.06 58 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 49.91 +1.29 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 49.11 +1.13 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 48.01 +1.01 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 47.25 +1.12 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 46.18 +0.98 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 45.29 +1.05 53 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 42.94 +1.03 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.71 +1.34 50 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 38.61 +1.19 50 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 36.32 +1.42 48 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 34.31 +1.09 48 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 32.25 +1.05 48 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 30.19 +0.85 47 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 28.28 +1.03 46 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 26.57 +0.95 46 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 24.85 +0.91 46 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 22.99 +1.62 45 0 2,983 0
30MAR27 80.00 C 0.00 0.00 0.00 21.48 +1.12 45 0 1,982 0
30MAR27 82.50 C 0.00 0.00 0.00 19.82 +0.96 44 0 872 0
30MAR27 85.00 C 0.00 0.00 0.00 18.48 +0.72 45 0 14,245 0
30MAR27 87.50 C 16.81 16.81 16.81 17.18 +1.02 45 30 634 +30
30MAR27 90.00 C 15.49 15.49 15.49 15.30 +0.09 42 30 5,849 +30
30MAR27 92.50 C 14.50 14.50 14.35 14.55 +0.56 44 31 426 0
30MAR27 95.00 C 0.00 0.00 0.00 13.45 +0.51 44 0 2,103 0
30MAR27 97.50 C 12.56 12.76 12.45 12.43 +0.40 44 91 359 -9
30MAR27 100.00 C 0.00 0.00 0.00 11.50 +0.42 44 0 1,599 0
30MAR27 102.50 C 11.00 11.00 10.66 10.63 +0.38 44 31 432 +1
30MAR27 105.00 C 0.00 0.00 0.00 9.83 +0.35 44 0 657 0
30MAR27 107.50 C 0.00 0.00 0.00 9.09 +0.32 44 0 392 0
30MAR27 110.00 C 8.30 8.30 8.30 8.47 +0.40 45 1 2,731 0
30MAR27 112.50 C 0.00 0.00 0.00 7.75 +0.28 44 0 2,426 0
30MAR27 115.00 C 7.50 7.50 7.50 7.22 +0.33 45 5 401 -5
30MAR27 117.50 C 0.00 0.00 0.00 6.66 +0.34 45 0 177 0
30MAR27 120.00 C 6.38 6.38 6.20 6.12 +0.32 45 3 1,231 +1
30MAR27 122.50 C 0.00 0.00 0.00 5.62 +0.30 45 0 419 0
30MAR27 125.00 C 5.30 5.30 5.30 5.16 +0.28 45 3 1,900 0
30MAR27 127.50 C 0.00 0.00 0.00 4.73 +0.26 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 4.34 +0.25 45 0 0 0
30MAR27 132.50 C 4.38 4.38 4.38 3.98 +0.23 45 1 1 +1
30MAR27 135.00 C 0.00 0.00 0.00 3.65 +0.22 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 3.34 +0.20 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 3.06 +0.19 45 0 80 0
30MAR27 142.50 C 0.00 0.00 0.00 2.80 +0.17 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.57 +0.17 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.35 +0.15 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.15 +0.14 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 1.97 +0.13 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.80 +0.12 44 0 32 0
30MAR27 157.50 C 0.00 0.00 0.00 1.65 +0.11 44 0 85 0
30MAR27 160.00 C 2.03 2.10 2.03 1.51 +0.11 44 33 36 +33
30MAR27 162.50 C 0.00 0.00 0.00 1.38 +0.10 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 1.26 +0.09 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 1.16 +0.09 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 58.30 +1.52 64 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 57.46 +1.65 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 56.46 +1.57 62 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 55.60 +1.64 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 54.69 +1.64 61 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 53.71 +1.58 60 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 52.78 +1.55 59 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 51.98 +1.66 59 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 50.93 +1.51 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 50.07 +1.54 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 49.12 +1.69 56 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 48.50 +1.95 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 47.28 +1.30 54 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 46.45 +1.39 54 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 44.36 +1.32 53 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 42.09 +1.28 51 0 73 0
29JUN27 57.50 C 0.00 0.00 0.00 40.00 +1.25 50 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 37.99 +1.16 50 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 35.90 +1.10 48 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 34.29 +1.46 49 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 32.07 +1.08 47 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 30.27 +1.01 46 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 28.70 +1.34 47 0 294 0
29JUN27 75.00 C 0.00 0.00 0.00 27.00 +1.16 46 0 1,241 0
29JUN27 77.50 C 25.70 25.70 25.70 25.39 +1.01 46 50 432 0
29JUN27 80.00 C 0.00 0.00 0.00 23.33 +0.61 44 0 1,321 0
29JUN27 82.50 C 0.00 0.00 0.00 22.40 +0.96 45 0 328 0
29JUN27 85.00 C 0.00 0.00 0.00 21.07 +0.79 45 0 655 0
29JUN27 87.50 C 0.00 0.00 0.00 19.59 +0.54 44 0 375 0
29JUN27 90.00 C 0.00 0.00 0.00 18.38 +0.54 44 0 530 0
29JUN27 92.50 C 17.50 17.50 17.50 17.23 +0.50 44 50 333 0
29JUN27 95.00 C 0.00 0.00 0.00 16.16 +0.53 44 0 191 0
29JUN27 97.50 C 0.00 0.00 0.00 15.16 +0.51 44 450 554 +450
29JUN27 100.00 C 14.25 14.25 14.10 14.21 +0.42 44 21 368 -17
29JUN27 102.50 C 0.00 0.00 0.00 13.34 +0.39 44 0 141 0
29JUN27 105.00 C 12.50 12.50 12.33 12.51 +0.36 44 12 757 -12
29JUN27 107.50 C 0.00 0.00 0.00 11.75 +0.33 44 0 836 0
29JUN27 110.00 C 0.00 0.00 0.00 11.04 +0.32 45 0 140 0
29JUN27 112.50 C 10.30 10.30 10.30 10.41 +0.37 45 1 126 +1
29JUN27 115.00 C 0.00 0.00 0.00 9.78 +0.38 45 0 2,500 0
29JUN27 117.50 C 0.00 0.00 0.00 9.16 +0.38 45 0 0 0
29JUN27 120.00 C 8.45 8.45 8.45 8.60 +0.40 45 1 1 +1
29JUN27 122.50 C 0.00 0.00 0.00 8.04 +0.38 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 7.51 +0.35 45 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.02 +0.34 45 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.56 +0.32 45 1 2 +1
29JUN27 132.50 C 0.00 0.00 0.00 6.13 +0.31 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.73 +0.29 45 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 5.36 +0.28 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 5.00 +0.26 45 1 1 +1
29JUN27 142.50 C 0.00 0.00 0.00 4.68 +0.26 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 4.37 +0.24 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.08 +0.23 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.81 +0.21 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 3.56 +0.20 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.33 +0.20 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 3.11 +0.18 45 0 110 0
29JUN27 160.00 C 3.52 3.52 3.52 2.91 +0.18 45 1 43 0
29JUN27 162.50 C 0.00 0.00 0.00 2.72 +0.17 45 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 2.54 +0.16 45 0 0 0
29JUN27 167.50 C 2.99 3.07 2.96 2.37 +0.15 45 204 1,504 0
TOTAL CALL 13,199 424,161 +4,680
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 94 0 101 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
07AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 95 0
07AUG26 81.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 22 0
07AUG26 82.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 64 0
07AUG26 83.00 P 0.00 0.00 0.00 0.02 -0.07 50 0 60 0
07AUG26 84.00 P 0.12 0.12 0.10 0.03 -0.11 48 8 99 +4
07AUG26 85.00 P 0.23 0.23 0.12 0.06 -0.15 49 53 410 -15
07AUG26 86.00 P 0.26 0.26 0.18 0.10 -0.22 49 27 81 +22
07AUG26 87.00 P 0.43 0.43 0.25 0.16 -0.31 48 59 81 +16
07AUG26 88.00 P 0.50 0.74 0.35 0.26 -0.40 48 142 193 +72
07AUG26 89.00 P 0.92 0.92 0.50 0.42 -0.50 48 82 321 -5
07AUG26 90.00 P 0.90 1.40 0.65 0.63 -0.60 48 518 1,284 +20
07AUG26 91.00 P 1.60 1.60 0.90 0.91 -0.71 49 457 275 +133
07AUG26 92.00 P 1.89 1.89 1.22 1.26 -0.81 49 192 283 -43
07AUG26 93.00 P 2.09 2.20 1.64 1.70 -0.89 49 533 529 +249
07AUG26 94.00 P 2.84 2.84 2.06 2.23 -0.96 49 156 183 +120
07AUG26 95.00 P 3.49 3.49 2.69 2.84 -1.01 50 100 175 +25
07AUG26 96.00 P 3.89 3.89 3.60 3.54 -1.03 51 66 127 +12
07AUG26 97.00 P 5.70 5.70 4.50 4.30 -1.06 52 40 36 +5
07AUG26 98.00 P 0.00 0.00 0.00 5.12 -1.07 53 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 6.01 -1.06 55 0 1 0
07AUG26 100.00 P 0.00 0.00 0.00 6.93 -1.06 58 0 3 0
07AUG26 101.00 P 0.00 0.00 0.00 7.66 -1.01 48 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 8.61 -1.00 47 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 9.58 -0.99 47 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 10.57 -0.97 49 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 11.56 -0.96 50 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 12.55 -0.96 0 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 13.55 -0.95 0 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 14.55 -0.95 0 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 16.02 -0.48 110 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 16.55 -1.48 0 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 17.55 -1.51 0 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 18.55 -1.52 0 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 19.72 -1.36 105 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
14AUG26 73.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
14AUG26 74.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
14AUG26 75.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
14AUG26 76.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
14AUG26 77.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
14AUG26 78.00 P 0.09 0.09 0.09 0.03 - 46 20 20 -
14AUG26 79.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
14AUG26 80.00 P 0.00 0.00 0.00 0.08 - 47 0 0 -
14AUG26 81.00 P 0.00 0.00 0.00 0.11 - 46 0 0 -
14AUG26 82.00 P 0.38 0.38 0.29 0.16 - 47 21 9 -
14AUG26 83.00 P 0.36 0.36 0.35 0.23 - 47 34 34 -
14AUG26 84.00 P 0.49 0.49 0.41 0.32 - 47 15 15 -
14AUG26 85.00 P 0.67 0.67 0.46 0.43 - 46 31 31 -
14AUG26 86.00 P 0.73 0.73 0.61 0.58 - 47 10 10 -
14AUG26 87.00 P 0.91 0.91 0.76 0.77 - 47 139 89 -
14AUG26 88.00 P 1.18 1.18 1.01 0.99 - 47 54 54 -
14AUG26 89.00 P 1.42 1.42 1.33 1.24 - 47 60 30 -
14AUG26 90.00 P 1.42 1.74 1.42 1.57 - 47 6 4 -
14AUG26 91.00 P 2.12 2.20 1.92 1.89 - 46 100 100 -
14AUG26 92.00 P 2.50 2.68 2.50 2.31 - 46 34 34 -
14AUG26 93.00 P 3.04 3.04 2.97 2.78 - 46 42 42 -
14AUG26 94.00 P 3.73 3.73 3.73 3.37 - 48 30 30 -
14AUG26 95.00 P 4.34 4.34 4.34 3.85 - 46 30 30 -
14AUG26 96.00 P 5.00 5.04 4.88 4.55 - 48 90 90 -
14AUG26 97.00 P 0.00 0.00 0.00 5.28 - 49 0 0 -
14AUG26 98.00 P 0.00 0.00 0.00 5.92 - 48 0 0 -
14AUG26 99.00 P 0.00 0.00 0.00 6.75 - 49 0 0 -
14AUG26 100.00 P 0.00 0.00 0.00 7.58 - 50 0 0 -
14AUG26 101.00 P 0.00 0.00 0.00 8.40 - 51 0 0 -
14AUG26 102.00 P 0.00 0.00 0.00 9.26 - 51 0 0 -
14AUG26 103.00 P 0.00 0.00 0.00 10.14 - 52 0 0 -
14AUG26 104.00 P 0.00 0.00 0.00 11.09 - 54 0 0 -
14AUG26 105.00 P 0.00 0.00 0.00 12.11 - 58 0 0 -
14AUG26 106.00 P 0.00 0.00 0.00 12.70 - 46 0 0 -
14AUG26 107.00 P 0.00 0.00 0.00 13.98 - 60 0 0 -
14AUG26 108.00 P 0.00 0.00 0.00 14.62 - 46 0 0 -
14AUG26 109.00 P 0.00 0.00 0.00 16.06 - 69 0 0 -
14AUG26 110.00 P 0.00 0.00 0.00 17.07 - 72 0 0 -
14AUG26 111.00 P 0.00 0.00 0.00 17.56 - 45 0 0 -
14AUG26 112.00 P 0.00 0.00 0.00 18.76 - 65 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 113 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 34 0
28AUG26 43.00 P 0.02 0.02 0.02 0.01 0.00 103 100 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 66 0
28AUG26 48.00 P 0.03 0.03 0.03 0.01 0.00 90 50 366 -50
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 166 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 457 0
28AUG26 57.50 P 0.02 0.02 0.02 0.01 0.00 67 100 538 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 590 0
28AUG26 62.50 P 0.07 0.07 0.07 0.01 0.00 56 2 378 0
28AUG26 65.00 P 0.09 0.09 0.08 0.01 0.00 51 80 5,391 +68
28AUG26 67.50 P 0.11 0.11 0.11 0.02 -0.01 49 198 1,710 +94
28AUG26 70.00 P 0.17 0.17 0.15 0.04 -0.02 48 140 3,234 -9
28AUG26 72.50 P 0.23 0.24 0.23 0.08 -0.04 48 6 2,857 -1
28AUG26 75.00 P 0.39 0.39 0.31 0.16 -0.07 47 66 4,815 +57
28AUG26 77.50 P 0.50 0.50 0.45 0.31 -0.12 48 38 4,446 -32
28AUG26 80.00 P 0.73 0.85 0.64 0.54 -0.19 47 332 6,501 +145
28AUG26 82.50 P 1.20 1.20 0.99 0.90 -0.27 48 323 4,239 +50
28AUG26 85.00 P 1.60 1.85 1.39 1.43 -0.35 48 422 4,179 +126
28AUG26 87.50 P 2.34 2.34 2.08 2.12 -0.46 48 654 5,105 +512
28AUG26 90.00 P 3.00 3.69 2.89 2.98 -0.60 47 1,063 3,703 +747
28AUG26 92.50 P 4.22 4.47 3.88 4.17 -0.64 48 833 2,105 +347
28AUG26 95.00 P 5.80 5.89 5.17 5.55 -0.69 49 1,161 1,508 +1,089
28AUG26 97.50 P 0.00 0.00 0.00 6.99 -0.77 48 0 89 0
28AUG26 100.00 P 9.60 9.60 8.65 8.88 -0.68 50 5 33 +3
28AUG26 102.50 P 0.00 0.00 0.00 10.67 -0.87 49 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 12.89 -0.74 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 15.05 -0.76 53 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 17.29 -0.80 53 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 19.53 -1.32 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 22.25 -1.06 62 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 24.84 -0.81 69 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 27.28 -0.81 72 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 29.68 -1.21 74 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 32.17 -0.63 78 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 34.50 -1.39 77 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 36.79 -1.63 73 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 39.47 -1.10 83 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 42.04 -1.42 89 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.52 -1.20 92 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.94 -0.85 92 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 49.31 -1.57 90 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.63 -1.74 83 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 54.05 -1.72 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.55 -1.33 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 59.46 -1.26 108 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.98 -1.36 111 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 64.25 -1.73 104 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.55 -1.92 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 69.27 -1.18 110 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 71.65 -1.72 104 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 74.13 -1.73 105 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 42.00 P 0.04 0.04 0.04 0.01 0.00 71 40 40 +35
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 92 0
29SEP26 50.00 P 0.08 0.08 0.08 0.01 0.00 56 5 679 -5
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 497 0
29SEP26 55.00 P 0.12 0.12 0.12 0.01 0.00 48 100 1,111 +100
29SEP26 57.50 P 0.14 0.14 0.14 0.02 -0.01 47 1 1,482 +1
29SEP26 60.00 P 0.21 0.21 0.20 0.04 -0.01 47 26 3,602 0
29SEP26 62.50 P 0.30 0.30 0.26 0.07 -0.02 47 101 1,958 +1
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.04 46 0 10,150 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 -0.05 46 0 3,251 0
29SEP26 70.00 P 0.70 0.70 0.60 0.35 -0.08 46 38 32,117 -25
29SEP26 72.50 P 0.81 0.83 0.79 0.55 -0.12 46 79 4,400 -6
29SEP26 75.00 P 1.09 1.13 1.02 0.83 -0.16 46 237 14,008 +2
29SEP26 77.50 P 0.00 0.00 0.00 1.22 -0.20 46 2 5,585 0
29SEP26 80.00 P 2.05 2.05 1.75 1.72 -0.24 46 125 15,912 +1
29SEP26 82.50 P 2.50 2.59 2.36 2.36 -0.27 47 209 9,321 -28
29SEP26 85.00 P 3.20 3.25 3.00 3.12 -0.33 47 95 12,543 +36
29SEP26 87.50 P 4.40 4.40 3.95 3.99 -0.39 46 130 7,504 +92
29SEP26 90.00 P 5.25 5.25 5.00 5.00 -0.48 46 65 4,082 +25
29SEP26 92.50 P 6.48 6.48 6.18 6.19 -0.59 46 159 4,117 -38
29SEP26 95.00 P 7.50 7.84 7.44 7.58 -0.60 47 54 5,034 -40
29SEP26 97.50 P 9.25 9.25 9.03 9.07 -0.70 47 14 2,410 +12
29SEP26 100.00 P 0.00 0.00 0.00 10.67 -0.66 47 0 6,591 0
29SEP26 102.50 P 0.00 0.00 0.00 12.47 -0.71 47 0 2,476 0
29SEP26 105.00 P 14.70 14.70 14.70 14.32 -1.04 47 2 2,763 0
29SEP26 107.50 P 0.00 0.00 0.00 16.35 -0.98 48 0 1,059 0
29SEP26 110.00 P 0.00 0.00 0.00 18.34 -1.19 48 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 20.79 -0.82 51 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 22.87 -1.15 51 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 25.14 -1.12 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.53 -0.59 53 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 30.06 -0.85 57 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 32.39 -0.84 57 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 34.76 -1.13 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.17 -1.25 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 39.56 -1.01 60 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 42.07 -1.39 62 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 44.52 -1.20 64 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 46.94 -0.85 64 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 49.33 -1.55 64 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.77 -1.60 64 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 54.22 -1.55 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.96 -0.92 73 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 59.46 -1.26 75 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.10 -1.24 80 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.37 -1.61 77 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.83 -1.64 78 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.52 -0.93 84 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.11 -1.26 88 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.61 -1.25 90 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29OCT26 50.00 P 0.15 0.15 0.15 0.01 0.00 45 1 65 +1
29OCT26 52.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 56 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 1,341 0
29OCT26 57.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 261 0
29OCT26 60.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 635 0
29OCT26 62.50 P 0.00 0.00 0.00 0.20 -0.04 45 0 567 0
29OCT26 65.00 P 0.00 0.00 0.00 0.33 -0.04 45 0 674 0
29OCT26 67.50 P 0.00 0.00 0.00 0.50 -0.07 45 0 576 0
29OCT26 70.00 P 1.06 1.06 1.01 0.74 -0.10 45 38 3,447 0
29OCT26 72.50 P 0.00 0.00 0.00 1.05 -0.14 45 0 1,416 0
29OCT26 75.00 P 1.70 1.70 1.67 1.45 -0.18 45 4 1,513 +4
29OCT26 77.50 P 2.09 2.10 2.09 1.97 -0.19 45 4 2,019 +4
29OCT26 80.00 P 2.79 2.79 2.53 2.60 -0.24 45 62 1,111 -8
29OCT26 82.50 P 3.44 3.44 3.44 3.32 -0.31 45 30 1,009 0
29OCT26 85.00 P 3.92 4.28 3.92 4.15 -0.33 45 36 1,448 +6
29OCT26 87.50 P 5.23 5.23 5.23 5.09 -0.39 45 30 1,037 +30
29OCT26 90.00 P 6.05 6.26 6.05 6.17 -0.47 45 63 454 +63
29OCT26 92.50 P 7.72 7.72 7.20 7.41 -0.52 45 361 849 +30
29OCT26 95.00 P 8.82 8.82 8.82 8.82 -0.53 45 1 169 0
29OCT26 97.50 P 0.00 0.00 0.00 10.30 -0.62 45 0 152 0
29OCT26 100.00 P 0.00 0.00 0.00 11.93 -0.65 45 0 86 0
29OCT26 102.50 P 13.15 13.15 13.15 13.58 -0.78 45 30 74 +30
29OCT26 105.00 P 0.00 0.00 0.00 15.52 -0.74 46 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 17.51 -0.81 47 0 0 0
29OCT26 110.00 P 19.50 19.50 19.50 18.64 -1.71 42 2 3 +2
29OCT26 112.50 P 0.00 0.00 0.00 21.42 -1.07 47 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 23.54 -1.12 47 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 26.08 -0.85 50 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.24 -0.98 51 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.54 -1.04 52 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.85 -1.12 52 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.16 -1.16 53 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.52 -0.98 54 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 39.65 -1.24 51 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 42.26 -1.20 55 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 44.67 -1.05 56 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 46.94 -1.24 54 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 49.33 -1.55 54 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 51.77 -1.60 54 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 54.57 -1.20 62 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 56.96 -1.24 62 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 59.47 -1.25 63 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 62.10 -1.24 67 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 64.41 -1.57 66 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 66.90 -1.57 67 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 69.52 -1.07 71 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 72.11 -1.26 74 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 74.61 -1.25 75 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 45.00 P 0.15 0.15 0.15 0.01 0.00 46 1 1 +1
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 0.00 46 0 18 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.17 -0.03 44 0 0 0
27NOV26 60.00 P 0.63 0.63 0.63 0.28 -0.04 45 1 1 +1
27NOV26 62.50 P 0.00 0.00 0.00 0.41 -0.06 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.61 -0.07 44 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.88 -0.09 45 0 0 0
27NOV26 70.00 P 1.52 1.52 1.47 1.21 -0.13 45 4 4 +4
27NOV26 72.50 P 0.00 0.00 0.00 1.61 -0.17 45 0 1 0
27NOV26 75.00 P 2.27 2.27 2.27 2.14 -0.17 45 30 50 +30
27NOV26 77.50 P 3.05 3.05 2.78 2.74 -0.23 45 55 139 +55
27NOV26 80.00 P 3.57 3.61 3.49 3.44 -0.27 45 72 175 +72
27NOV26 82.50 P 4.28 4.28 4.12 4.27 -0.27 45 15 77 +15
27NOV26 85.00 P 5.15 5.15 5.15 5.16 -0.30 45 12 12 +12
27NOV26 87.50 P 6.25 6.27 6.18 6.14 -0.37 44 66 66 +66
27NOV26 90.00 P 7.38 7.49 7.11 7.30 -0.39 45 178 178 +178
27NOV26 92.50 P 8.65 8.67 8.28 8.58 -0.43 45 351 337 +337
27NOV26 95.00 P 10.11 10.11 9.97 9.93 -0.52 45 103 103 +103
27NOV26 97.50 P 0.00 0.00 0.00 11.40 -0.61 45 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.00 -0.65 45 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 14.70 -0.59 45 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 16.48 -0.62 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 18.33 -0.65 46 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 20.43 -0.83 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 22.22 -1.07 46 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.28 -1.14 46 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 26.43 -1.17 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.57 -1.25 47 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.99 -1.12 49 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.04 -1.33 48 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 35.34 -1.26 48 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 37.78 -1.17 50 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.10 -1.17 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 42.43 -1.47 51 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 44.79 -1.14 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 47.38 -1.25 54 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 49.51 -1.37 51 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 52.10 -1.27 54 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 54.57 -1.20 55 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 57.13 -1.07 57 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 59.51 -1.21 57 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 62.10 -1.24 60 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 64.56 -1.42 61 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 66.90 -1.57 60 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 69.52 -1.07 63 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 72.11 -1.26 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 74.61 -1.25 67 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.04 45 0 1,431 0
30DEC26 57.50 P 0.79 0.79 0.79 0.37 -0.05 45 3 1,039 -3
30DEC26 60.00 P 0.00 0.00 0.00 0.53 -0.08 45 0 3,555 0
30DEC26 62.50 P 1.16 1.16 1.16 0.74 -0.11 45 10 5,236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.04 -0.10 45 0 5,694 0
30DEC26 67.50 P 1.76 1.76 1.76 1.39 -0.15 45 2 2,488 +2
30DEC26 70.00 P 2.10 2.13 2.05 1.80 -0.20 45 8 23,789 0
30DEC26 72.50 P 2.48 2.48 2.48 2.34 -0.20 45 20 2,213 -20
30DEC26 75.00 P 3.30 3.30 3.30 2.94 -0.26 45 1 2,688 +1
30DEC26 77.50 P 3.77 3.77 3.68 3.64 -0.27 45 76 4,375 +44
30DEC26 80.00 P 4.50 4.50 4.42 4.44 -0.29 45 31 12,594 0
30DEC26 82.50 P 0.00 0.00 0.00 5.28 -0.33 45 1 4,743 -1
30DEC26 85.00 P 0.00 0.00 0.00 6.22 -0.36 45 0 11,585 0
30DEC26 87.50 P 0.00 0.00 0.00 7.27 -0.46 45 0 950 0
30DEC26 90.00 P 8.45 8.45 8.42 8.42 -0.52 45 2 11,385 +1
30DEC26 92.50 P 9.84 9.84 9.74 9.73 -0.54 45 48 2,107 -1
30DEC26 95.00 P 11.21 11.21 11.10 11.10 -0.61 45 32 2,949 -15
30DEC26 97.50 P 0.00 0.00 0.00 12.53 -0.64 45 0 2,215 0
30DEC26 100.00 P 14.20 14.32 13.88 14.11 -0.63 45 11 4,706 0
30DEC26 102.50 P 0.00 0.00 0.00 15.81 -0.65 45 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 17.56 -0.59 46 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 19.39 -0.59 46 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 21.27 -0.66 46 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 23.22 -1.12 46 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 25.18 -1.21 46 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 27.25 -1.23 47 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 29.37 -1.29 47 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 31.46 -1.39 47 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 33.62 -1.42 47 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 35.83 -1.41 47 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 38.31 -1.19 49 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 40.55 -1.24 49 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 42.66 -1.45 48 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 44.97 -1.41 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 47.57 -1.18 50 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 49.84 -1.16 50 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.19 -1.81 50 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 54.58 -1.32 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.13 -1.07 52 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 59.51 -1.21 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.10 -1.24 54 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.56 -1.42 55 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.90 -1.57 54 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 69.52 -1.07 57 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.11 -1.26 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.61 -1.25 61 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 0.00 44 0 22,363 0
30MAR27 38.00 P 0.00 0.00 0.00 0.04 0.00 45 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 0.00 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.08 0.00 45 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 0.00 45 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 -0.02 44 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 -0.01 44 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 -0.03 44 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.37 -0.02 44 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.52 -0.04 44 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.73 -0.04 44 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 0.99 -0.06 44 0 738 0
30MAR27 60.00 P 1.75 1.81 1.75 1.30 -0.05 45 4 5,642 +2
30MAR27 62.50 P 2.11 2.11 2.11 1.69 -0.08 45 3 2,591 -3
30MAR27 65.00 P 0.00 0.00 0.00 2.11 -0.11 45 0 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 2.67 -0.11 45 0 1,311 0
30MAR27 70.00 P 3.51 3.53 3.51 3.23 -0.16 45 5 12,818 -2
30MAR27 72.50 P 0.00 0.00 0.00 3.95 -0.16 45 0 801 0
30MAR27 75.00 P 4.88 4.88 4.88 4.68 -0.19 45 1 3,542 +1
30MAR27 77.50 P 0.00 0.00 0.00 5.51 -0.25 45 0 1,649 0
30MAR27 80.00 P 6.47 6.47 6.45 6.37 -0.27 44 3 3,688 +3
30MAR27 82.50 P 0.00 0.00 0.00 7.30 -0.31 44 1 1,041 0
30MAR27 85.00 P 0.00 0.00 0.00 8.33 -0.34 44 0 14,966 0
30MAR27 87.50 P 9.51 9.51 9.51 9.42 -0.41 44 1 2,577 +1
30MAR27 90.00 P 0.00 0.00 0.00 10.63 -0.45 44 0 1,727 0
30MAR27 92.50 P 0.00 0.00 0.00 11.93 -0.49 44 0 145 0
30MAR27 95.00 P 0.00 0.00 0.00 13.37 -0.48 44 0 223 0
30MAR27 97.50 P 0.00 0.00 0.00 14.84 -0.46 44 0 115 0
30MAR27 100.00 P 0.00 0.00 0.00 16.42 -0.49 44 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 17.97 -0.61 44 0 109 0
30MAR27 105.00 P 0.00 0.00 0.00 19.72 -0.83 44 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 21.41 -0.95 44 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 23.20 -1.01 44 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 25.17 -0.95 45 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 27.01 -1.21 45 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 29.02 -1.23 45 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 31.05 -1.25 45 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 33.08 -1.27 45 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 35.18 -1.29 46 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 37.30 -1.28 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.44 -0.84 46 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 41.58 -1.25 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.77 -1.37 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 46.02 -1.38 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 48.00 -1.47 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 50.51 -1.15 46 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.01 -1.24 47 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 55.33 -1.14 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 57.65 -0.94 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 59.96 -1.17 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.33 -1.01 48 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.72 -1.26 48 0 0 0
30MAR27 160.00 P 67.00 67.00 67.00 67.00 -1.47 47 1 1 +1
30MAR27 162.50 P 0.00 0.00 0.00 69.54 -1.05 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.11 -1.26 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.61 -1.25 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.11 0.00 45 0 6 0
29JUN27 38.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.16 0.00 45 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.26 -0.01 44 0 30 0
29JUN27 43.00 P 0.81 0.81 0.81 0.30 -0.01 44 30 30 +30
29JUN27 44.00 P 0.86 0.86 0.86 0.35 -0.02 44 30 30 +30
29JUN27 45.00 P 0.00 0.00 0.00 0.42 -0.01 45 0 30 0
29JUN27 46.00 P 1.03 1.03 1.03 0.48 -0.01 45 30 30 +30
29JUN27 47.00 P 1.11 1.13 1.11 0.54 -0.02 45 34 293 +26
29JUN27 48.00 P 0.00 0.00 0.00 0.62 -0.03 44 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.71 -0.02 45 0 49 0
29JUN27 50.00 P 0.00 0.00 0.00 0.80 -0.02 45 0 690 0
29JUN27 52.50 P 0.00 0.00 0.00 1.06 -0.04 45 0 1,239 0
29JUN27 55.00 P 2.00 2.00 2.00 1.37 -0.05 45 30 885 -30
29JUN27 57.50 P 0.00 0.00 0.00 1.75 -0.07 45 0 813 0
29JUN27 60.00 P 0.00 0.00 0.00 2.19 -0.06 45 0 2,041 0
29JUN27 62.50 P 3.08 3.08 3.08 2.70 -0.10 45 2 1,220 +2
29JUN27 65.00 P 0.00 0.00 0.00 3.28 -0.09 45 0 3,298 0
29JUN27 67.50 P 0.00 0.00 0.00 3.92 -0.13 45 0 2,787 0
29JUN27 70.00 P 0.00 0.00 0.00 4.66 -0.13 45 0 299 0
29JUN27 72.50 P 5.47 5.60 5.47 5.41 -0.18 45 53 892 +3
29JUN27 75.00 P 0.00 0.00 0.00 6.29 -0.22 45 0 1,747 0
29JUN27 77.50 P 0.00 0.00 0.00 7.12 -0.25 44 0 1,432 0
29JUN27 80.00 P 8.00 8.00 8.00 8.07 -0.32 44 1 2,095 -1
29JUN27 82.50 P 0.00 0.00 0.00 9.08 -0.31 44 0 796 0
29JUN27 85.00 P 10.22 10.22 10.22 10.13 -0.36 44 4 353 +4
29JUN27 87.50 P 11.11 11.21 11.11 11.30 -0.38 44 52 477 -52
29JUN27 90.00 P 12.55 12.55 12.55 12.55 -0.40 44 1 839 0
29JUN27 92.50 P 0.00 0.00 0.00 13.86 -0.46 44 650 3,152 +650
29JUN27 95.00 P 0.00 0.00 0.00 15.30 -0.43 44 0 49 0
29JUN27 97.50 P 0.00 0.00 0.00 16.76 -0.47 44 0 31 0
29JUN27 100.00 P 0.00 0.00 0.00 18.28 -0.48 44 0 308 0
29JUN27 102.50 P 0.00 0.00 0.00 19.89 -0.47 44 0 95 0
29JUN27 105.00 P 0.00 0.00 0.00 21.55 -0.56 44 0 155 0
29JUN27 107.50 P 24.12 24.12 23.17 22.79 -1.33 43 20 26 -20
29JUN27 110.00 P 0.00 0.00 0.00 25.02 -0.75 44 0 405 0
29JUN27 112.50 P 0.00 0.00 0.00 26.84 -1.08 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.71 -0.98 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.62 -0.94 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.58 -0.80 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.57 -1.09 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.60 -1.23 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.65 -1.23 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.82 -1.20 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.90 -1.21 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.00 -1.29 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.17 -1.33 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.42 -1.35 46 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 51.50 -1.33 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 53.83 -1.24 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 55.87 -1.38 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.36 -1.32 46 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 60.63 -1.31 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 62.92 -1.32 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 65.30 -1.34 47 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 67.00 -1.78 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 69.78 -1.38 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 72.29 -1.33 46 0 1 0
29JUN27 167.50 P 0.00 0.00 0.00 74.65 -1.34 46 0 0 0
TOTAL PUT 12,955 499,792 +5,643
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$ 11.250
28AUG26 7.50 C 0.00 0.00 0.00 3.76 -0.10 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.51 -0.10 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.26 -0.10 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.02 -0.11 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.77 -0.11 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.53 -0.11 39 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 1.29 -0.12 36 0 25 0
28AUG26 10.50 C 0.00 0.00 0.00 0.87 -0.11 38 0 91 0
28AUG26 11.00 C 0.46 0.46 0.46 0.51 -0.11 36 10 112 -10
28AUG26 11.50 C 0.00 0.00 0.00 0.27 -0.10 36 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 224 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 530 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.51 -0.10 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.26 -0.11 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.26 -0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.02 -0.11 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.78 -0.11 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.55 -0.11 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.33 -0.11 36 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.92 -0.13 34 0 502 0
29SEP26 11.00 C 0.00 0.00 0.00 0.63 -0.10 35 0 168 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 -0.08 35 0 42 0
29SEP26 12.00 C 0.26 0.26 0.26 0.27 -0.06 35 5 61 +5
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 54 0
29SEP26 13.00 C 0.12 0.12 0.12 0.11 -0.03 37 30 114 +30
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 166 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.51 -0.11 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.26 -0.11 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.27 -0.11 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.03 -0.11 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.80 -0.11 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.58 -0.11 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.38 -0.11 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.00 -0.13 33 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.73 -0.11 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.53 -0.09 33 0 0 0
29OCT26 12.00 C 0.37 0.37 0.37 0.39 -0.07 34 10 10 +10
29OCT26 12.50 C 0.00 0.00 0.00 0.27 -0.05 35 0 10 0
29OCT26 13.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.52 -0.11 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.28 -0.10 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.06 -0.11 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.85 -0.10 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.65 -0.10 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.47 -0.09 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.16 -0.08 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.90 -0.07 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.69 -0.05 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.50 -0.07 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.37 -0.06 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.29 -0.03 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.76 -0.11 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.51 -0.11 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.26 -0.11 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.77 -0.10 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.54 -0.09 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.31 -0.10 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 2.06 -0.14 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 -0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.73 -0.09 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.56 -0.09 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 -0.12 33 0 61 0
30DEC26 11.00 C 0.00 0.00 0.00 1.01 -0.07 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 -0.10 34 0 39 0
30DEC26 12.00 C 0.60 0.60 0.60 0.60 -0.09 34 100 112 +100
30DEC26 12.50 C 0.00 0.00 0.00 0.48 -0.05 34 0 0 0
30DEC26 13.00 C 0.36 0.36 0.36 0.38 -0.04 35 20 222 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.04 34 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 36 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 36 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.52 -0.11 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.28 -0.12 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.06 -0.12 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.77 -0.21 26 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.57 -0.21 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.39 -0.20 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.22 -0.18 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.06 -0.11 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.96 -0.05 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.81 -0.04 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.48 -0.08 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.28 -0.02 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 -0.02 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.71 -0.02 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 -0.01 34 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 0.00 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 +0.01 34 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.81 -0.10 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.60 -0.10 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.39 -0.10 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.20 -0.11 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.92 -0.18 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.83 -0.09 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.58 -0.16 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.42 -0.14 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.26 -0.14 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.12 -0.11 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.98 -0.14 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.72 -0.13 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.48 -0.07 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.28 -0.06 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.10 -0.06 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.94 -0.05 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.80 -0.05 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.68 -0.04 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.58 -0.05 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.50 -0.04 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.43 -0.04 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.35 -0.05 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 -0.03 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
TOTAL CALL 175 5,458 +135
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 3 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 43 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 0.00 39 0 106 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 0.00 38 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 0.00 36 0 180 0
28AUG26 10.50 P 0.24 0.24 0.24 0.22 0.00 36 20 97 +20
28AUG26 11.00 P 0.51 0.51 0.51 0.45 +0.04 37 1 47 0
28AUG26 11.50 P 0.00 0.00 0.00 0.78 +0.08 39 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 1.14 +0.07 37 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 1.58 +0.08 37 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.05 +0.10 37 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.61 +0.15 59 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.12 +0.18 69 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.63 +0.20 78 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.11 +0.18 81 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.63 +0.21 91 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.13 +0.21 97 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.61 +0.19 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 37 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 37 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 36 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 104 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.01 35 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 152 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 +0.02 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 +0.05 36 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 +0.07 37 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 +0.10 39 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 1.68 +0.08 36 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.11 +0.08 36 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 2.64 +0.13 45 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.14 +0.17 50 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.64 +0.19 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.11 +0.17 56 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.63 +0.20 63 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.13 +0.21 67 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.61 +0.19 68 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.03 +0.12 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.53 +0.12 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.02 +0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.52 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.02 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.52 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.02 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.02 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.02 +0.12 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.02 +0.12 72 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.31 +0.02 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.49 +0.03 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.75 +0.07 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.04 +0.07 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.40 +0.09 36 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 1.74 +0.06 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.23 +0.15 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.68 +0.13 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.16 +0.16 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.66 +0.19 48 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.13 +0.18 49 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.63 +0.20 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.15 +0.22 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.21 +0.02 35 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.33 +0.03 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.41 +0.03 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.61 +0.05 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.85 +0.04 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.14 +0.06 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.52 +0.12 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.90 +0.14 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.31 +0.16 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.75 +0.15 40 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.21 +0.17 42 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.69 +0.20 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.18 +0.22 47 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.67 +0.23 50 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.15 +0.22 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 0.00 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.02 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 +0.01 34 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.02 34 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 +0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 +0.02 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.67 +0.03 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 +0.05 34 0 50 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 +0.07 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.59 +0.10 36 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 1.96 +0.12 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.36 +0.13 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.79 +0.15 38 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.24 +0.17 40 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.71 +0.19 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.19 +0.21 43 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.67 +0.22 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.16 +0.22 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.65 +0.22 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.15 +0.23 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.53 +0.11 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.02 +0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.52 +0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.02 +0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.52 +0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.02 +0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.02 +0.12 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.02 +0.12 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.02 +0.12 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 +0.03 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 +0.03 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 +0.03 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 +0.04 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 +0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 +0.04 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 +0.05 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.14 +0.09 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.45 +0.12 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.79 +0.14 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.15 +0.15 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.52 +0.15 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.93 +0.16 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.35 +0.17 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.78 +0.18 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.25 +0.21 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.71 +0.21 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.18 +0.21 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.67 +0.22 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.16 +0.23 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 75 0
29JUN27 7.75 P 0.00 0.00 0.00 0.20 +0.01 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 +0.01 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.29 +0.01 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.57 +0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.76 +0.03 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.10 +0.04 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.36 +0.05 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.65 +0.05 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.97 +0.06 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.31 +0.06 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.68 +0.07 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.07 +0.08 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.48 +0.08 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.91 +0.09 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.35 +0.12 38 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 4.81 +0.15 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.18 +0.08 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.67 +0.13 38 0 0 0
TOTAL PUT 21 3,233 +20
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$ 27.960
07AUG26 18.25 C 0.00 0.00 0.00 9.72 -0.82 152 0 0 0
07AUG26 18.50 C 0.00 0.00 0.00 9.49 -0.80 183 0 0 0
07AUG26 18.75 C 0.00 0.00 0.00 9.22 -0.82 142 0 0 0
07AUG26 19.00 C 0.00 0.00 0.00 8.98 -0.81 160 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 8.73 -0.81 155 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 8.48 -0.82 150 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 8.23 -0.81 145 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 7.99 -0.80 151 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 7.49 -0.80 141 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 6.98 -0.81 121 0 0 0
07AUG26 21.50 C 0.00 0.00 0.00 6.48 -0.81 112 0 0 0
07AUG26 22.00 C 0.00 0.00 0.00 5.99 -0.80 112 0 0 0
07AUG26 22.50 C 0.00 0.00 0.00 5.47 -0.82 78 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 4.97 -0.83 71 0 0 0
07AUG26 23.50 C 0.00 0.00 0.00 4.47 -0.83 63 0 0 0
07AUG26 24.00 C 0.00 0.00 0.00 3.97 -0.84 56 0 7 0
07AUG26 24.50 C 0.00 0.00 0.00 3.48 -0.84 61 0 0 0
07AUG26 25.00 C 2.55 3.02 2.46 3.00 -0.84 63 26 10 +4
07AUG26 25.50 C 0.00 0.00 0.00 2.54 -0.84 64 0 0 0
07AUG26 26.00 C 1.91 1.96 1.91 2.10 -0.78 64 60 70 +60
07AUG26 26.50 C 1.68 1.68 1.68 1.68 -0.86 63 50 54 +50
07AUG26 27.00 C 1.72 1.72 0.93 1.34 -0.75 66 248 136 +87
07AUG26 27.50 C 1.26 1.26 0.69 1.00 -0.69 64 451 407 +209
07AUG26 28.00 C 0.80 0.88 0.52 0.76 -0.63 66 613 497 +306
07AUG26 28.50 C 0.69 0.69 0.35 0.55 -0.56 66 964 438 +254
07AUG26 29.00 C 0.86 0.86 0.27 0.40 -0.46 68 340 1,087 +30
07AUG26 29.50 C 0.34 0.34 0.20 0.28 -0.39 69 122 653 +66
07AUG26 30.00 C 0.36 0.36 0.14 0.20 -0.31 71 498 652 +112
07AUG26 30.50 C 0.24 0.24 0.11 0.14 -0.25 72 37 510 +6
07AUG26 31.00 C 0.12 0.12 0.08 0.10 -0.20 74 118 461 +88
07AUG26 31.50 C 0.17 0.17 0.06 0.07 -0.16 75 17 413 0
07AUG26 32.00 C 0.06 0.06 0.04 0.05 -0.12 77 75 519 -15
07AUG26 32.50 C 0.08 0.08 0.02 0.03 -0.10 77 8 1,162 -1
07AUG26 33.00 C 0.03 0.04 0.03 0.02 -0.07 78 75 316 +31
07AUG26 33.50 C 0.00 0.00 0.00 0.01 -0.07 76 0 135 0
07AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.04 81 0 163 0
07AUG26 34.50 C 0.03 0.03 0.03 0.01 -0.03 86 35 90 +4
07AUG26 35.00 C 0.01 0.01 0.01 0.01 -0.02 91 60 2,895 +50
07AUG26 35.50 C 0.01 0.01 0.01 0.01 -0.01 96 10 262 0
07AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 111 0
07AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 106 0 249 0
07AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 39 0
07AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 115 0 92 0
07AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 120 0 47 0
07AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 124 0 80 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 128 0 4 0
07AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 133 0 100 0
07AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 8.48 - 75 0 0 -
14AUG26 19.75 C 0.00 0.00 0.00 8.23 - 72 0 0 -
14AUG26 20.00 C 0.00 0.00 0.00 7.99 - 83 0 0 -
14AUG26 20.50 C 0.00 0.00 0.00 7.49 - 77 0 0 -
14AUG26 21.00 C 0.00 0.00 0.00 6.98 - 56 0 0 -
14AUG26 21.50 C 0.00 0.00 0.00 6.48 - 50 0 0 -
14AUG26 22.00 C 0.00 0.00 0.00 5.99 - 60 0 0 -
14AUG26 22.50 C 0.00 0.00 0.00 5.50 - 61 0 0 -
14AUG26 23.00 C 0.00 0.00 0.00 5.01 - 59 0 0 -
14AUG26 23.50 C 0.00 0.00 0.00 4.53 - 59 0 0 -
14AUG26 24.00 C 0.00 0.00 0.00 4.06 - 59 0 0 -
14AUG26 24.50 C 0.00 0.00 0.00 3.61 - 59 0 0 -
14AUG26 25.00 C 0.00 0.00 0.00 3.13 - 55 0 0 -
14AUG26 25.50 C 0.00 0.00 0.00 2.79 - 61 0 0 -
14AUG26 26.00 C 0.00 0.00 0.00 2.39 - 60 0 0 -
14AUG26 26.50 C 1.83 1.86 1.77 1.97 - 56 90 90 -
14AUG26 27.00 C 1.47 1.66 1.28 1.65 - 57 127 85 -
14AUG26 27.50 C 1.40 1.40 1.12 1.36 - 57 112 75 -
14AUG26 28.00 C 1.12 1.12 1.00 1.10 - 57 15 15 -
14AUG26 28.50 C 0.95 0.95 0.70 0.89 - 57 9 6 -
14AUG26 29.00 C 0.78 0.78 0.58 0.72 - 58 39 37 -
14AUG26 29.50 C 0.55 0.58 0.46 0.58 - 59 37 33 -
14AUG26 30.00 C 0.64 0.64 0.35 0.47 - 60 294 245 -
14AUG26 30.50 C 0.36 0.38 0.29 0.38 - 62 90 70 -
14AUG26 31.00 C 0.31 0.31 0.28 0.29 - 62 3 3 -
14AUG26 31.50 C 0.22 0.23 0.22 0.24 - 63 15 15 -
14AUG26 32.00 C 0.14 0.18 0.14 0.18 - 63 33 33 -
14AUG26 32.50 C 0.11 0.11 0.11 0.15 - 65 15 15 -
14AUG26 33.00 C 0.00 0.00 0.00 0.12 - 66 0 0 -
14AUG26 33.50 C 0.00 0.00 0.00 0.09 - 66 0 0 -
14AUG26 34.00 C 0.00 0.00 0.00 0.08 - 68 0 0 -
14AUG26 34.50 C 0.00 0.00 0.00 0.06 - 68 0 0 -
14AUG26 35.00 C 0.00 0.00 0.00 0.05 - 70 0 0 -
14AUG26 35.50 C 0.00 0.00 0.00 0.04 - 71 0 0 -
14AUG26 36.00 C 0.00 0.00 0.00 0.03 - 71 0 0 -
14AUG26 36.50 C 0.00 0.00 0.00 0.02 - 70 0 0 -
14AUG26 37.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
14AUG26 37.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
14AUG26 38.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
14AUG26 38.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
14AUG26 39.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 18.22 - 0 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 17.97 - 0 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 17.47 -0.83 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 16.97 -0.84 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.49 -0.82 126 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 16.00 -0.81 133 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.50 -0.81 126 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.98 -0.83 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.48 -0.83 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 13.96 -0.85 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.50 -0.81 100 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 12.97 -0.84 0 0 500 0
28AUG26 15.50 C 0.00 0.00 0.00 12.51 -0.81 97 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 11.99 -0.83 0 0 68 0
28AUG26 16.50 C 0.00 0.00 0.00 11.49 -0.83 0 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 11.01 -0.81 81 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 10.49 -0.83 0 0 150 0
28AUG26 18.00 C 0.00 0.00 0.00 9.98 -0.84 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.49 -0.83 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.01 -0.79 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.52 -0.80 63 0 1 0
28AUG26 20.00 C 7.60 8.04 7.60 8.04 -0.79 66 10 320 0
28AUG26 21.00 C 0.00 0.00 0.00 7.06 -0.80 61 0 800 0
28AUG26 22.00 C 0.00 0.00 0.00 6.12 -0.75 61 0 1,243 0
28AUG26 23.00 C 0.00 0.00 0.00 5.13 -0.86 53 0 1,452 0
28AUG26 24.00 C 0.00 0.00 0.00 4.23 -0.77 51 0 2,471 0
28AUG26 25.00 C 3.50 3.50 2.97 3.44 -0.77 53 16 1,713 +6
28AUG26 26.00 C 2.32 2.32 2.32 2.72 -0.70 53 3 3,098 0
28AUG26 27.00 C 2.08 2.11 1.74 2.08 -0.68 53 511 4,252 +291
28AUG26 28.00 C 1.60 1.63 1.29 1.62 -0.49 55 444 9,970 -28
28AUG26 29.00 C 1.18 1.22 0.96 1.21 -0.46 55 839 5,809 +424
28AUG26 30.00 C 0.92 0.93 0.70 0.90 -0.37 56 794 7,058 +2
28AUG26 31.00 C 0.70 0.70 0.52 0.66 -0.30 57 215 3,386 +44
28AUG26 32.00 C 0.59 0.59 0.38 0.49 -0.23 58 1,245 4,963 +241
28AUG26 33.00 C 0.32 0.36 0.28 0.36 -0.19 59 647 2,654 +391
28AUG26 34.00 C 0.23 0.26 0.21 0.27 -0.14 61 151 1,530 +104
28AUG26 35.00 C 0.20 0.20 0.15 0.20 -0.11 62 1,428 1,944 -692
28AUG26 36.00 C 0.14 0.15 0.14 0.15 -0.09 63 248 1,325 +209
28AUG26 37.00 C 0.10 0.11 0.10 0.11 -0.07 64 229 2,435 +27
28AUG26 38.00 C 0.09 0.09 0.09 0.09 -0.04 66 25 1,190 +24
28AUG26 39.00 C 0.07 0.07 0.07 0.06 -0.04 65 1 642 0
28AUG26 40.00 C 0.05 0.06 0.05 0.05 -0.03 67 456 1,812 +403
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.02 69 0 305 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.02 69 0 1,554 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 384 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 220 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.26 - 96 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 17.98 - 0 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 17.50 -0.83 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.01 -0.82 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.51 -0.80 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.01 -0.83 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.52 -0.79 69 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.02 -0.79 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.52 -0.83 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.03 -0.82 65 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.53 -0.78 58 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.07 -0.74 76 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.51 -0.81 0 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.99 -0.83 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.57 -0.75 63 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.07 -0.79 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.60 -0.76 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.10 -0.76 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.65 -0.73 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.13 -0.78 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.65 -0.76 55 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 8.18 -0.76 54 0 5,104 0
29SEP26 21.00 C 0.00 0.00 0.00 7.24 -0.76 52 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 6.34 -0.77 51 0 657 0
29SEP26 23.00 C 5.22 5.42 5.22 5.47 -0.75 49 122 1,456 +89
29SEP26 24.00 C 0.00 0.00 0.00 4.58 -0.72 46 0 9,637 0
29SEP26 25.00 C 3.50 3.72 3.50 3.91 -0.53 48 11 13,569 0
29SEP26 26.00 C 0.00 0.00 0.00 3.26 -0.51 48 7 5,299 +7
29SEP26 27.00 C 2.62 2.62 2.30 2.68 -0.60 48 579 9,519 +67
29SEP26 28.00 C 2.20 2.20 1.90 2.20 -0.57 49 804 10,566 +664
29SEP26 29.00 C 1.99 1.99 1.53 1.81 -0.44 49 245 7,139 +94
29SEP26 30.00 C 1.44 1.45 1.21 1.45 -0.38 50 173 11,265 +6
29SEP26 31.00 C 1.17 1.17 0.98 1.18 -0.33 50 296 3,089 +190
29SEP26 32.00 C 0.95 0.95 0.78 0.95 -0.29 51 111 2,686 +20
29SEP26 33.00 C 0.76 0.76 0.63 0.77 -0.24 52 126 4,432 -65
29SEP26 34.00 C 0.81 0.81 0.52 0.62 -0.21 52 42 2,421 +10
29SEP26 35.00 C 0.50 0.50 0.40 0.51 -0.16 53 268 6,829 -6
29SEP26 36.00 C 0.39 0.41 0.33 0.41 -0.13 54 248 15,882 -30
29SEP26 37.00 C 0.26 0.32 0.26 0.34 -0.11 55 153 10,114 +2
29SEP26 38.00 C 0.26 0.28 0.21 0.27 -0.09 55 233 6,433 +30
29SEP26 39.00 C 0.22 0.22 0.22 0.23 -0.07 56 15 15,969 0
29SEP26 40.00 C 0.15 0.19 0.15 0.19 -0.05 57 320 17,340 +176
29SEP26 41.00 C 0.14 0.16 0.14 0.16 -0.04 58 80 5,440 -10
29SEP26 42.00 C 0.00 0.00 0.00 0.13 -0.03 58 0 1,590 0
29SEP26 43.00 C 0.11 0.11 0.11 0.11 -0.02 59 50 1,808 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.02 59 0 2,677 0
29SEP26 45.00 C 0.07 0.07 0.07 0.08 -0.01 60 12 3,825 -12
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.01 61 0 2,134 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 0.00 62 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 0.00 62 0 2,503 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 0.00 62 0 2,427 0
29SEP26 50.00 C 0.03 0.03 0.03 0.03 0.00 62 15 19,838 -15
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 63 0 3,353 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7,620 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7,170 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 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 79 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 375 0
29OCT26 9.75 C 0.00 0.00 0.00 18.28 - 68 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 17.98 - 0 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 17.50 -0.87 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.01 -0.82 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.51 -0.80 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.01 -0.83 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.52 -0.79 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.02 -0.79 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.52 -0.83 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.03 -0.82 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.53 -0.79 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.09 -0.78 57 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.53 -0.85 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.10 -0.76 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.57 -0.85 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.08 -0.85 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.60 -0.86 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.12 -0.85 44 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.65 -0.85 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.16 -0.85 44 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.72 -0.83 46 0 0 0
29OCT26 20.00 C 8.00 8.00 8.00 8.36 -0.71 52 10 108 0
29OCT26 21.00 C 0.00 0.00 0.00 7.33 -0.83 44 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.46 -0.83 44 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.65 -0.83 44 0 214 0
29OCT26 24.00 C 4.76 4.76 4.76 4.96 -0.75 46 30 1,159 +30
29OCT26 25.00 C 0.00 0.00 0.00 4.28 -0.66 46 0 1,338 0
29OCT26 26.00 C 0.00 0.00 0.00 3.67 -0.61 46 0 835 0
29OCT26 27.00 C 2.73 2.94 2.72 3.07 -0.62 46 86 1,512 +40
29OCT26 28.00 C 2.57 2.58 2.35 2.59 -0.52 46 1,380 2,504 +706
29OCT26 29.00 C 2.08 2.16 1.93 2.18 -0.47 46 103 1,552 +33
29OCT26 30.00 C 1.77 1.77 1.56 1.83 -0.42 47 99 1,117 -31
29OCT26 31.00 C 1.46 1.49 1.41 1.53 -0.37 47 42 1,330 +34
29OCT26 32.00 C 1.10 1.12 1.10 1.29 -0.32 48 10 466 +6
29OCT26 33.00 C 0.96 1.07 0.96 1.08 -0.28 48 2 497 +1
29OCT26 34.00 C 0.84 0.88 0.77 0.90 -0.25 49 34 488 +1
29OCT26 35.00 C 0.75 0.75 0.64 0.76 -0.21 49 27 2,086 +24
29OCT26 36.00 C 0.61 0.61 0.59 0.64 -0.17 50 101 1,059 0
29OCT26 37.00 C 0.55 0.55 0.47 0.55 -0.15 51 739 3,344 +491
29OCT26 38.00 C 0.41 0.45 0.39 0.46 -0.12 51 102 489 +25
29OCT26 39.00 C 0.00 0.00 0.00 0.39 -0.11 51 0 197 0
29OCT26 40.00 C 0.33 0.33 0.33 0.34 -0.08 52 60 161 +60
29OCT26 41.00 C 0.00 0.00 0.00 0.29 -0.07 53 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.25 -0.06 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.21 -0.06 54 2 102 +2
29OCT26 44.00 C 0.00 0.00 0.00 0.18 -0.05 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.16 -0.04 55 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.10 -0.03 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.09 -0.03 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.08 -0.02 57 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.33 - 82 0 0 -
27NOV26 10.00 C 0.00 0.00 0.00 18.08 - 79 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 17.59 -0.78 78 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.09 -0.76 73 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.60 -0.75 71 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.11 -0.75 69 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.62 -0.75 68 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.13 -0.79 66 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.65 -0.79 65 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.17 -0.75 65 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.69 -0.75 64 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.10 -0.87 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.72 -0.82 60 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.24 -0.76 59 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.75 -0.81 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.32 -0.72 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.70 -0.90 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.23 -0.86 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.77 -0.85 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.33 -0.83 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.86 -0.87 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.43 -0.82 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.56 -0.80 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.71 -0.81 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.95 -0.74 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.22 -0.73 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.62 -0.64 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.96 -0.67 45 0 0 0
27NOV26 27.00 C 3.15 3.21 3.15 3.50 -0.54 46 75 75 +75
27NOV26 28.00 C 2.88 2.92 2.78 2.99 -0.53 46 118 118 +88
27NOV26 29.00 C 2.31 2.53 2.31 2.58 -0.47 46 205 218 +145
27NOV26 30.00 C 1.95 2.14 1.95 2.22 -0.43 46 204 165 +165
27NOV26 31.00 C 1.80 1.80 1.80 1.91 -0.39 47 2 32 +2
27NOV26 32.00 C 0.00 0.00 0.00 1.65 -0.34 47 0 31 0
27NOV26 33.00 C 1.34 1.34 1.34 1.42 -0.30 47 58 58 +58
27NOV26 34.00 C 1.09 1.18 1.09 1.22 -0.27 48 45 73 +45
27NOV26 35.00 C 0.00 0.00 0.00 1.06 -0.23 48 0 0 0
27NOV26 36.00 C 0.80 0.80 0.79 0.92 -0.19 49 20 20 +20
27NOV26 37.00 C 0.70 0.78 0.70 0.80 -0.17 49 110 1,310 +110
27NOV26 38.00 C 0.68 0.68 0.68 0.69 -0.14 50 1 1 +1
27NOV26 39.00 C 0.59 0.59 0.59 0.59 -0.13 50 30 30 +28
27NOV26 40.00 C 0.46 0.47 0.46 0.51 -0.11 50 350 350 +350
27NOV26 41.00 C 0.45 0.45 0.45 0.44 -0.09 51 40 40 +40
27NOV26 42.00 C 0.40 0.40 0.40 0.38 -0.08 51 1 1 +1
27NOV26 43.00 C 0.00 0.00 0.00 0.33 -0.07 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.29 -0.05 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.25 -0.05 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.22 -0.04 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.33 - 56 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 18.08 - 0 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 17.59 -0.81 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.09 -0.82 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.60 -0.82 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.11 -0.82 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.62 -0.83 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.13 -0.84 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.65 -0.82 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.17 -0.84 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.69 -0.85 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.20 -0.87 50 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 12.72 -0.86 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.24 -0.87 48 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.77 -0.87 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.32 -0.84 49 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.83 -0.87 47 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 10.37 -0.86 47 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.92 -0.85 46 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.48 -0.84 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.03 -0.84 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.59 -0.84 45 0 214 0
30DEC26 21.00 C 0.00 0.00 0.00 7.76 -0.82 45 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 6.99 -0.80 45 0 927 0
30DEC26 23.00 C 5.98 6.25 5.98 6.46 -0.74 49 5 1,046 0
30DEC26 24.00 C 0.00 0.00 0.00 5.72 -0.53 48 0 3,304 0
30DEC26 25.00 C 4.48 4.81 4.48 4.97 -0.64 45 3 3,619 0
30DEC26 26.00 C 4.17 4.40 3.99 4.40 -0.74 46 103 1,921 -73
30DEC26 27.00 C 4.10 4.10 3.43 3.82 -0.54 45 33 1,573 0
30DEC26 28.00 C 3.18 3.35 3.05 3.34 -0.54 45 112 6,270 -5
30DEC26 29.00 C 2.70 2.82 2.70 2.93 -0.51 45 31 5,874 -30
30DEC26 30.00 C 2.50 2.60 2.27 2.58 -0.44 45 35 7,355 +35
30DEC26 31.00 C 2.15 2.18 2.00 2.24 -0.41 45 112 1,681 +11
30DEC26 32.00 C 1.74 1.90 1.74 1.97 -0.37 46 11 4,629 +10
30DEC26 33.00 C 1.53 1.72 1.50 1.73 -0.33 46 148 9,051 -64
30DEC26 34.00 C 1.32 1.34 1.32 1.52 -0.29 47 103 1,403 +8
30DEC26 35.00 C 1.35 1.35 1.17 1.33 -0.26 47 17 4,563 +10
30DEC26 36.00 C 1.09 1.15 1.08 1.18 -0.22 47 60 8,427 +50
30DEC26 37.00 C 0.97 1.01 0.90 1.03 -0.19 48 32 8,197 +26
30DEC26 38.00 C 0.79 0.90 0.79 0.90 -0.16 48 9 5,636 +4
30DEC26 39.00 C 0.76 0.76 0.70 0.78 -0.15 48 23 9,909 -1
30DEC26 40.00 C 0.68 0.71 0.64 0.69 -0.12 48 85 2,162 -12
30DEC26 41.00 C 0.00 0.00 0.00 0.60 -0.10 48 0 2,574 0
30DEC26 42.00 C 0.52 0.56 0.52 0.53 -0.08 49 105 2,196 -63
30DEC26 43.00 C 0.47 0.49 0.47 0.46 -0.07 49 12 982 +2
30DEC26 44.00 C 0.47 0.47 0.47 0.41 -0.06 49 100 658 0
30DEC26 45.00 C 0.41 0.41 0.39 0.36 -0.05 49 47 4,303 +36
30DEC26 46.00 C 0.34 0.34 0.34 0.32 -0.03 50 10 980 +10
30DEC26 47.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 502 0
30DEC26 48.00 C 0.30 0.30 0.30 0.25 -0.02 50 10 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.22 -0.02 50 4 380 +4
30DEC26 50.00 C 0.25 0.27 0.23 0.19 -0.02 50 59 9,602 +29
30DEC26 52.50 C 0.23 0.23 0.23 0.15 0.00 51 1 2,458 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 0.00 52 0 1,867 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 406 0
30DEC26 60.00 C 0.14 0.14 0.14 0.07 +0.01 53 50 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 0.00 53 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 0.00 54 0 241 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 54 0 294 0
30DEC26 70.00 C 0.07 0.07 0.07 0.02 0.00 53 35 7,245 +35
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 329 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 659 0
30MAR27 9.75 C 0.00 0.00 0.00 18.35 - 0 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 18.13 - 0 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 17.66 -0.89 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.19 -0.89 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.71 -0.90 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.23 -0.98 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.75 -0.97 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.28 -0.92 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.81 -0.92 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.36 -0.97 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.88 -0.98 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.47 -0.93 51 0 6,046 0
30MAR27 15.50 C 0.00 0.00 0.00 12.97 -0.97 48 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.51 -0.97 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.05 -0.91 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.62 -0.85 47 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 11.23 -0.90 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.79 -0.90 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.37 -0.89 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.95 -0.85 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.57 -0.84 47 0 1 0
30MAR27 20.00 C 9.05 9.05 9.05 9.13 -0.87 45 1 394 +1
30MAR27 21.00 C 0.00 0.00 0.00 8.35 -0.80 45 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.62 -1.03 44 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 6.92 -0.79 44 0 1,202 0
30MAR27 24.00 C 0.00 0.00 0.00 6.37 -0.60 45 0 749 0
30MAR27 25.00 C 0.00 0.00 0.00 5.66 -0.68 43 0 3,150 0
30MAR27 26.00 C 0.00 0.00 0.00 5.15 -0.63 44 0 7,837 0
30MAR27 27.00 C 0.00 0.00 0.00 4.57 -0.70 43 0 3,305 0
30MAR27 28.00 C 4.08 4.10 4.08 4.23 -0.65 44 62 3,172 -2
30MAR27 29.00 C 3.60 3.64 3.41 3.80 -0.47 44 3 700 +1
30MAR27 30.00 C 3.35 3.35 3.35 3.38 -0.49 44 2 1,929 +2
30MAR27 31.00 C 0.00 0.00 0.00 3.04 -0.47 44 0 1,245 0
30MAR27 32.00 C 2.74 2.74 2.68 2.74 -0.39 44 143 5,171 +42
30MAR27 33.00 C 2.70 2.70 2.70 2.48 -0.38 44 5 6,492 0
30MAR27 34.00 C 2.20 2.20 2.18 2.24 -0.33 45 5 6,887 -4
30MAR27 35.00 C 2.00 2.06 1.83 2.05 -0.30 45 122 4,196 +114
30MAR27 36.00 C 1.68 1.80 1.68 1.84 -0.29 45 2 354 +1
30MAR27 37.00 C 0.00 0.00 0.00 1.65 -0.26 45 0 310 0
30MAR27 38.00 C 1.40 1.40 1.40 1.48 -0.24 45 2 1,176 -2
30MAR27 39.00 C 0.00 0.00 0.00 1.33 -0.22 45 0 549 0
30MAR27 40.00 C 1.22 1.25 1.22 1.19 -0.20 45 23 5,909 -21
30MAR27 41.00 C 0.00 0.00 0.00 1.07 -0.18 45 0 891 0
30MAR27 42.00 C 1.00 1.04 0.90 0.96 -0.17 45 3 322 +1
30MAR27 43.00 C 0.95 0.95 0.95 0.87 -0.15 46 30 504 +30
30MAR27 44.00 C 0.82 0.82 0.82 0.78 -0.14 46 5 589 -5
30MAR27 45.00 C 0.00 0.00 0.00 0.70 -0.12 46 0 2,363 0
30MAR27 46.00 C 0.00 0.00 0.00 0.63 -0.11 46 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.57 -0.10 46 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.51 -0.09 46 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.46 -0.08 46 0 198 0
30MAR27 50.00 C 0.00 0.00 0.00 0.42 -0.07 46 0 2,217 0
30MAR27 52.50 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.20 -0.03 47 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 0.00 49 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 49 0 80 0
30MAR27 77.50 C 0.15 0.16 0.14 0.04 0.00 49 127 127 +127
29JUN27 9.75 C 0.00 0.00 0.00 18.47 - 36 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 18.24 - 44 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 17.78 -0.91 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.36 -0.89 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.84 -0.95 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.43 -0.87 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.97 -0.88 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.56 -0.79 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.00 -0.92 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.60 -0.86 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.16 -0.85 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.66 -0.96 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.28 -0.89 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.84 -0.85 48 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.41 -0.89 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.02 -0.80 48 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 11.57 -0.86 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.16 -0.88 46 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.76 -0.83 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 10.36 -0.84 45 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 9.97 -0.81 45 0 1 0
29JUN27 20.00 C 9.88 9.88 9.88 9.67 -0.76 46 1 39 +1
29JUN27 21.00 C 0.00 0.00 0.00 8.86 -0.77 44 0 46 0
29JUN27 22.00 C 0.00 0.00 0.00 8.16 -0.76 44 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 7.53 -0.71 44 0 118 0
29JUN27 24.00 C 0.00 0.00 0.00 6.92 -0.68 43 0 226 0
29JUN27 25.00 C 0.00 0.00 0.00 6.38 -0.63 44 0 537 0
29JUN27 26.00 C 0.00 0.00 0.00 5.84 -0.63 43 0 1,079 0
29JUN27 27.00 C 5.34 5.34 5.34 5.35 -0.59 43 10 500 -10
29JUN27 28.00 C 4.70 4.70 4.58 4.84 -0.62 43 2 872 +2
29JUN27 29.00 C 4.37 4.41 4.37 4.52 -0.49 43 167 949 +167
29JUN27 30.00 C 3.97 4.00 3.80 4.13 -0.49 43 32 834 +17
29JUN27 31.00 C 3.52 3.52 3.52 3.79 -0.46 44 2 252 0
29JUN27 32.00 C 3.55 3.55 3.22 3.50 -0.42 44 12 86 +7
29JUN27 33.00 C 3.10 3.10 2.99 3.20 -0.39 44 3 691 +2
29JUN27 34.00 C 0.00 0.00 0.00 2.94 -0.36 44 0 135 0
29JUN27 35.00 C 2.60 2.63 2.50 2.72 -0.33 44 30 213 +5
29JUN27 36.00 C 0.00 0.00 0.00 2.51 -0.30 45 0 44 0
29JUN27 37.00 C 2.27 2.27 2.25 2.31 -0.31 45 20 78 0
29JUN27 38.00 C 0.00 0.00 0.00 2.12 -0.29 45 0 425 0
29JUN27 39.00 C 1.95 1.95 1.95 1.95 -0.27 45 2 421 +2
29JUN27 40.00 C 0.00 0.00 0.00 1.79 -0.25 45 0 3 0
29JUN27 41.00 C 0.00 0.00 0.00 1.64 -0.24 45 0 111 0
29JUN27 42.00 C 0.00 0.00 0.00 1.51 -0.22 45 0 10 0
29JUN27 43.00 C 0.00 0.00 0.00 1.39 -0.20 45 0 0 0
29JUN27 44.00 C 1.37 1.37 1.37 1.28 -0.19 45 34 34 +34
29JUN27 45.00 C 0.00 0.00 0.00 1.18 -0.17 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 1.09 -0.16 45 0 80 0
29JUN27 47.00 C 1.10 1.10 1.07 1.00 -0.15 45 130 130 +130
29JUN27 48.00 C 0.00 0.00 0.00 0.93 -0.13 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.85 -0.13 46 0 30 0
29JUN27 50.00 C 0.88 0.88 0.88 0.79 -0.12 46 100 132 +100
29JUN27 52.50 C 0.00 0.00 0.00 0.65 -0.10 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.54 -0.08 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.45 -0.07 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.32 -0.04 47 0 160 0
29JUN27 65.00 C 0.46 0.46 0.46 0.27 -0.03 47 100 100 +100
29JUN27 67.50 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29JUN27 77.50 C 0.28 0.28 0.28 0.13 -0.01 49 7 7 +7
TOTAL CALL 22,486 572,637 +7,425
07AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
07AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 23 0
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 23.00 P 0.01 0.01 0.01 0.01 0.00 84 66 330 +60
07AUG26 23.50 P 0.02 0.02 0.02 0.01 0.00 76 100 120 +100
07AUG26 24.00 P 0.04 0.05 0.03 0.01 -0.01 67 105 199 +67
07AUG26 24.50 P 0.08 0.08 0.08 0.02 -0.01 66 9 84 +8
07AUG26 25.00 P 0.08 0.13 0.05 0.04 -0.01 66 300 258 +143
07AUG26 25.50 P 0.16 0.21 0.11 0.08 -0.01 66 165 150 +137
07AUG26 26.00 P 0.24 0.32 0.15 0.14 0.00 66 540 563 +394
07AUG26 26.50 P 0.40 0.47 0.24 0.24 +0.03 66 63 667 +19
07AUG26 27.00 P 0.40 0.70 0.38 0.38 +0.06 66 914 687 +24
07AUG26 27.50 P 0.70 0.95 0.60 0.58 +0.13 68 327 368 +181
07AUG26 28.00 P 0.86 1.25 0.75 0.82 +0.19 68 713 966 -141
07AUG26 28.50 P 1.20 1.60 1.20 1.11 +0.27 69 164 264 +51
07AUG26 29.00 P 1.60 1.97 1.60 1.46 +0.37 70 81 417 +42
07AUG26 29.50 P 1.80 2.32 1.80 1.85 +0.42 73 77 361 +35
07AUG26 30.00 P 2.35 2.80 2.35 2.30 +0.56 79 8 375 -3
07AUG26 30.50 P 2.73 3.23 2.73 2.65 +0.57 69 6 252 -2
07AUG26 31.00 P 3.30 3.83 3.23 3.13 +0.61 73 5 283 -1
07AUG26 31.50 P 4.00 4.00 4.00 3.60 +0.65 75 3 204 0
07AUG26 32.00 P 0.00 0.00 0.00 4.05 +0.73 63 0 436 0
07AUG26 32.50 P 4.58 4.58 4.58 4.56 +0.72 75 3 128 0
07AUG26 33.00 P 0.00 0.00 0.00 5.05 +0.74 75 0 292 0
07AUG26 33.50 P 0.00 0.00 0.00 5.55 +0.77 81 0 203 0
07AUG26 34.00 P 0.00 0.00 0.00 6.07 +0.81 98 0 1 0
07AUG26 34.50 P 0.00 0.00 0.00 6.57 +0.69 104 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 7.05 +0.75 97 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 7.56 +0.73 110 0 0 0
07AUG26 36.00 P 0.00 0.00 0.00 8.08 +0.76 127 0 0 0
07AUG26 36.50 P 0.00 0.00 0.00 8.58 +0.76 132 0 0 0
07AUG26 37.00 P 0.00 0.00 0.00 9.04 +0.75 0 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 9.58 +0.76 143 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 10.08 +0.79 149 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 10.58 +0.77 154 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 11.08 +0.84 159 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 11.57 +0.78 158 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 12.07 +0.85 163 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 12.57 +0.85 167 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 13.06 +0.84 165 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 13.54 +0.80 0 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 14.06 +0.84 173 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
14AUG26 19.75 P 0.01 0.01 0.01 0.01 - 84 20 18 -
14AUG26 20.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
14AUG26 20.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
14AUG26 21.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
14AUG26 21.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
14AUG26 22.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
14AUG26 22.50 P 0.00 0.00 0.00 0.02 - 61 0 0 -
14AUG26 23.00 P 0.09 0.09 0.09 0.03 - 59 10 10 -
14AUG26 23.50 P 0.00 0.00 0.00 0.05 - 59 0 0 -
14AUG26 24.00 P 0.14 0.14 0.12 0.08 - 59 16 16 -
14AUG26 24.50 P 0.00 0.00 0.00 0.13 - 59 0 0 -
14AUG26 25.00 P 0.25 0.33 0.21 0.19 - 59 40 36 -
14AUG26 25.50 P 0.32 0.32 0.32 0.28 - 59 14 14 -
14AUG26 26.00 P 0.52 0.60 0.40 0.39 - 59 37 26 -
14AUG26 26.50 P 0.63 0.63 0.58 0.53 - 59 5 5 -
14AUG26 27.00 P 0.82 1.00 0.77 0.70 - 58 22 21 -
14AUG26 27.50 P 1.01 1.01 0.99 0.91 - 59 4 3 -
14AUG26 28.00 P 1.33 1.41 1.33 1.16 - 59 63 63 -
14AUG26 28.50 P 1.70 1.88 1.56 1.45 - 60 181 180 -
14AUG26 29.00 P 2.04 2.19 1.92 1.78 - 60 300 270 -
14AUG26 29.50 P 2.24 2.27 2.24 2.13 - 61 60 60 -
14AUG26 30.00 P 0.00 0.00 0.00 2.55 - 64 0 0 -
14AUG26 30.50 P 0.00 0.00 0.00 2.87 - 60 0 0 -
14AUG26 31.00 P 0.00 0.00 0.00 3.36 - 65 0 0 -
14AUG26 31.50 P 0.00 0.00 0.00 3.77 - 64 0 0 -
14AUG26 32.00 P 0.00 0.00 0.00 4.19 - 62 0 0 -
14AUG26 32.50 P 0.00 0.00 0.00 4.67 - 65 0 0 -
14AUG26 33.00 P 0.00 0.00 0.00 5.13 - 65 0 0 -
14AUG26 33.50 P 0.00 0.00 0.00 5.61 - 66 0 0 -
14AUG26 34.00 P 0.00 0.00 0.00 6.13 - 73 0 0 -
14AUG26 34.50 P 0.00 0.00 0.00 6.61 - 74 0 0 -
14AUG26 35.00 P 0.00 0.00 0.00 7.10 - 76 0 0 -
14AUG26 35.50 P 0.00 0.00 0.00 7.59 - 78 0 0 -
14AUG26 36.00 P 0.00 0.00 0.00 8.09 - 82 0 0 -
14AUG26 36.50 P 0.00 0.00 0.00 8.59 - 85 0 0 -
14AUG26 37.00 P 0.00 0.00 0.00 9.07 - 83 0 0 -
14AUG26 37.50 P 0.00 0.00 0.00 9.58 - 89 0 0 -
14AUG26 38.00 P 0.00 0.00 0.00 10.13 - 104 0 0 -
14AUG26 38.50 P 0.00 0.00 0.00 10.63 - 107 0 0 -
14AUG26 39.00 P 0.00 0.00 0.00 11.08 - 99 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.01 - 156 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.01 - 152 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 400 0
28AUG26 18.00 P 0.03 0.03 0.03 0.01 0.00 69 300 738 -190
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 516 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 769 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 820 0
28AUG26 20.00 P 0.06 0.06 0.06 0.01 0.00 54 59 1,604 +39
28AUG26 21.00 P 0.08 0.11 0.08 0.02 -0.01 51 423 2,449 -3
28AUG26 22.00 P 0.15 0.16 0.12 0.06 +0.01 53 549 2,864 +267
28AUG26 23.00 P 0.20 0.25 0.19 0.12 +0.01 52 1,561 4,941 +931
28AUG26 24.00 P 0.34 0.41 0.30 0.25 +0.04 53 269 5,855 +76
28AUG26 25.00 P 0.52 0.66 0.47 0.45 +0.07 54 1,361 4,105 +173
28AUG26 26.00 P 0.67 1.00 0.62 0.75 +0.13 55 1,286 7,774 -132
28AUG26 27.00 P 1.00 1.43 1.00 1.11 +0.17 54 732 4,015 +138
28AUG26 28.00 P 1.68 2.04 1.59 1.61 +0.26 55 952 5,082 +63
28AUG26 29.00 P 2.20 2.66 2.20 2.22 +0.37 56 334 2,971 +127
28AUG26 30.00 P 2.85 3.36 2.85 2.92 +0.46 57 700 6,695 -123
28AUG26 31.00 P 4.00 4.25 4.00 3.69 +0.55 59 70 4,842 -70
28AUG26 32.00 P 4.98 4.98 4.59 4.50 +0.57 59 49 1,394 0
28AUG26 33.00 P 5.40 5.60 5.40 5.40 +0.60 62 4 1,176 0
28AUG26 34.00 P 0.00 0.00 0.00 6.29 +0.70 63 0 591 0
28AUG26 35.00 P 7.30 7.30 7.30 7.22 +0.70 64 10 32 0
28AUG26 36.00 P 0.00 0.00 0.00 8.17 +0.73 65 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 9.12 +0.74 65 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.13 +0.83 71 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.08 +0.74 69 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.08 +0.72 73 0 623 0
28AUG26 41.00 P 0.00 0.00 0.00 13.08 +0.84 77 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.06 +0.78 76 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.08 +0.78 85 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.07 +0.82 87 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.08 +0.77 92 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.04 +0.73 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.07 +0.82 97 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.04 +0.79 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.04 +0.73 0 0 0 0
28AUG26 50.00 P 22.39 22.39 22.39 22.04 +0.76 0 2 0 0
28AUG26 52.50 P 24.89 24.89 24.89 24.54 +0.73 0 2 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.07 +0.78 121 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.54 +0.76 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.04 +0.73 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.57 +0.78 141 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.04 +0.73 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.54 +0.76 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.04 +0.76 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.54 +0.75 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 47.04 +0.73 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 49.54 +0.73 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 - 103 0 0 -
29SEP26 10.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 11.50 P 0.01 0.01 0.01 0.01 0.00 88 20 20 +20
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 14.50 P 0.03 0.03 0.03 0.01 0.00 66 120 120 +120
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17,158 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 114 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 310 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29SEP26 18.00 P 0.08 0.08 0.08 0.01 0.00 46 68 666 0
29SEP26 18.50 P 0.10 0.10 0.09 0.02 +0.01 47 79 242 +79
29SEP26 19.00 P 0.11 0.11 0.11 0.04 +0.02 49 19 577 +19
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 2,657 0
29SEP26 20.00 P 0.15 0.17 0.15 0.07 +0.03 48 166 13,268 -4
29SEP26 21.00 P 0.22 0.25 0.20 0.13 +0.05 48 136 1,712 -30
29SEP26 22.00 P 0.28 0.36 0.28 0.23 +0.07 48 237 2,827 +166
29SEP26 23.00 P 0.45 0.53 0.44 0.38 +0.11 48 144 6,833 -22
29SEP26 24.00 P 0.57 0.76 0.57 0.60 +0.15 49 52 5,368 +10
29SEP26 25.00 P 0.94 1.08 0.92 0.88 +0.18 49 279 14,352 +87
29SEP26 26.00 P 1.20 1.43 1.20 1.23 +0.22 49 197 6,488 +24
29SEP26 27.00 P 1.69 1.94 1.67 1.65 +0.24 49 225 10,141 +65
29SEP26 28.00 P 2.20 2.47 2.16 2.16 +0.32 50 269 7,718 -79
29SEP26 29.00 P 2.56 3.11 2.56 2.75 +0.39 50 8 6,455 -1
29SEP26 30.00 P 3.50 3.83 3.50 3.42 +0.46 51 68 10,531 +10
29SEP26 31.00 P 4.55 4.55 4.18 4.15 +0.53 51 191 6,604 +18
29SEP26 32.00 P 5.11 5.11 5.11 4.93 +0.58 52 1 2,863 0
29SEP26 33.00 P 0.00 0.00 0.00 5.73 +0.63 53 0 4,305 0
29SEP26 34.00 P 0.00 0.00 0.00 6.58 +0.61 53 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.47 +0.66 54 0 3,968 0
29SEP26 36.00 P 0.00 0.00 0.00 8.39 +0.95 56 0 13,321 0
29SEP26 37.00 P 0.00 0.00 0.00 9.30 +0.71 56 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.20 +0.67 55 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 11.15 +0.76 55 0 3,408 0
29SEP26 40.00 P 12.08 12.17 12.08 12.16 +0.80 59 55 11,943 0
29SEP26 41.00 P 0.00 0.00 0.00 13.11 +0.79 58 0 4,445 0
29SEP26 42.00 P 0.00 0.00 0.00 14.08 +0.77 58 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.09 +0.79 62 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.08 +0.79 63 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.08 +0.77 66 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.13 +0.82 73 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.07 +0.77 69 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.07 +0.78 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.07 +0.76 74 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.10 +0.80 80 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.57 +0.76 81 0 0 0
29SEP26 55.00 P 27.24 27.24 27.05 27.07 +0.77 86 30 111 -30
29SEP26 57.50 P 0.00 0.00 0.00 29.63 +0.85 99 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.14 +0.83 105 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.63 +0.82 108 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.13 +0.82 113 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.63 +0.85 117 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.13 +0.85 121 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.63 +0.84 125 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.13 +0.82 128 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.64 +0.83 133 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.13 +0.84 135 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.63 +0.88 139 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.13 +0.83 142 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 - 84 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29OCT26 16.50 P 0.10 0.10 0.10 0.02 +0.01 48 60 363 +60
29OCT26 17.00 P 0.11 0.11 0.10 0.03 +0.01 48 21 393 +21
29OCT26 17.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 334 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 390 0
29OCT26 19.00 P 0.18 0.20 0.18 0.09 +0.01 46 304 404 +3
29OCT26 19.50 P 0.23 0.23 0.20 0.12 +0.02 46 80 594 +79
29OCT26 20.00 P 0.25 0.25 0.24 0.16 +0.03 46 90 733 +30
29OCT26 21.00 P 0.35 0.35 0.33 0.26 +0.04 46 187 1,338 +2
29OCT26 22.00 P 0.52 0.52 0.46 0.41 +0.07 47 183 1,364 +149
29OCT26 23.00 P 0.69 0.73 0.69 0.61 +0.10 47 38 6,242 +34
29OCT26 24.00 P 0.94 1.00 0.87 0.86 +0.13 47 76 966 +7
29OCT26 25.00 P 1.10 1.36 1.10 1.16 +0.16 46 47 2,747 +20
29OCT26 26.00 P 1.76 1.76 1.69 1.53 +0.21 46 106 2,140 +30
29OCT26 27.00 P 2.05 2.25 1.96 1.98 +0.27 46 892 1,741 +676
29OCT26 28.00 P 2.40 2.80 2.40 2.48 +0.31 47 1,112 1,985 +734
29OCT26 29.00 P 2.97 3.41 2.97 3.07 +0.37 47 130 2,401 -60
29OCT26 30.00 P 0.00 0.00 0.00 3.73 +0.44 47 0 155 0
29OCT26 31.00 P 4.88 4.88 4.88 4.43 +0.45 48 2 378 +1
29OCT26 32.00 P 0.00 0.00 0.00 5.21 +0.57 49 0 535 0
29OCT26 33.00 P 0.00 0.00 0.00 6.04 +0.59 50 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.77 +0.54 49 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.73 +0.69 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.60 +0.68 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.50 +0.79 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.42 +0.77 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.35 +0.78 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.29 +0.80 55 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.22 +0.82 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.23 +0.88 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.17 +0.81 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.19 +0.87 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.17 +0.84 62 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.13 +0.82 62 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.11 +0.81 62 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.10 +0.81 64 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.11 +0.80 67 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.11 +0.80 68 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.61 +0.80 73 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.11 +0.79 78 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.63 +0.82 83 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.14 +0.83 88 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.63 +0.82 92 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.13 +0.82 95 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.63 +0.82 99 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.13 +0.82 102 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.63 +0.82 105 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.13 +0.82 108 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.65 +0.84 113 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 - 73 0 0 -
27NOV26 10.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 13.00 P 0.05 0.05 0.05 0.01 0.00 54 1 1 +1
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.00 P 0.10 0.10 0.10 0.01 0.00 44 4 4 +4
27NOV26 15.50 P 0.12 0.12 0.12 0.02 +0.01 46 2 2 +2
27NOV26 16.00 P 0.13 0.13 0.13 0.03 +0.01 46 4 4 +4
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 +0.02 46 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.27 +0.05 46 0 30 0
27NOV26 21.00 P 0.55 0.55 0.55 0.41 +0.07 46 30 30 +28
27NOV26 22.00 P 0.69 0.69 0.69 0.59 +0.09 46 30 123 +30
27NOV26 23.00 P 0.91 0.91 0.91 0.83 +0.12 46 30 87 +30
27NOV26 24.00 P 1.20 1.22 1.20 1.12 +0.15 46 2 54 +1
27NOV26 25.00 P 1.61 1.62 1.48 1.46 +0.18 46 484 419 +389
27NOV26 26.00 P 1.89 1.91 1.86 1.85 +0.22 46 295 296 +295
27NOV26 27.00 P 2.41 2.41 2.41 2.30 +0.27 46 12 13 +12
27NOV26 28.00 P 2.92 2.92 2.91 2.82 +0.32 46 32 47 +26
27NOV26 29.00 P 0.00 0.00 0.00 3.40 +0.36 46 0 43 0
27NOV26 30.00 P 0.00 0.00 0.00 4.06 +0.43 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.77 +0.54 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.47 +0.52 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.24 +0.56 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.11 +0.65 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.94 +0.61 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.81 +0.66 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.68 +0.68 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.56 +0.68 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.49 +0.73 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.39 +0.72 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.32 +0.76 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.31 +0.78 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.25 +0.78 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.23 +0.81 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.17 +0.79 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.19 +0.84 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.17 +0.87 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.10 +0.78 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.11 +0.80 60 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.16 +0.85 65 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.61 +0.80 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.17 +0.85 73 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.63 +0.82 75 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.14 +0.83 79 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.63 +0.82 82 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.13 +0.82 85 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.63 +0.82 88 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.13 +0.82 91 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.63 +0.82 94 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.13 +0.82 97 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.65 +0.84 101 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 14.00 P 0.11 0.11 0.10 0.03 +0.01 50 90 90 +90
30DEC26 14.50 P 0.13 0.13 0.13 0.04 +0.01 49 23 43 +23
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +0.02 49 0 330 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.03 48 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.04 48 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 608 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.05 47 0 710 0
30DEC26 19.00 P 0.41 0.41 0.41 0.31 +0.06 47 10 1,350 +10
30DEC26 19.50 P 0.00 0.00 0.00 0.37 +0.06 47 0 1,337 0
30DEC26 20.00 P 0.47 0.54 0.47 0.45 +0.08 47 149 2,095 +71
30DEC26 21.00 P 0.00 0.00 0.00 0.62 +0.09 47 0 2,021 0
30DEC26 22.00 P 0.90 0.90 0.85 0.82 +0.09 46 245 1,736 -55
30DEC26 23.00 P 1.06 1.19 1.06 1.06 +0.10 46 594 17,444 -207
30DEC26 24.00 P 1.46 1.46 1.39 1.35 +0.15 45 45 6,998 +45
30DEC26 25.00 P 1.73 1.89 1.69 1.69 +0.18 45 42 11,384 +9
30DEC26 26.00 P 2.29 2.29 2.13 2.10 +0.23 45 154 3,086 +139
30DEC26 27.00 P 2.75 2.75 2.57 2.57 +0.28 45 93 3,687 +2
30DEC26 28.00 P 3.30 3.30 3.08 3.09 +0.29 45 83 6,366 -1
30DEC26 29.00 P 3.75 3.77 3.71 3.66 +0.35 45 48 3,303 +48
30DEC26 30.00 P 4.36 4.53 4.36 4.31 +0.42 45 5 10,056 +4
30DEC26 31.00 P 0.00 0.00 0.00 5.01 +0.51 46 0 4,460 0
30DEC26 32.00 P 0.00 0.00 0.00 5.70 +0.52 46 0 7,830 0
30DEC26 33.00 P 0.00 0.00 0.00 6.47 +0.57 47 0 6,601 0
30DEC26 34.00 P 0.00 0.00 0.00 7.31 +0.58 48 0 1,152 0
30DEC26 35.00 P 0.00 0.00 0.00 8.13 +0.58 48 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 9.13 +0.84 51 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 9.84 +0.68 49 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.71 +0.66 50 0 4,441 0
30DEC26 39.00 P 0.00 0.00 0.00 11.61 +0.68 50 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.52 +0.71 50 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.41 +0.72 50 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.37 +0.77 51 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.32 +0.79 52 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.27 +0.77 52 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.24 +0.83 53 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.20 +0.81 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.20 +0.84 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.19 +0.85 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.19 +0.88 58 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.23 +0.92 62 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.72 +0.91 65 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.20 +0.88 68 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.73 +0.92 73 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.23 +0.92 76 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.73 +0.92 79 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.23 +0.92 83 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.73 +0.88 86 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.13 +0.82 83 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.73 +0.92 91 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.21 +0.90 92 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.71 +0.90 95 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.23 +0.92 98 0 0 0
30MAR27 9.75 P 0.06 0.06 0.06 0.01 - 51 25 25 -
30MAR27 10.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.05 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.05 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.06 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 -0.07 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.07 43 0 7,064 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 -0.08 44 0 153 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.10 43 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 -0.09 44 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.11 44 0 490 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 -0.11 44 0 292 0
30MAR27 18.00 P 0.59 0.59 0.59 0.37 -0.11 44 10 4,604 +10
30MAR27 18.50 P 0.00 0.00 0.00 0.44 -0.10 44 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 -0.07 44 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.61 -0.07 44 0 216 0
30MAR27 20.00 P 0.88 0.89 0.81 0.72 -0.05 44 10 3,109 0
30MAR27 21.00 P 0.00 0.00 0.00 0.94 -0.03 44 0 4,765 0
30MAR27 22.00 P 1.36 1.36 1.36 1.23 +0.02 44 30 835 +30
30MAR27 23.00 P 0.00 0.00 0.00 1.54 +0.07 44 0 4,489 0
30MAR27 24.00 P 2.03 2.03 1.89 1.89 +0.10 44 7 2,272 +3
30MAR27 25.00 P 2.44 2.44 2.34 2.27 +0.15 44 105 2,585 +105
30MAR27 26.00 P 2.76 2.76 2.76 2.70 +0.20 44 95 8,073 +95
30MAR27 27.00 P 3.30 3.41 3.22 3.17 +0.26 43 140 4,180 +110
30MAR27 28.00 P 0.00 0.00 0.00 3.72 +0.32 44 0 3,100 0
30MAR27 29.00 P 0.00 0.00 0.00 4.29 +0.36 43 0 1,043 0
30MAR27 30.00 P 5.05 5.05 5.05 4.90 +0.39 44 5 3,785 +5
30MAR27 31.00 P 0.00 0.00 0.00 5.60 +0.47 44 0 1,887 0
30MAR27 32.00 P 6.39 6.39 6.39 6.23 +0.44 44 16 869 +16
30MAR27 33.00 P 0.00 0.00 0.00 7.06 +0.54 45 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 7.77 +0.49 45 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.59 +0.53 46 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.41 +0.57 46 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.24 +0.61 46 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.08 +0.64 46 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.96 +0.68 47 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.07 +0.92 51 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 13.72 +0.70 47 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.72 +0.79 49 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.53 +0.76 48 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.45 +0.72 48 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.38 +0.79 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.32 +0.80 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.27 +0.76 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.23 +0.80 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.20 +0.86 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.23 +0.92 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.73 +0.92 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.22 +0.90 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.73 +0.92 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.23 +0.92 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.73 +0.92 67 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.23 +0.92 69 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.73 +0.88 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.21 +0.90 73 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.73 +0.92 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.21 +0.90 78 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.71 +0.90 80 0 0 0
29JUN27 9.75 P 0.13 0.13 0.13 0.01 - 43 32 32 -
29JUN27 10.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 91 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 60 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 0.00 43 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.30 +0.02 43 0 170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.43 +0.02 43 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.51 +0.03 43 0 580 0
29JUN27 18.00 P 0.00 0.00 0.00 0.59 +0.03 43 0 827 0
29JUN27 18.50 P 0.00 0.00 0.00 0.68 +0.03 43 0 200 0
29JUN27 19.00 P 0.99 0.99 0.98 0.79 +0.05 43 103 452 +103
29JUN27 19.50 P 0.00 0.00 0.00 0.91 +0.06 43 0 469 0
29JUN27 20.00 P 1.21 1.21 1.18 1.02 +0.05 43 48 434 +48
29JUN27 21.00 P 1.51 1.52 1.49 1.31 +0.09 43 9 2,583 +9
29JUN27 22.00 P 1.81 1.81 1.72 1.62 +0.11 43 5 310 +5
29JUN27 23.00 P 1.91 1.91 1.91 1.99 +0.14 44 10 333 0
29JUN27 24.00 P 2.44 2.44 2.44 2.37 +0.17 44 10 592 0
29JUN27 25.00 P 2.81 2.81 2.81 2.76 +0.19 43 95 476 +94
29JUN27 26.00 P 3.25 3.25 3.25 3.25 +0.27 43 95 960 +95
29JUN27 27.00 P 3.80 3.84 3.75 3.70 +0.27 43 102 501 +50
29JUN27 28.00 P 0.00 0.00 0.00 4.24 +0.32 43 0 1,262 0
29JUN27 29.00 P 0.00 0.00 0.00 4.82 +0.35 43 0 677 0
29JUN27 30.00 P 0.00 0.00 0.00 5.43 +0.37 43 0 273 0
29JUN27 31.00 P 6.18 6.18 6.18 6.09 +0.44 43 85 432 +85
29JUN27 32.00 P 0.00 0.00 0.00 6.78 +0.47 43 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 7.48 +0.44 44 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 8.22 +0.42 44 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.01 +0.47 44 0 164 0
29JUN27 36.00 P 0.00 0.00 0.00 9.79 +0.48 44 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.60 +0.51 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.47 +0.60 45 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 12.06 +0.36 43 0 144 0
29JUN27 40.00 P 0.00 0.00 0.00 13.25 +0.75 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.03 +0.67 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.90 +0.67 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.71 +0.63 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.68 +0.69 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.58 +0.70 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.50 +0.74 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.42 +0.72 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.35 +0.73 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.35 +0.81 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.86 +1.38 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.74 +0.89 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.23 +0.91 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.73 +0.92 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.83 +1.52 69 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.73 +0.92 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.23 +0.89 62 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.73 +0.88 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.23 +0.92 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.73 +0.89 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.23 +0.92 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.73 +0.92 72 0 0 0
TOTAL PUT 22,320 481,845 +6,511
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$ 16.750
28AUG26 10.00 C 0.00 0.00 0.00 6.77 -0.13 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.27 -0.13 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.78 -0.14 68 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.28 -0.13 61 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.76 -0.18 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.26 -0.19 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.82 -0.09 58 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.31 -0.14 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.95 -0.14 62 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.54 -0.14 62 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.17 -0.13 63 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 1.88 -0.06 67 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.51 -0.12 62 0 23 0
28AUG26 16.50 C 0.00 0.00 0.00 1.20 -0.14 60 0 15 0
28AUG26 17.00 C 0.91 0.91 0.90 1.00 -0.10 62 3 16 -2
28AUG26 17.50 C 0.79 0.79 0.79 0.81 -0.09 63 4 57 -4
28AUG26 18.00 C 0.00 0.00 0.00 0.65 -0.07 63 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 0.51 -0.07 63 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.40 -0.06 64 0 170 0
28AUG26 19.50 C 0.37 0.37 0.37 0.30 -0.05 63 4 16 0
28AUG26 20.00 C 0.25 0.31 0.25 0.23 -0.04 63 164 194 +145
28AUG26 21.00 C 0.00 0.00 0.00 0.13 -0.03 63 0 63 0
28AUG26 22.00 C 0.11 0.11 0.11 0.07 -0.02 63 1 3 +1
28AUG26 23.00 C 0.00 0.00 0.00 0.04 -0.01 64 0 65 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 95 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 32 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.29 -0.14 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.04 -0.14 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.80 -0.14 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.55 -0.14 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.30 -0.14 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.06 -0.14 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.81 -0.14 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.32 -0.14 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.82 -0.10 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.37 -0.07 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.91 -0.03 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.45 -0.04 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.01 -0.05 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.57 -0.08 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.18 -0.08 54 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.90 -0.09 59 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.56 -0.09 59 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.26 -0.08 59 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.98 -0.07 59 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.69 -0.09 58 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.46 -0.06 58 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 -0.06 58 0 31 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 -0.06 59 0 30 0
29SEP26 18.50 C 0.97 0.97 0.97 0.97 -0.04 60 1 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 -0.03 60 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 0.70 -0.03 60 0 62 0
29SEP26 20.00 C 0.00 0.00 0.00 0.59 -0.02 60 0 70 0
29SEP26 21.00 C 0.00 0.00 0.00 0.42 -0.01 60 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 -0.01 59 0 579 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 -0.01 59 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 0.00 60 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 0.00 60 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 0.00 60 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 61 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 60 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.83 -0.12 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.42 -0.04 61 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.92 -0.04 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.47 -0.04 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.03 -0.04 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.61 -0.04 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.20 -0.04 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.81 -0.05 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.44 -0.07 55 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.11 -0.17 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.81 -0.15 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.53 -0.13 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.28 -0.11 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.10 -0.04 59 0 15 0
29OCT26 17.00 C 1.79 1.79 1.79 1.88 -0.03 59 15 30 0
29OCT26 17.50 C 1.55 1.55 1.55 1.66 -0.04 59 15 12 -15
29OCT26 18.00 C 1.39 1.39 1.39 1.44 -0.03 58 11 30 -7
29OCT26 18.50 C 0.00 0.00 0.00 1.29 -0.07 58 0 1 0
29OCT26 19.00 C 1.09 1.09 1.09 1.15 -0.04 58 4 46 0
29OCT26 19.50 C 0.00 0.00 0.00 1.03 -0.04 59 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 0.92 -0.01 59 0 16 0
29OCT26 21.00 C 0.00 0.00 0.00 0.72 0.00 60 0 16 0
29OCT26 22.00 C 0.00 0.00 0.00 0.56 +0.01 60 0 3 0
29OCT26 23.00 C 0.00 0.00 0.00 0.43 +0.01 60 0 4 0
29OCT26 24.00 C 0.00 0.00 0.00 0.32 0.00 59 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 5.10 -0.10 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.70 -0.12 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.33 -0.12 53 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.99 -0.11 54 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.66 -0.12 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.36 -0.11 55 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.07 -0.10 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.80 -0.10 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.55 -0.18 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.32 -0.17 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.17 -0.09 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.92 -0.13 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.78 -0.08 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.57 -0.12 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.42 -0.10 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.29 -0.04 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.18 -0.06 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.96 -0.05 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.79 -0.02 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.64 - 59 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 6.93 -0.11 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.48 -0.10 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.06 -0.09 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.64 -0.10 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.24 -0.10 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.86 -0.10 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.50 -0.10 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.15 -0.10 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.83 -0.09 52 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.52 -0.09 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.24 -0.09 53 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 -0.09 53 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.72 -0.09 53 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.50 -0.08 54 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.28 -0.09 54 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 2.13 -0.04 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.96 -0.03 55 0 38 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 -0.05 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.64 -0.04 56 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.50 -0.04 56 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.39 -0.02 56 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 1.15 -0.01 56 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.94 -0.03 56 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.78 -0.03 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.64 -0.03 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 -0.03 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.43 -0.02 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.02 56 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 -0.02 56 0 2,494 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.01 56 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.01 56 0 35 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.01 55 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 0.00 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.20 -0.08 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.77 -0.14 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.41 -0.12 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.02 -0.13 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.67 -0.11 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.32 -0.11 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.98 -0.09 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.66 -0.10 52 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.36 -0.10 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.07 -0.08 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.80 -0.08 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.55 -0.09 52 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.32 -0.08 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.13 -0.07 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.90 -0.11 53 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.71 -0.11 53 0 6 0
30MAR27 18.00 C 2.50 2.54 2.50 2.55 -0.08 54 20 28 +20
30MAR27 18.50 C 0.00 0.00 0.00 2.39 -0.07 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.23 -0.07 54 0 0 0
30MAR27 19.50 C 2.00 2.00 2.00 2.09 -0.06 54 10 10 +10
30MAR27 20.00 C 0.00 0.00 0.00 1.95 -0.04 54 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.76 -0.05 56 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.53 -0.05 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.33 -0.04 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.15 -0.04 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.00 -0.03 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.87 -0.03 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.75 -0.03 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.65 -0.03 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.57 -0.02 55 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.49 -0.02 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.43 -0.01 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.37 -0.02 55 0 0 0
30MAR27 33.00 C 0.43 0.43 0.43 0.32 -0.02 55 15 22 +15
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.01 55 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.40 -0.15 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.98 -0.18 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.65 -0.14 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.34 -0.10 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.99 -0.10 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.66 -0.11 56 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.35 -0.10 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.06 -0.09 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.76 -0.11 55 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.49 -0.11 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.29 -0.05 56 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.05 -0.05 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.81 -0.06 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.60 -0.05 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.40 -0.05 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.22 -0.05 56 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.04 -0.04 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.87 -0.03 56 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.72 -0.02 56 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.57 -0.01 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.41 -0.01 56 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.16 0.00 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.91 0.00 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.71 +0.01 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.52 +0.01 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.35 +0.01 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.21 +0.01 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.07 +0.01 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.96 +0.01 55 0 0 0
29JUN27 29.00 C 0.98 0.98 0.98 0.86 +0.01 55 15 16 +15
TOTAL CALL 282 6,956 +178
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 64 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 0.00 64 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 15 0
28AUG26 13.50 P 0.13 0.13 0.13 0.11 0.00 63 1 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.17 0.00 62 0 24 0
28AUG26 14.50 P 0.00 0.00 0.00 0.26 +0.01 62 0 21 0
28AUG26 15.00 P 0.34 0.34 0.34 0.38 +0.02 62 1 17 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.53 +0.01 62 0 12 0
28AUG26 16.00 P 0.69 0.69 0.69 0.71 +0.03 61 2 25 +2
28AUG26 16.50 P 0.00 0.00 0.00 0.95 +0.02 62 0 64 0
28AUG26 17.00 P 0.00 0.00 0.00 1.23 +0.05 63 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 1.55 +0.09 64 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 1.85 +0.06 62 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 2.21 +0.07 62 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 2.60 +0.08 62 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 3.10 +0.18 69 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 3.54 +0.10 71 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.44 +0.08 74 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.31 +0.01 66 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.35 +0.13 81 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.35 +0.12 89 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.33 +0.11 94 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.34 +0.17 102 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.35 +0.12 111 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.40 +0.26 126 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.40 +0.26 132 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.35 +0.21 129 0 0 0
29SEP26 8.50 P 0.01 0.01 0.01 0.01 0.00 73 3 6 +3
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 58 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 59 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 +0.01 58 0 18 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 +0.01 58 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 +0.01 58 0 16 0
29SEP26 14.00 P 0.44 0.44 0.44 0.43 +0.02 58 5 40 0
29SEP26 14.50 P 0.57 0.61 0.57 0.56 +0.02 58 2 5 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.73 +0.03 58 0 523 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 +0.05 59 0 62 0
29SEP26 16.00 P 0.00 0.00 0.00 1.15 +0.06 59 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.41 +0.09 59 0 51 0
29SEP26 17.00 P 0.00 0.00 0.00 1.70 +0.09 60 0 33 0
29SEP26 17.50 P 0.00 0.00 0.00 2.01 +0.14 61 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.32 +0.14 60 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.70 +0.12 62 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 3.07 +0.12 63 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.46 +0.13 64 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.86 +0.12 64 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.72 +0.13 66 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.63 +0.14 69 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.45 +0.02 65 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.39 +0.02 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.34 +0.02 66 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.34 +0.09 71 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.35 +0.12 77 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.40 +0.17 87 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.40 +0.17 91 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.35 +0.14 90 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.34 +0.14 92 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.34 +0.14 96 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.35 +0.15 101 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.34 +0.14 103 0 0 0
29OCT26 10.00 P 0.06 0.06 0.06 0.06 +0.01 60 1 2 +1
29OCT26 10.50 P 0.00 0.00 0.00 0.09 +0.02 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.12 +0.01 59 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.17 +0.02 58 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.24 +0.03 59 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.31 +0.01 58 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.42 +0.03 58 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.54 +0.03 58 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.68 +0.03 58 0 26 0
29OCT26 14.50 P 0.00 0.00 0.00 0.84 +0.03 58 0 41 0
29OCT26 15.00 P 0.98 0.98 0.98 1.03 +0.04 58 4 24 0
29OCT26 15.50 P 1.17 1.21 1.17 1.24 +0.06 58 24 31 -17
29OCT26 16.00 P 1.47 1.47 1.47 1.47 +0.05 58 15 12 -8
29OCT26 16.50 P 1.70 1.70 1.70 1.74 +0.07 59 15 21 +11
29OCT26 17.00 P 0.00 0.00 0.00 2.02 +0.08 59 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 2.29 +0.04 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.66 +0.09 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.02 +0.11 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.36 +0.10 61 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.75 +0.12 62 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.12 +0.11 62 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.95 +0.12 63 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.80 +0.11 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.69 +0.10 66 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.58 +0.07 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.35 0.00 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.46 +0.01 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.58 +0.02 58 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.72 +0.02 58 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.88 +0.03 58 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.06 +0.04 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.26 +0.04 58 0 0 0
27NOV26 15.50 P 1.45 1.45 1.45 1.48 +0.04 58 1 1 +1
27NOV26 16.00 P 0.00 0.00 0.00 1.72 +0.05 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.00 +0.07 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.28 +0.06 59 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.56 +0.02 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.88 +0.03 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.23 +0.04 59 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.58 +0.04 59 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.96 +0.06 60 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.34 +0.06 60 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.13 +0.06 61 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.96 +0.06 62 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.83 - 63 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.14 0.00 55 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.01 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 +0.02 56 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.02 56 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 +0.02 56 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.02 56 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 +0.02 56 0 301 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 +0.02 56 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 +0.04 56 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 +0.03 56 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.46 +0.05 57 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 1.68 +0.05 57 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 +0.06 57 0 61 0
30DEC26 16.50 P 0.00 0.00 0.00 2.21 +0.06 57 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 +0.07 57 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 +0.10 57 0 21 0
30DEC26 18.00 P 0.00 0.00 0.00 3.11 +0.11 58 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 3.43 +0.07 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.79 +0.08 58 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.15 +0.09 58 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 +0.08 58 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.29 +0.08 59 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.11 +0.07 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.97 +0.08 60 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.85 +0.09 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.75 +0.12 62 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.65 +0.09 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.59 +0.10 64 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.53 +0.10 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.50 +0.12 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.44 +0.13 66 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.41 +0.14 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.36 +0.12 67 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.35 +0.14 68 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.34 +0.13 70 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 +0.02 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 +0.02 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 +0.03 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.03 55 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 +0.04 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.94 +0.03 55 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.11 +0.04 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.30 +0.04 56 0 15 0
30MAR27 14.00 P 1.40 1.40 1.40 1.49 +0.04 56 3 18 0
30MAR27 14.50 P 0.00 0.00 0.00 1.72 +0.06 56 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 +0.06 56 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 2.20 +0.07 56 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 2.46 +0.08 56 0 61 0
30MAR27 16.50 P 2.66 2.72 2.66 2.73 +0.08 56 45 73 +45
30MAR27 17.00 P 0.00 0.00 0.00 3.02 +0.09 56 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 3.35 +0.08 57 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.66 +0.08 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.99 +0.09 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.24 +0.04 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.61 +0.06 56 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.97 +0.05 56 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.73 +0.07 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.52 +0.07 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.34 +0.08 57 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.18 +0.08 58 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.03 +0.08 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.92 +0.08 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.81 +0.12 59 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.72 +0.07 59 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.65 +0.08 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.58 +0.08 60 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.52 +0.08 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.47 +0.08 61 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.43 +0.09 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.40 +0.09 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.57 +0.02 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.68 +0.02 54 0 3 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 +0.02 54 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.96 +0.01 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.13 +0.03 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.31 +0.05 54 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.49 +0.07 54 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.74 +0.07 54 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.95 +0.06 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.18 +0.07 54 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.42 +0.08 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.68 +0.08 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.94 +0.09 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.22 +0.09 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.51 +0.10 53 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.79 +0.11 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.08 +0.04 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.41 +0.05 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.74 +0.04 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.07 +0.08 52 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.41 +0.07 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.13 +0.08 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.88 +0.06 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.67 +0.06 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.48 +0.06 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.32 +0.07 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.19 +0.08 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.04 +0.06 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.94 +0.08 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.82 +0.06 52 0 0 0
TOTAL PUT 122 4,636 +41
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$ 3.595
28AUG26 2.20 C 0.00 0.00 0.00 1.40 -0.03 69 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.30 -0.03 60 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.20 -0.03 50 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.81 -0.02 57 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.71 -0.02 50 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.61 -0.02 43 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.51 -0.02 37 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.23 -0.02 26 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 -0.01 26 0 44 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.02 26 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 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 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 -0.03 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 -0.04 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 -0.04 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 -0.03 29 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.33 -0.03 27 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.03 26 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.02 25 0 120 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.02 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 26 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 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 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.81 -0.04 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.71 -0.05 35 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.61 -0.05 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.52 -0.04 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.91 - 41 0 0 -
27NOV26 2.80 C 0.00 0.00 0.00 0.81 -0.04 37 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.71 -0.05 32 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.62 -0.04 34 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
27NOV26 3.50 C 0.25 0.25 0.25 0.21 -0.02 26 30 30 +30
27NOV26 3.60 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.91 -0.05 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.81 -0.05 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 -0.04 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 -0.03 30 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 -0.03 28 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 -0.03 25 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.03 25 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 0.00 25 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.41 -0.04 51 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.31 -0.04 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.12 -0.03 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 -0.04 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.93 -0.04 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.83 -0.04 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 -0.04 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.01 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.02 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.01 25 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 0.00 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 0.00 23 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.42 -0.03 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.32 -0.04 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.23 -0.04 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.14 -0.03 42 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.03 -0.04 36 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.93 -0.04 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.74 -0.04 28 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
TOTAL CALL 30 1,757 +30
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 +0.01 31 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 27 0 65 0
28AUG26 3.50 P 0.05 0.05 0.05 0.06 +0.01 27 1 1 +1
28AUG26 3.60 P 0.10 0.10 0.10 0.10 +0.01 26 10 14 +9
28AUG26 3.70 P 0.00 0.00 0.00 0.16 +0.02 27 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.42 +0.03 34 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.71 +0.03 42 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.91 +0.03 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.01 +0.03 54 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 3.20 P 0.03 0.03 0.03 0.04 +0.01 24 5 1 -5
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 22 0 41 0
29SEP26 3.40 P 0.08 0.08 0.08 0.10 +0.01 22 10 73 +10
29SEP26 3.50 P 0.11 0.11 0.11 0.15 +0.02 22 10 50 +10
29SEP26 3.60 P 0.00 0.00 0.00 0.21 +0.02 21 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.02 20 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.37 +0.03 21 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 +0.03 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.54 +0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 +0.04 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.41 +0.04 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 +0.01 24 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 +0.02 23 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.13 +0.02 23 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.03 22 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.38 +0.03 20 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.46 +0.03 17 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 - 27 0 0 -
27NOV26 2.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
27NOV26 3.60 P 0.22 0.22 0.22 0.26 +0.01 23 99 99 +99
27NOV26 3.70 P 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.56 +0.02 18 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 24 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 23 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.02 23 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.02 23 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.02 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 +0.04 23 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 +0.03 21 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.57 +0.03 20 0 94 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 +0.04 19 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.41 +0.04 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.02 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 +0.02 24 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 +0.03 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.60 +0.03 22 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 +0.03 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 +0.01 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.71 +0.02 23 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.79 +0.03 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.87 +0.02 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.96 +0.03 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
TOTAL PUT 135 2,470 +124
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$ 32.520
28AUG26 21.00 C 0.00 0.00 0.00 11.59 -0.58 80 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.59 -0.58 72 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.59 -0.58 64 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.60 -0.57 59 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.60 -0.57 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.61 -0.57 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.57 -0.61 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.58 -0.60 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.58 -0.61 18 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.62 -0.59 20 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.74 -0.55 21 0 280 0
28AUG26 32.00 C 0.93 0.97 0.89 0.99 -0.48 20 78 541 +12
28AUG26 33.00 C 0.65 0.65 0.49 0.49 -0.36 20 112 446 +66
28AUG26 34.00 C 0.22 0.22 0.22 0.22 -0.21 21 110 412 +110
28AUG26 35.00 C 0.00 0.00 0.00 0.08 -0.11 21 0 564 0
28AUG26 36.00 C 0.07 0.07 0.07 0.03 -0.04 22 3 197 +3
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.02 -0.64 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.52 -0.64 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.02 -0.64 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.56 -0.60 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.59 -0.58 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.59 -0.58 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.59 -0.58 50 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.60 -0.57 46 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.60 -0.57 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.61 -0.57 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.57 -0.61 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.58 -0.60 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.60 -0.60 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.68 -0.56 20 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.86 -0.51 20 0 263 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 -0.45 19 0 188 0
29SEP26 33.00 C 0.70 0.70 0.70 0.72 -0.33 20 4 120 +4
29SEP26 34.00 C 0.42 0.44 0.42 0.42 -0.24 20 62 517 +30
29SEP26 35.00 C 0.25 0.25 0.25 0.23 -0.14 20 50 486 +50
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.08 20 0 141 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.59 -0.58 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.59 -0.58 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.59 -0.58 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.60 -0.57 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.60 -0.57 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.61 -0.57 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.57 -0.61 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.59 -0.60 20 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.63 -0.59 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.77 -0.53 20 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 1.98 -0.45 19 0 84 0
29OCT26 32.00 C 0.00 0.00 0.00 1.37 -0.44 19 0 143 0
29OCT26 33.00 C 1.11 1.11 0.92 0.93 -0.33 19 42 181 +2
29OCT26 34.00 C 0.61 0.61 0.61 0.61 -0.25 19 8 152 0
29OCT26 35.00 C 0.00 0.00 0.00 0.39 -0.16 20 0 250 0
29OCT26 36.00 C 0.25 0.25 0.25 0.23 -0.11 20 100 321 +100
29OCT26 37.00 C 0.00 0.00 0.00 0.13 -0.07 20 0 2 0
29OCT26 38.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 7 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.60 -0.57 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.60 -0.57 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.61 -0.57 27 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.58 -0.60 20 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.61 -0.59 19 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.70 -0.56 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.88 -0.52 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.15 -0.50 18 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.57 -0.38 18 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 1.12 -0.32 19 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.78 -0.26 19 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.54 -0.20 19 0 0 0
27NOV26 36.00 C 0.53 0.53 0.53 0.35 -0.15 19 15 15 +15
27NOV26 37.00 C 0.00 0.00 0.00 0.22 -0.10 19 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.13 -0.07 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.59 -0.58 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.59 -0.58 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.59 -0.58 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.60 -0.57 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.60 -0.57 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.61 -0.57 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.60 -0.59 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.67 -0.56 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.81 -0.53 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.05 -0.48 19 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 2.37 -0.44 18 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.79 -0.39 18 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.33 -0.32 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.98 -0.26 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 -0.20 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.14 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.11 19 0 53 0
30DEC26 38.00 C 0.31 0.31 0.31 0.21 -0.08 19 1 108 -1
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.06 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.59 -0.58 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.59 -0.58 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.75 -0.42 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.79 -0.46 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.85 -0.45 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.91 -0.44 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.85 -0.56 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.02 -0.53 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.24 -0.50 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.53 -0.46 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.90 -0.42 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.34 -0.38 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.86 -0.33 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.46 -0.30 19 0 503 0
30MAR27 35.00 C 1.12 1.12 1.12 1.16 -0.24 19 200 654 +200
30MAR27 36.00 C 0.00 0.00 0.00 0.89 -0.19 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.67 -0.15 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.49 -0.13 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 -0.10 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 -0.08 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 -0.07 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 46.00 C 0.15 0.15 0.15 0.03 -0.01 19 9 10 +9
29JUN27 21.00 C 0.00 0.00 0.00 11.67 -0.60 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.71 -0.60 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.77 -0.59 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.84 -0.62 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.94 -0.60 20 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.07 -0.53 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.20 -0.50 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.45 -0.51 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.59 -0.55 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.93 -0.48 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.34 -0.41 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 2.81 -0.38 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.36 -0.33 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.95 -0.29 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.60 -0.26 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.29 -0.24 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.05 -0.20 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.84 -0.16 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.67 -0.14 19 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.54 -0.12 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.44 -0.10 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.34 -0.09 20 0 0 0
TOTAL CALL 794 9,384 +600
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 254 0
28AUG26 29.00 P 0.06 0.06 0.06 0.02 0.00 21 20 173 +20
28AUG26 30.00 P 0.11 0.11 0.11 0.09 +0.03 21 20 1,078 0
28AUG26 31.00 P 0.23 0.35 0.23 0.27 +0.09 21 171 1,635 +13
28AUG26 32.00 P 0.56 0.74 0.56 0.64 +0.19 21 82 965 +46
28AUG26 33.00 P 1.09 1.32 1.09 1.24 +0.34 22 54 573 +54
28AUG26 34.00 P 0.00 0.00 0.00 1.98 +0.43 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 2.88 +0.52 21 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.84 +0.57 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.83 +0.60 21 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.82 +0.60 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.91 +0.70 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.81 +0.42 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.81 +0.39 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.81 +0.44 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.80 +0.43 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.81 +0.40 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 17 0
29SEP26 28.00 P 0.08 0.08 0.08 0.05 +0.02 21 2 160 0
29SEP26 29.00 P 0.16 0.16 0.16 0.12 +0.04 21 1 211 0
29SEP26 30.00 P 0.30 0.30 0.29 0.27 +0.09 20 33 487 0
29SEP26 31.00 P 0.54 0.55 0.50 0.51 +0.13 20 78 566 0
29SEP26 32.00 P 0.80 0.83 0.80 0.90 +0.22 20 30 403 +29
29SEP26 33.00 P 1.34 1.36 1.34 1.53 +0.36 21 30 178 +30
29SEP26 34.00 P 0.00 0.00 0.00 2.19 +0.40 20 0 196 0
29SEP26 35.00 P 0.00 0.00 0.00 3.01 +0.49 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.91 +0.54 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.86 +0.58 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.83 +0.59 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.91 +0.69 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.88 +0.49 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.86 +0.44 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.87 +0.49 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.87 +0.50 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.86 +0.45 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.86 +0.51 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.87 +0.50 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.86 +0.49 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 146 0
29OCT26 29.00 P 0.00 0.00 0.00 0.20 +0.06 19 0 150 0
29OCT26 30.00 P 0.40 0.40 0.40 0.39 +0.10 19 19 212 +10
29OCT26 31.00 P 0.00 0.00 0.00 0.69 +0.16 20 0 308 0
29OCT26 32.00 P 0.00 0.00 0.00 1.10 +0.25 19 0 183 0
29OCT26 33.00 P 0.00 0.00 0.00 1.69 +0.37 20 0 232 0
29OCT26 34.00 P 0.00 0.00 0.00 2.39 +0.47 21 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 3.10 +0.39 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 3.96 +0.52 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.89 +0.56 20 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.85 +0.59 20 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.91 +0.49 26 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.88 +0.49 27 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.86 +0.44 28 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.87 +0.49 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.15 +0.04 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.29 +0.07 19 0 6 0
27NOV26 30.00 P 0.00 0.00 0.00 0.51 +0.12 19 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.83 +0.17 19 0 4 0
27NOV26 32.00 P 1.19 1.19 1.19 1.25 +0.22 19 15 15 +15
27NOV26 33.00 P 0.00 0.00 0.00 1.81 +0.30 20 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.49 +0.37 20 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.18 +0.35 19 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.02 +0.49 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.92 +0.53 19 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.86 +0.56 19 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.91 +0.49 24 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.88 +0.49 25 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.86 +0.44 26 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.87 +0.49 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 +0.06 19 0 250 0
30DEC26 29.00 P 0.40 0.40 0.40 0.37 +0.09 19 160 178 +160
30DEC26 30.00 P 0.00 0.00 0.00 0.62 +0.14 19 0 57 0
30DEC26 31.00 P 0.00 0.00 0.00 0.93 +0.19 19 0 161 0
30DEC26 32.00 P 0.00 0.00 0.00 1.38 +0.25 19 0 206 0
30DEC26 33.00 P 1.79 1.79 1.79 1.92 +0.32 19 15 57 +15
30DEC26 34.00 P 0.00 0.00 0.00 2.61 +0.45 20 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.27 +0.44 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.08 +0.49 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.96 +0.53 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.88 +0.55 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.91 +0.46 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.88 +0.47 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.86 +0.44 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.87 +0.49 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.87 +0.50 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.86 +0.45 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.86 +0.51 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.87 +0.50 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.86 +0.49 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.24 +0.05 19 0 43 0
30MAR27 28.00 P 0.44 0.44 0.44 0.40 +0.09 19 10 160 +10
30MAR27 29.00 P 0.00 0.00 0.00 0.61 +0.11 19 0 202 0
30MAR27 30.00 P 0.92 0.92 0.92 0.90 +0.16 19 15 20 +10
30MAR27 31.00 P 1.26 1.26 1.26 1.22 +0.19 18 15 39 +15
30MAR27 32.00 P 1.69 1.71 1.69 1.71 +0.29 19 30 47 +30
30MAR27 33.00 P 0.00 0.00 0.00 2.20 +0.34 19 0 72 0
30MAR27 34.00 P 0.00 0.00 0.00 2.84 +0.37 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.50 +0.39 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.26 +0.44 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.09 +0.49 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.97 +0.52 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.91 +0.40 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.88 +0.44 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.86 +0.44 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.87 +0.48 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.87 +0.49 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.86 +0.45 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.86 +0.51 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.87 +0.50 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 22.00 P 0.13 0.13 0.13 0.03 0.00 20 3 3 +3
29JUN27 23.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.29 +0.05 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.44 +0.07 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.65 +0.11 20 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 0.91 +0.13 20 0 11 0
29JUN27 30.00 P 1.40 1.40 1.40 1.24 +0.17 20 1 52 +1
29JUN27 31.00 P 0.00 0.00 0.00 1.63 +0.20 20 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 2.09 +0.23 20 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 2.64 +0.29 20 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.25 +0.34 20 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.92 +0.38 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.65 +0.40 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.30 +0.44 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.13 +0.48 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.21 +0.52 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.11 +0.51 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.04 +0.49 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.95 +0.43 23 0 0 0
TOTAL PUT 804 11,754 +461
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$ 3.735
28AUG26 2.70 C 0.00 0.00 0.00 1.05 +0.01 71 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.85 0.00 57 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.66 -0.01 52 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.58 -0.01 56 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.50 -0.01 57 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.43 0.00 58 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.37 0.00 60 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.31 0.00 60 0 8 0
28AUG26 3.70 C 0.00 0.00 0.00 0.27 0.00 64 0 4 0
28AUG26 3.80 C 0.20 0.20 0.20 0.22 0.00 63 1 6 0
28AUG26 3.90 C 0.16 0.16 0.16 0.18 0.00 63 1 46 0
28AUG26 4.00 C 0.15 0.15 0.15 0.15 0.00 64 50 125 -50
28AUG26 4.10 C 0.11 0.12 0.11 0.12 -0.01 63 6 112 +1
28AUG26 4.20 C 0.00 0.00 0.00 0.10 0.00 65 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.08 0.00 65 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 -0.01 63 0 54 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 0.00 65 0 44 0
28AUG26 4.60 C 0.06 0.06 0.06 0.04 0.00 65 9 202 +9
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 65 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 63 0 82 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 179 0
28AUG26 5.00 C 0.04 0.04 0.04 0.01 0.00 61 5 264 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 23 0
28AUG26 5.50 C 0.03 0.03 0.03 0.01 0.00 77 25 196 +25
28AUG26 5.75 C 0.02 0.02 0.02 0.01 0.00 84 25 69 -25
28AUG26 6.00 C 0.02 0.02 0.02 0.01 0.00 91 25 54 -10
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 285 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 142 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 146 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.05 -0.02 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.97 -0.01 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.81 0.00 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.73 -0.01 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.67 +0.01 59 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.60 0.00 59 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.54 0.00 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.48 0.00 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 0.00 60 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 -0.01 62 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 +0.01 63 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 0.00 63 0 14 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 0.00 64 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 0.00 65 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 0.00 65 0 1 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 0.00 64 0 5 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.01 63 0 115 0
29SEP26 4.50 C 0.15 0.15 0.15 0.14 -0.01 63 5 28 +5
29SEP26 4.60 C 0.00 0.00 0.00 0.13 0.00 65 0 58 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 0.00 64 0 40 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.01 63 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 63 0 59 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 0.00 64 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 64 0 686 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 67 0 138 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 68 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.08 -0.02 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.00 -0.01 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.93 -0.01 54 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.85 -0.01 53 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.78 -0.01 54 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.72 0.00 56 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.66 0.00 57 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.60 0.00 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.56 +0.01 59 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.50 0.00 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.45 -0.01 58 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.42 0.00 60 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.39 +0.01 61 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.35 0.00 61 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.32 0.00 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.28 -0.01 60 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.25 -0.01 60 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.23 0.00 61 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.20 -0.01 60 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.18 -0.01 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.15 0.00 61 0 45 0
29OCT26 4.90 C 0.00 0.00 0.00 0.13 0.00 61 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.12 0.00 61 0 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.09 0.00 61 0 285 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 0.00 62 0 9 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 0.00 61 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.04 0.00 62 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
27NOV26 2.80 C 0.00 0.00 0.00 1.04 -0.02 52 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.97 -0.01 54 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.90 0.00 54 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.83 -0.01 54 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.77 -0.01 55 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.71 -0.01 55 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.66 -0.01 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.63 +0.02 60 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.57 +0.01 58 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.52 -0.01 58 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.48 -0.01 58 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.44 -0.01 58 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.41 -0.01 59 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.38 -0.01 60 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.35 -0.01 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.32 -0.01 60 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.29 -0.01 60 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.27 0.00 61 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.24 -0.01 60 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.15 -0.02 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.08 -0.02 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.01 -0.01 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 -0.01 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.88 -0.01 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.82 -0.01 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 -0.01 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 -0.01 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 +0.01 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 0.00 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 +0.01 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 +0.01 58 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 +0.01 58 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 +0.01 59 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 +0.01 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 0.00 59 0 2 0
30DEC26 4.30 C 0.37 0.37 0.37 0.38 -0.01 59 15 15 +15
30DEC26 4.40 C 0.00 0.00 0.00 0.35 -0.01 59 0 111 0
30DEC26 4.50 C 0.33 0.33 0.33 0.33 -0.01 60 5 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.01 59 0 201 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.01 59 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.01 60 0 1 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 0.00 60 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 -0.01 59 0 102 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 -0.01 59 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.01 58 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 0.00 59 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 0.00 60 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 59 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 60 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 59 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 57 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.25 -0.01 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.18 -0.01 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.11 -0.02 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.05 -0.01 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.99 -0.01 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.94 -0.01 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.88 -0.02 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.83 -0.01 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.78 -0.02 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.74 -0.02 54 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 -0.01 54 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 -0.01 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 +0.01 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 +0.01 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.58 +0.01 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.54 0.00 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 0.00 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 0.00 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 0.00 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.01 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 0.00 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 -0.01 56 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 -0.01 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 0.00 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.28 -0.01 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 -0.01 56 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 0.00 56 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 0.00 56 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 0.00 56 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 0.00 56 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.01 56 0 22 0
30MAR27 7.00 C 0.18 0.18 0.18 0.10 0.00 56 5 170 0
30MAR27 7.25 C 0.17 0.17 0.17 0.08 -0.01 55 10 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 56 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 54 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.30 0.00 61 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.23 0.00 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.17 0.00 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.11 +0.01 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.05 +0.01 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.99 0.00 58 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.94 +0.01 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.89 +0.01 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.84 +0.01 58 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.79 0.00 58 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.75 +0.01 58 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 +0.01 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.67 +0.01 57 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 0.00 57 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 +0.01 57 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.57 +0.01 58 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.53 0.00 57 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.51 +0.01 57 0 5 0
29JUN27 4.50 C 0.54 0.54 0.54 0.48 +0.01 57 15 20 +15
29JUN27 4.60 C 0.00 0.00 0.00 0.45 0.00 57 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.40 0.00 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.38 0.00 57 0 12 0
29JUN27 5.00 C 0.00 0.00 0.00 0.36 0.00 56 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.31 0.00 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.28 +0.01 57 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.24 0.00 57 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.21 0.00 56 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 0.00 56 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.16 0.00 56 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.14 0.00 56 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 +0.01 57 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.11 0.00 56 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 0.00 57 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 0.00 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 0.00 57 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 0.00 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 56 0 218 0
TOTAL CALL 202 27,809 -15
28AUG26 2.70 P 0.01 0.01 0.01 0.01 0.00 71 30 30 +30
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 68 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 67 0 36 0
28AUG26 3.10 P 0.04 0.04 0.04 0.04 0.00 65 150 172 +150
28AUG26 3.20 P 0.05 0.06 0.05 0.06 0.00 66 469 195 -321
28AUG26 3.30 P 0.08 0.08 0.07 0.07 -0.01 61 150 585 +85
28AUG26 3.40 P 0.00 0.00 0.00 0.10 0.00 62 0 20 0
28AUG26 3.50 P 0.13 0.13 0.13 0.13 -0.01 61 25 340 +25
28AUG26 3.60 P 0.21 0.21 0.21 0.18 0.00 63 25 188 +25
28AUG26 3.70 P 0.23 0.23 0.23 0.23 0.00 64 20 172 0
28AUG26 3.80 P 0.00 0.00 0.00 0.28 -0.01 63 0 89 0
28AUG26 3.90 P 0.36 0.36 0.36 0.35 0.00 66 1 71 +1
28AUG26 4.00 P 0.00 0.00 0.00 0.41 -0.01 64 0 377 0
28AUG26 4.10 P 0.00 0.00 0.00 0.49 -0.01 67 0 55 0
28AUG26 4.20 P 0.00 0.00 0.00 0.57 -0.01 68 0 71 0
28AUG26 4.30 P 0.00 0.00 0.00 0.65 -0.01 69 0 234 0
28AUG26 4.40 P 0.00 0.00 0.00 0.74 0.00 71 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.83 0.00 74 0 1,196 0
28AUG26 4.60 P 0.00 0.00 0.00 0.92 -0.01 75 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 1.01 -0.01 76 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 1.11 -0.01 80 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 1.21 0.00 85 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.31 0.00 89 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.56 +0.01 99 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 1.80 +0.01 103 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 2.03 0.00 96 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 2.29 +0.01 113 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.55 +0.02 127 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.79 +0.01 127 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 3.05 +0.02 142 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.30 +0.02 148 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.54 +0.01 146 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.80 +0.02 160 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 4.04 +0.01 157 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.29 +0.01 163 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.54 +0.01 168 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.79 +0.01 173 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 5.04 +0.01 177 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 -0.01 60 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 0.00 61 0 12 0
29SEP26 3.10 P 0.10 0.10 0.10 0.10 -0.01 61 18 74 +18
29SEP26 3.20 P 0.00 0.00 0.00 0.13 0.00 61 0 105 0
29SEP26 3.30 P 0.00 0.00 0.00 0.16 -0.01 61 0 583 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 0.00 62 0 86 0
29SEP26 3.50 P 0.00 0.00 0.00 0.24 -0.01 61 0 60 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 0.00 62 0 102 0
29SEP26 3.70 P 0.34 0.34 0.34 0.34 0.00 62 1 22 0
29SEP26 3.80 P 0.40 0.40 0.40 0.40 0.00 63 1 27 +1
29SEP26 3.90 P 0.00 0.00 0.00 0.46 -0.01 63 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 -0.01 64 0 178 0
29SEP26 4.10 P 0.00 0.00 0.00 0.59 -0.02 63 0 80 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 +0.01 67 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 0.00 66 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.83 0.00 67 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.91 0.00 67 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 1.00 0.00 69 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.08 0.00 69 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 -0.01 70 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 -0.01 71 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 -0.01 72 0 192 0
29SEP26 5.25 P 0.00 0.00 0.00 1.59 -0.01 77 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.84 +0.01 84 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.08 +0.01 87 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.32 +0.01 90 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.57 +0.02 95 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.81 +0.02 97 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 3.05 +0.01 97 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.30 +0.02 102 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.54 +0.01 101 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.80 +0.02 110 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.05 +0.02 114 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.29 +0.01 112 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.54 +0.01 116 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.79 +0.01 119 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.04 +0.01 123 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.29 +0.01 126 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.55 +0.02 134 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 0.00 60 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.08 0.00 60 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.10 -0.01 60 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.12 0.00 59 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 0.00 59 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.18 0.00 59 0 1,030 0
29OCT26 3.30 P 0.00 0.00 0.00 0.21 -0.01 58 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.26 0.00 59 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.30 0.00 59 0 15 0
29OCT26 3.60 P 0.00 0.00 0.00 0.35 0.00 59 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.41 0.00 60 0 34 0
29OCT26 3.80 P 0.00 0.00 0.00 0.46 -0.01 60 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.53 0.00 61 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.59 -0.02 61 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.67 0.00 63 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.74 0.00 63 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.81 -0.01 63 0 24 0
29OCT26 4.40 P 0.00 0.00 0.00 0.89 0.00 64 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.96 -0.01 63 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.05 0.00 65 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.13 -0.01 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.22 0.00 67 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.30 -0.01 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.39 -0.01 67 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.62 -0.01 70 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.86 0.00 74 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.10 0.00 77 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.35 +0.02 82 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.59 +0.02 84 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.82 +0.01 83 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.06 +0.01 84 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.31 +0.02 88 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.55 +0.02 88 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.80 +0.02 92 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.12 0.00 61 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.14 -0.01 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.16 -0.02 58 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.20 -0.01 60 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.23 0.00 59 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.27 0.00 59 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.31 0.00 58 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.36 0.00 59 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.41 -0.01 59 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.46 -0.01 59 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.52 -0.01 59 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.59 0.00 61 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.66 0.00 62 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.73 0.00 62 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.79 -0.01 61 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.87 -0.01 63 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.94 -0.01 62 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.02 -0.01 63 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.10 -0.01 64 0 0 0
30DEC26 2.70 P 0.16 0.16 0.13 0.12 -0.01 58 10 11 +10
30DEC26 2.80 P 0.00 0.00 0.00 0.15 -0.01 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 -0.01 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.01 58 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 -0.01 57 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 -0.01 57 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.01 57 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 0.00 58 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 -0.01 57 0 10 0
30DEC26 3.60 P 0.48 0.48 0.48 0.46 0.00 58 32 75 +32
30DEC26 3.70 P 0.53 0.53 0.51 0.52 0.00 59 26 32 +21
30DEC26 3.80 P 0.00 0.00 0.00 0.57 -0.03 58 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 -0.01 59 0 638 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 0.00 60 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 0.00 61 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 0.00 61 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 -0.01 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 -0.02 61 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.07 -0.01 62 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 -0.01 62 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.22 -0.02 62 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.31 -0.01 63 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 -0.01 63 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.47 -0.02 63 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.69 -0.01 65 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.92 -0.01 67 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.15 0.00 69 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.38 0.00 70 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.62 +0.01 72 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.86 +0.01 74 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.09 +0.01 74 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.33 +0.01 75 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.57 +0.01 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.81 +0.01 76 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.05 +0.01 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.30 +0.01 79 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.55 +0.01 81 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.80 +0.02 84 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.04 +0.01 83 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.29 +0.01 85 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.55 +0.02 90 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.01 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 +0.01 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 +0.01 56 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 0.00 55 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 -0.01 55 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 0.00 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 0.00 55 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 0.00 56 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 0.00 55 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.62 0.00 56 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.68 0.00 56 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 0.00 56 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.81 0.00 57 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 -0.01 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 -0.01 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 0.00 58 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 1.09 0.00 58 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 -0.01 58 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 -0.01 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 -0.01 59 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.40 0.00 59 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 -0.01 59 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 0.00 60 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 1.77 0.00 61 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.98 -0.01 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.21 0.00 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.43 0.00 63 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.66 0.00 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.89 0.00 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.12 0.00 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.36 +0.01 66 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.59 +0.01 66 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.83 +0.01 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.07 +0.01 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.31 +0.01 68 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.55 0.00 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.80 +0.02 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.04 0.00 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.29 0.00 71 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.55 +0.02 75 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.31 0.00 55 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 +0.01 55 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.40 0.00 55 0 2 0
29JUN27 3.00 P 0.40 0.40 0.40 0.44 0.00 54 5 29 +5
29JUN27 3.10 P 0.00 0.00 0.00 0.49 0.00 54 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 0.00 54 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 +0.01 55 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 0.00 54 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.71 0.00 54 0 1 0
29JUN27 3.60 P 0.00 0.00 0.00 0.77 +0.01 54 0 49 0
29JUN27 3.70 P 0.00 0.00 0.00 0.83 +0.01 54 0 96 0
29JUN27 3.80 P 0.00 0.00 0.00 0.89 0.00 54 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.95 0.00 53 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.02 0.00 54 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.09 +0.01 54 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.15 0.00 53 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.22 0.00 53 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.30 +0.01 53 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.37 0.00 53 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.44 0.00 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.51 0.00 52 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.59 0.00 52 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.67 0.00 52 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.75 0.00 52 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.96 +0.01 52 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.17 0.00 52 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.39 +0.01 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.61 +0.01 52 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.83 +0.01 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.05 +0.01 50 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.27 0.00 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.50 +0.01 48 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.73 +0.01 47 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.96 +0.01 45 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.19 +0.01 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.42 +0.01 31 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.89 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.12 +0.01 0 0 1 0
TOTAL PUT 963 17,352 +82
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$ 48.640
28AUG26 34.00 C 0.00 0.00 0.00 14.71 +0.18 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.71 +0.18 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.71 +0.17 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.72 +0.31 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.73 +0.32 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.74 +0.29 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.76 +0.24 38 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 7.80 +0.23 38 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 6.86 +0.20 38 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 5.95 +0.17 37 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 5.09 +0.14 37 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 4.29 +0.11 38 0 178 0
28AUG26 46.00 C 0.00 0.00 0.00 3.55 +0.07 38 0 402 0
28AUG26 47.00 C 0.00 0.00 0.00 2.89 +0.04 38 0 329 0
28AUG26 48.00 C 2.02 2.02 1.94 2.29 -0.05 37 3 225 0
28AUG26 49.00 C 1.82 1.82 1.82 1.78 -0.10 37 15 222 +15
28AUG26 50.00 C 1.40 1.46 1.26 1.39 -0.08 38 32 142 -7
28AUG26 52.50 C 0.59 0.74 0.59 0.68 -0.05 38 25 294 +22
28AUG26 55.00 C 0.37 0.37 0.36 0.29 -0.04 38 3 161 -1
28AUG26 57.50 C 0.22 0.22 0.22 0.11 -0.03 38 3 201 0
28AUG26 60.00 C 0.10 0.10 0.10 0.04 -0.02 38 30 132 +30
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 40 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 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 52 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.81 +0.15 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.82 +0.28 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.82 +0.25 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.85 +0.26 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.81 +0.17 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.87 +0.18 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.94 +0.09 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.17 +0.22 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.31 +0.20 40 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 7.26 -0.04 34 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 6.70 +0.17 40 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 5.96 +0.16 40 0 27 0
29SEP26 45.00 C 4.71 4.71 4.71 5.26 +0.13 40 7 115 +7
29SEP26 46.00 C 0.00 0.00 0.00 4.48 -0.03 38 0 170 0
29SEP26 47.00 C 0.00 0.00 0.00 3.92 -0.13 38 0 154 0
29SEP26 48.00 C 3.07 3.35 3.07 3.50 -0.01 40 24 110 +6
29SEP26 49.00 C 2.76 2.76 2.67 2.92 -0.03 38 10 232 -2
29SEP26 50.00 C 0.00 0.00 0.00 2.50 -0.06 39 0 183 0
29SEP26 52.50 C 0.00 0.00 0.00 1.69 -0.03 39 0 206 0
29SEP26 55.00 C 1.05 1.05 1.05 1.11 +0.01 40 1 687 +1
29SEP26 57.50 C 0.00 0.00 0.00 0.68 0.00 40 0 1,048 0
29SEP26 60.00 C 0.54 0.54 0.54 0.40 -0.01 40 4 87 +4
29SEP26 62.50 C 0.00 0.00 0.00 0.23 -0.01 40 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 0.00 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 14.84 +0.17 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.86 +0.07 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.92 +0.11 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.02 +0.15 33 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.95 -0.05 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.14 +0.02 32 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.30 +0.01 33 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.79 +0.20 40 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.02 +0.18 40 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 7.29 +0.17 40 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 6.60 +0.16 40 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 5.95 +0.14 40 0 20 0
29OCT26 46.00 C 4.79 4.79 4.79 5.19 -0.03 38 14 52 +14
29OCT26 47.00 C 4.50 4.52 4.34 4.69 +0.01 39 32 55 +9
29OCT26 48.00 C 3.88 3.88 3.86 4.14 -0.02 38 45 70 +23
29OCT26 49.00 C 3.37 3.37 3.37 3.67 -0.01 38 6 114 +6
29OCT26 50.00 C 3.10 3.23 3.10 3.25 -0.01 39 23 77 +7
29OCT26 52.50 C 0.00 0.00 0.00 2.38 0.00 39 0 89 0
29OCT26 55.00 C 0.00 0.00 0.00 1.73 0.00 40 0 34 0
29OCT26 57.50 C 0.00 0.00 0.00 1.23 +0.02 40 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.84 +0.01 40 0 8 0
29OCT26 62.50 C 0.00 0.00 0.00 0.57 +0.01 40 0 1 0
29OCT26 65.00 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.16 0.00 40 0 2 0
27NOV26 39.00 C 0.00 0.00 0.00 10.58 - 38 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 9.63 +0.01 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.85 -0.07 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.33 +0.13 40 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.64 +0.12 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.97 +0.10 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.35 +0.09 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.79 +0.10 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.25 +0.03 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.75 +0.03 40 0 0 0
27NOV26 49.00 C 4.18 4.18 3.98 4.22 -0.06 39 60 45 +45
27NOV26 50.00 C 3.79 3.79 3.79 3.80 -0.06 40 15 15 +15
27NOV26 52.50 C 2.78 2.78 2.78 2.90 -0.05 40 15 15 +15
27NOV26 55.00 C 2.24 2.24 2.09 2.20 -0.01 40 30 15 +15
27NOV26 57.50 C 0.00 0.00 0.00 1.61 -0.02 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.17 -0.02 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.85 -0.01 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.60 -0.02 40 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.17 +0.19 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.22 +0.11 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.18 -0.06 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.25 -0.14 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.41 -0.13 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.59 -0.07 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.85 -0.05 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.17 -0.26 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.47 -0.29 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.05 -0.06 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.43 -0.09 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.83 -0.10 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.27 -0.14 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.58 -0.32 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.19 -0.23 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.75 -0.24 39 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.35 -0.21 40 0 150 0
30DEC26 52.50 C 0.00 0.00 0.00 3.44 -0.33 40 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 2.72 -0.22 40 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.16 -0.20 41 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.66 -0.19 41 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.26 -0.18 41 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.95 -0.17 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.73 -0.14 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.54 -0.12 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.40 -0.11 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 -0.09 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 -0.08 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 -0.07 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 -0.05 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 15.54 +0.10 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.71 +0.06 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.92 +0.05 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.13 0.00 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.41 0.00 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.69 +0.04 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.00 +0.06 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.34 +0.08 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.77 +0.14 40 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.97 -0.07 38 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 8.39 -0.09 38 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.85 -0.30 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.39 -0.28 39 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 6.92 -0.26 39 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 6.48 -0.24 39 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 6.01 -0.30 39 0 53 0
30MAR27 50.00 C 0.00 0.00 0.00 5.69 -0.22 39 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 4.82 -0.22 40 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 4.04 -0.22 40 0 30 0
30MAR27 57.50 C 3.30 3.30 3.30 3.37 -0.26 40 15 20 -10
30MAR27 60.00 C 2.79 2.79 2.79 2.80 -0.24 40 15 30 -15
30MAR27 62.50 C 0.00 0.00 0.00 2.29 -0.20 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.89 -0.22 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.54 -0.20 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.25 -0.21 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.03 -0.17 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.83 -0.17 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.68 -0.14 40 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 16.18 +0.20 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.42 +0.21 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.70 +0.19 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.00 +0.19 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 13.30 +0.18 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 12.66 +0.17 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.03 +0.17 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.39 +0.15 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.82 +0.14 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.27 +0.15 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.71 +0.14 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.20 +0.12 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.74 +0.03 40 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 8.27 +0.02 40 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 7.83 +0.02 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.39 0.00 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.99 +0.01 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 6.07 +0.01 40 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.30 +0.03 40 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 4.61 +0.05 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.94 +0.05 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.41 +0.04 40 0 0 0
29JUN27 65.00 C 2.93 2.93 2.93 2.89 +0.02 40 15 28 +15
29JUN27 67.50 C 0.00 0.00 0.00 2.50 +0.02 40 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 2.12 +0.08 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.83 +0.01 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.55 +0.01 40 0 0 0
TOTAL CALL 442 10,678 +214
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 116 0
28AUG26 41.00 P 0.17 0.17 0.15 0.08 -0.05 38 17 193 +3
28AUG26 42.00 P 0.26 0.26 0.26 0.14 -0.07 38 4 141 +4
28AUG26 43.00 P 0.00 0.00 0.00 0.23 -0.11 38 0 171 0
28AUG26 44.00 P 0.00 0.00 0.00 0.37 -0.14 38 0 459 0
28AUG26 45.00 P 0.00 0.00 0.00 0.57 -0.16 38 0 374 0
28AUG26 46.00 P 1.09 1.09 1.09 0.84 -0.21 38 5 199 +5
28AUG26 47.00 P 1.48 1.50 1.26 1.19 -0.21 38 34 371 +6
28AUG26 48.00 P 2.02 2.05 1.64 1.63 -0.17 39 30 363 +18
28AUG26 49.00 P 0.00 0.00 0.00 2.07 -0.29 37 0 379 0
28AUG26 50.00 P 0.00 0.00 0.00 2.74 -0.24 39 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 4.43 -0.33 37 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 6.56 -0.31 37 0 2 0
28AUG26 57.50 P 0.00 0.00 0.00 9.16 -0.18 51 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 11.50 -0.27 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.86 -0.28 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.36 -0.28 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.86 -0.28 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.36 -0.28 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.86 -0.28 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.36 -0.28 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 42 0 61 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 -0.05 40 0 60 0
29SEP26 40.00 P 0.45 0.45 0.45 0.35 -0.06 40 10 104 0
29SEP26 41.00 P 0.00 0.00 0.00 0.47 -0.09 39 0 45 0
29SEP26 42.00 P 0.80 0.80 0.67 0.67 -0.07 40 13 127 +7
29SEP26 43.00 P 0.00 0.00 0.00 0.88 -0.11 40 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 1.15 -0.05 40 0 426 0
29SEP26 45.00 P 0.00 0.00 0.00 1.47 -0.09 40 0 712 0
29SEP26 46.00 P 0.00 0.00 0.00 1.83 -0.06 40 0 222 0
29SEP26 47.00 P 2.48 2.53 2.23 2.25 -0.07 41 17 896 -6
29SEP26 48.00 P 3.06 3.06 2.84 2.72 -0.20 40 16 167 -15
29SEP26 49.00 P 0.00 0.00 0.00 3.26 -0.07 41 0 271 0
29SEP26 50.00 P 0.00 0.00 0.00 3.84 -0.09 41 0 351 0
29SEP26 52.50 P 0.00 0.00 0.00 5.35 -0.25 40 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 7.23 -0.26 40 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 9.54 -0.29 44 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.80 -0.27 45 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 14.20 -0.20 49 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.59 -0.19 51 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.98 -0.26 51 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 21.36 -0.28 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.86 -0.28 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.36 -0.28 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.86 -0.28 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.36 -0.28 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.86 -0.28 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.36 -0.28 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.86 -0.28 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.29 -0.04 40 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.40 -0.04 40 0 22 0
29OCT26 39.00 P 0.00 0.00 0.00 0.53 -0.06 40 0 18 0
29OCT26 40.00 P 0.00 0.00 0.00 0.69 -0.07 40 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 0.89 -0.06 40 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 1.13 -0.06 40 0 65 0
29OCT26 43.00 P 0.00 0.00 0.00 1.39 -0.06 40 0 59 0
29OCT26 44.00 P 1.76 1.76 1.71 1.71 -0.05 40 2 76 0
29OCT26 45.00 P 0.00 0.00 0.00 2.06 -0.06 40 0 164 0
29OCT26 46.00 P 2.49 2.49 2.49 2.48 -0.04 40 1 78 -1
29OCT26 47.00 P 0.00 0.00 0.00 2.92 -0.05 41 0 40 0
29OCT26 48.00 P 3.46 3.46 3.46 3.41 -0.06 41 6 71 -3
29OCT26 49.00 P 0.00 0.00 0.00 3.95 -0.06 41 0 50 0
29OCT26 50.00 P 4.51 4.51 4.51 4.47 -0.12 40 15 37 +12
29OCT26 52.50 P 0.00 0.00 0.00 5.78 -0.58 38 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 8.00 0.00 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.04 -0.23 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.25 -0.15 45 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.57 -0.09 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.80 -0.16 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.22 -0.11 50 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.64 -0.12 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.92 - 40 0 0 -
27NOV26 40.00 P 1.28 1.28 1.28 1.13 -0.12 40 3 3 +3
27NOV26 41.00 P 0.00 0.00 0.00 1.40 -0.12 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 1.68 -0.08 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 2.02 -0.07 40 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.38 -0.07 40 0 0 0
27NOV26 45.00 P 2.85 3.02 2.85 2.80 -0.05 41 14 14 +14
27NOV26 46.00 P 3.20 3.54 3.20 3.23 -0.06 41 3 3 +3
27NOV26 47.00 P 0.00 0.00 0.00 3.73 -0.03 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 4.24 -0.04 41 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 4.72 -0.11 40 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 5.30 -0.12 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.04 -0.01 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.87 -0.21 42 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.87 -0.20 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.00 -0.18 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.24 -0.12 46 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.57 -0.07 48 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.85 -0.12 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.11 -0.20 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.41 -0.14 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.53 -0.12 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.68 -0.13 40 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.84 -0.16 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.02 -0.18 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 1.26 -0.19 40 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.52 -0.19 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.81 -0.20 41 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.13 -0.21 40 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.46 -0.24 40 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 2.82 -0.28 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.24 -0.30 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.69 -0.44 40 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.18 -0.33 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.70 -0.37 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.30 -0.36 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.69 -0.52 39 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.62 -0.17 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.41 -0.08 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.36 -0.09 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.43 -0.08 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.60 -0.05 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.83 -0.04 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.16 +0.07 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.47 +0.10 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.62 -0.14 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.95 -0.19 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.07 -0.48 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.50 -0.46 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.94 -0.30 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.39 -0.45 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.86 -0.28 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.84 -0.18 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.04 -0.16 40 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.25 -0.15 40 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 1.46 -0.19 40 0 0 0
30MAR27 38.00 P 1.75 1.75 1.75 1.66 -0.26 39 1 6 -1
30MAR27 39.00 P 0.00 0.00 0.00 2.03 -0.17 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.33 -0.20 40 0 32 0
30MAR27 41.00 P 0.00 0.00 0.00 2.66 -0.21 40 0 41 0
30MAR27 42.00 P 0.00 0.00 0.00 3.05 -0.19 40 0 30 0
30MAR27 43.00 P 3.61 3.61 3.61 3.40 -0.25 40 15 44 +15
30MAR27 44.00 P 4.04 4.04 4.04 3.84 -0.22 40 15 82 +15
30MAR27 45.00 P 4.50 4.50 4.50 4.27 -0.24 40 15 1,010 0
30MAR27 46.00 P 5.00 5.00 4.88 4.77 -0.22 40 16 1,115 +16
30MAR27 47.00 P 5.52 5.52 5.52 5.27 -0.21 40 15 53 +15
30MAR27 48.00 P 6.01 6.01 6.01 5.81 -0.31 40 7 37 -3
30MAR27 49.00 P 0.00 0.00 0.00 6.34 -0.37 40 0 23 0
30MAR27 50.00 P 7.24 7.24 7.24 6.92 -0.39 40 6 40 -6
30MAR27 52.50 P 0.00 0.00 0.00 8.67 +0.02 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 10.40 -0.03 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.27 0.00 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.26 +0.02 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.14 -0.15 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.30 -0.14 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.16 -0.39 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.47 -0.33 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.65 -0.41 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.96 -0.40 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.32 -0.37 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.37 -0.07 40 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 1.59 -0.02 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.80 -0.14 39 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 2.08 -0.15 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.36 -0.17 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.70 -0.10 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.06 -0.16 40 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.42 -0.09 40 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 3.83 +0.01 40 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.24 +0.01 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.69 +0.02 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.20 +0.06 40 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 5.59 -0.03 39 0 300 0
29JUN27 47.00 P 0.00 0.00 0.00 6.10 -0.05 39 0 300 0
29JUN27 48.00 P 0.00 0.00 0.00 6.79 +0.10 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.21 -0.04 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.79 -0.07 39 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.38 -0.02 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.09 -0.06 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.91 -0.07 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.62 -0.23 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.60 -0.23 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.61 -0.24 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.73 -0.25 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.87 -0.26 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.10 -0.26 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.35 -0.26 39 0 0 0
TOTAL PUT 280 11,793 +101
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$ 43.600
28AUG26 31.00 C 0.00 0.00 0.00 12.76 -0.10 72 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.67 -0.17 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.65 -0.21 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.71 -0.18 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.65 -0.33 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.69 -0.30 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.87 -0.21 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.99 -0.21 46 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 5.16 -0.21 46 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 4.39 -0.21 46 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 3.68 -0.21 46 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 3.04 -0.20 46 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 2.40 -0.19 45 0 62 0
28AUG26 44.00 C 1.92 1.92 1.92 1.92 -0.22 45 6 92 0
28AUG26 45.00 C 0.00 0.00 0.00 1.52 -0.19 45 0 64 0
28AUG26 46.00 C 0.00 0.00 0.00 1.19 -0.17 46 0 45 0
28AUG26 47.00 C 0.00 0.00 0.00 0.91 -0.16 46 0 68 0
28AUG26 48.00 C 0.78 0.78 0.78 0.69 -0.15 46 1 106 0
28AUG26 49.00 C 0.55 0.56 0.55 0.52 -0.13 46 2 103 +2
28AUG26 50.00 C 0.00 0.00 0.00 0.40 -0.09 47 0 144 0
28AUG26 52.50 C 0.00 0.00 0.00 0.18 -0.05 47 0 52 0
28AUG26 55.00 C 0.11 0.11 0.11 0.07 -0.03 46 31 147 +31
28AUG26 57.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 7 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 12.77 -0.22 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.79 -0.24 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.84 -0.24 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.88 -0.23 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.96 -0.23 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.07 -0.24 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.25 -0.21 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.44 -0.21 40 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 5.68 -0.21 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 4.97 -0.21 40 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 4.31 -0.21 40 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 3.72 -0.19 40 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 3.09 -0.28 39 0 45 0
29SEP26 44.00 C 2.80 2.80 2.56 2.61 -0.20 39 8 896 0
29SEP26 45.00 C 0.00 0.00 0.00 2.20 -0.22 39 0 854 0
29SEP26 46.00 C 0.00 0.00 0.00 1.85 -0.20 39 0 121 0
29SEP26 47.00 C 1.77 1.77 1.77 1.55 -0.17 40 15 91 -15
29SEP26 48.00 C 0.00 0.00 0.00 1.29 -0.16 40 0 109 0
29SEP26 49.00 C 1.08 1.08 1.08 1.07 -0.14 40 6 80 +6
29SEP26 50.00 C 0.90 0.90 0.90 0.88 -0.11 41 15 80 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.51 -0.08 40 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 -0.06 40 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 -0.04 40 0 75 0
29SEP26 60.00 C 0.13 0.13 0.13 0.08 -0.02 40 50 71 +50
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.93 -0.25 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.98 -0.19 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.03 -0.25 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.11 -0.25 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.25 -0.23 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.38 -0.25 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.57 -0.21 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.80 -0.20 37 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.07 -0.21 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.39 -0.21 37 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 4.76 -0.20 37 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 4.08 -0.24 36 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 3.56 -0.23 36 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 3.11 -0.21 37 0 42 0
29OCT26 45.00 C 0.00 0.00 0.00 2.71 -0.18 37 0 17 0
29OCT26 46.00 C 0.00 0.00 0.00 2.33 -0.18 37 0 30 0
29OCT26 47.00 C 2.01 2.01 2.01 2.02 -0.12 37 15 30 -15
29OCT26 48.00 C 1.83 1.83 1.83 1.74 -0.11 38 15 22 -15
29OCT26 49.00 C 0.00 0.00 0.00 1.48 -0.15 38 0 15 0
29OCT26 50.00 C 0.00 0.00 0.00 1.26 -0.12 38 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.81 -0.09 38 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.49 -0.08 37 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.43 - 35 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 8.63 - 36 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 7.91 -0.17 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.16 -0.17 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.46 -0.17 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.81 -0.16 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.20 -0.16 37 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.52 -0.25 35 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.02 -0.22 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.57 -0.23 36 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.15 -0.21 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.77 -0.20 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.44 -0.18 36 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.14 -0.17 37 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.87 -0.15 37 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.64 -0.11 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.10 -0.08 37 0 1 0
27NOV26 55.00 C 0.00 0.00 0.00 0.74 -0.06 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.49 -0.05 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.25 -0.28 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.36 -0.27 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.49 -0.25 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.63 -0.25 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.81 -0.26 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.96 -0.31 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.22 -0.20 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.51 -0.19 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.83 -0.20 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.20 -0.19 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.60 -0.19 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.05 -0.21 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.54 -0.18 36 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 4.06 -0.18 36 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.59 -0.20 35 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.22 -0.18 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.86 -0.16 36 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.54 -0.17 36 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.27 -0.13 36 0 7 0
30DEC26 50.00 C 0.00 0.00 0.00 2.00 -0.17 36 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.47 -0.11 36 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 1.05 -0.09 36 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.71 -0.07 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 -0.05 36 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 13.86 -0.25 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.02 -0.25 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.20 -0.25 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.41 -0.24 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.65 -0.25 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.92 -0.23 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.22 -0.24 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.55 -0.22 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.78 -0.21 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.18 -0.22 35 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.62 -0.21 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.09 -0.21 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.59 -0.21 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.13 -0.25 35 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.71 -0.22 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.32 -0.21 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.95 -0.20 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.59 -0.21 35 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 3.30 -0.18 35 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 3.02 -0.17 35 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.38 -0.16 35 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.86 -0.13 35 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.39 -0.12 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.07 -0.10 35 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 -0.09 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 -0.07 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.48 -0.06 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.37 -0.05 35 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 14.28 -0.25 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.48 -0.24 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.69 -0.25 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.94 -0.24 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.21 -0.23 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.51 -0.23 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.84 -0.22 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.09 -0.31 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.48 -0.31 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.94 -0.22 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.38 -0.26 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.86 -0.25 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.38 -0.22 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.89 -0.22 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.47 -0.21 36 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 5.07 -0.20 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.71 -0.18 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.36 -0.17 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.05 -0.12 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.75 -0.12 36 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 3.05 -0.10 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.43 -0.15 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.02 -0.05 35 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.62 -0.07 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.31 -0.07 35 0 0 0
TOTAL CALL 164 5,265 +59
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 167 0
28AUG26 35.00 P 0.10 0.10 0.10 0.07 -0.01 47 2 137 0
28AUG26 36.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 85 0
28AUG26 37.00 P 0.00 0.00 0.00 0.20 -0.02 46 0 36 0
28AUG26 38.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 113 0
28AUG26 39.00 P 0.33 0.50 0.33 0.49 -0.01 46 124 213 +92
28AUG26 40.00 P 0.70 0.70 0.70 0.73 +0.02 47 10 52 +9
28AUG26 41.00 P 1.03 1.03 1.03 1.02 +0.03 47 5 262 0
28AUG26 42.00 P 1.14 1.35 1.14 1.36 +0.02 46 26 93 -5
28AUG26 43.00 P 1.77 1.77 1.77 1.81 -0.02 47 1 73 0
28AUG26 44.00 P 0.00 0.00 0.00 2.34 0.00 47 0 48 0
28AUG26 45.00 P 2.90 2.90 2.90 2.95 +0.02 48 1 39 0
28AUG26 46.00 P 0.00 0.00 0.00 3.54 +0.04 46 0 46 0
28AUG26 47.00 P 0.00 0.00 0.00 4.25 +0.05 46 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.03 +0.07 46 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.85 +0.08 46 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.72 +0.11 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.16 +0.23 55 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.42 +0.11 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.90 +0.14 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.40 +0.17 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.90 +0.17 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.41 +0.18 70 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.91 +0.18 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 41 0 18 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 65 0
29SEP26 33.00 P 0.16 0.16 0.15 0.10 -0.01 41 50 70 +50
29SEP26 34.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 51 0
29SEP26 36.00 P 0.42 0.42 0.42 0.34 -0.02 40 15 16 -15
29SEP26 37.00 P 0.00 0.00 0.00 0.50 -0.01 41 0 30 0
29SEP26 38.00 P 0.74 0.74 0.74 0.69 -0.02 40 3 21 +3
29SEP26 39.00 P 0.90 0.90 0.90 0.94 0.00 41 10 95 +10
29SEP26 40.00 P 0.00 0.00 0.00 1.23 +0.02 41 0 58 0
29SEP26 41.00 P 0.00 0.00 0.00 1.58 +0.04 41 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 1.99 +0.02 41 0 507 0
29SEP26 43.00 P 2.40 2.40 2.40 2.46 +0.08 41 1 91 0
29SEP26 44.00 P 0.00 0.00 0.00 2.99 +0.02 41 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.57 +0.11 41 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.20 +0.12 41 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 4.78 +0.04 40 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 5.50 +0.05 40 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.27 +0.07 40 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.08 +0.09 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.36 +0.15 43 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.68 +0.20 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.04 +0.22 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.48 +0.20 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.99 +0.26 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.48 +0.25 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.99 +0.26 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.49 +0.25 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.98 +0.26 71 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.49 +0.27 76 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.99 +0.24 79 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.54 -0.02 38 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.74 -0.01 38 0 24 0
29OCT26 38.00 P 0.00 0.00 0.00 0.97 -0.01 38 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 1.23 -0.02 38 0 36 0
29OCT26 40.00 P 0.00 0.00 0.00 1.57 +0.02 38 0 80 0
29OCT26 41.00 P 0.00 0.00 0.00 1.94 +0.03 38 0 58 0
29OCT26 42.00 P 0.00 0.00 0.00 2.36 +0.05 38 0 36 0
29OCT26 43.00 P 0.00 0.00 0.00 2.83 +0.06 38 0 45 0
29OCT26 44.00 P 0.00 0.00 0.00 3.35 +0.04 38 0 44 0
29OCT26 45.00 P 4.00 4.00 4.00 3.95 +0.09 39 7 68 +7
29OCT26 46.00 P 0.00 0.00 0.00 4.48 +0.03 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.12 +0.03 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.84 +0.06 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.57 +0.07 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.35 +0.07 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.59 +0.15 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.82 +0.16 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.14 +0.20 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.49 +0.17 42 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.99 +0.22 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.56 - 36 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 0.75 - 37 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 0.98 +0.01 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.25 +0.01 37 0 0 0
27NOV26 39.00 P 1.47 1.47 1.47 1.56 +0.02 37 15 15 +15
27NOV26 40.00 P 0.00 0.00 0.00 1.90 +0.04 37 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 2.29 +0.06 37 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 2.72 +0.04 37 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 3.20 +0.05 37 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 3.72 +0.12 37 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.32 +0.07 38 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 4.83 +0.07 37 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.48 +0.08 37 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.16 +0.08 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.01 +0.22 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.78 +0.25 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.80 +0.12 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.06 +0.26 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.21 +0.14 39 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.55 +0.15 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.01 +0.24 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.44 -0.01 36 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.59 0.00 36 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 -0.02 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.94 -0.02 36 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.23 -0.01 36 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 1.50 -0.01 36 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.83 +0.07 36 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.18 +0.03 36 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 +0.04 36 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.03 +0.06 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.51 +0.07 36 0 40 0
30DEC26 44.00 P 4.10 4.10 4.10 4.04 +0.08 36 1 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.62 +0.10 36 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.14 +0.04 36 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.79 +0.04 36 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.55 +0.15 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.27 +0.16 37 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.02 +0.19 37 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.07 +0.19 38 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.06 +0.11 37 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.31 +0.14 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.67 +0.20 39 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.05 +0.23 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.49 +0.24 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.99 +0.25 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.49 +0.25 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.98 +0.25 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.52 -0.02 35 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.67 0.00 35 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.81 -0.03 35 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.01 -0.03 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.27 +0.01 35 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.50 -0.03 35 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.83 -0.02 35 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.18 +0.02 35 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.53 +0.03 35 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.92 +0.04 35 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.34 +0.04 35 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.80 +0.06 35 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.29 +0.06 35 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.82 +0.08 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.37 +0.07 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.97 +0.06 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.60 +0.05 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.27 +0.07 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.94 +0.05 35 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.66 +0.07 35 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.63 +0.16 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.58 +0.16 36 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 14.70 +0.17 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.92 +0.18 36 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.22 +0.19 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.58 +0.22 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.02 +0.25 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.49 +0.25 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.03 +0.01 35 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 1.22 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.44 +0.02 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.68 +0.02 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.95 +0.02 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.36 +0.10 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.70 +0.03 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.08 +0.05 35 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.46 +0.03 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.89 +0.04 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.35 +0.06 35 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.83 +0.07 35 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.34 +0.08 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.88 +0.08 34 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.47 +0.11 34 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 6.99 +0.07 34 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.61 +0.08 34 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.48 +0.32 35 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 8.92 +0.07 34 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.61 +0.08 34 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.42 +0.09 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.34 +0.10 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.35 +0.14 33 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.44 +0.17 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.60 +0.17 33 0 0 0
TOTAL PUT 271 6,950 +166
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$ 208.000
07AUG26 145.00 C 0.00 0.00 0.00 63.05 -0.01 105 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 62.05 0.00 102 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 61.05 +0.05 99 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 60.05 +0.14 96 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 59.05 0.00 93 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 58.05 +0.09 90 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 55.55 +0.08 80 0 0 0
07AUG26 155.00 C 0.00 0.00 0.00 53.05 +0.08 0 0 0 0
07AUG26 157.50 C 0.00 0.00 0.00 50.55 +0.03 0 0 0 0
07AUG26 160.00 C 0.00 0.00 0.00 48.05 +0.03 0 0 0 0
07AUG26 162.50 C 0.00 0.00 0.00 45.55 +0.07 0 0 0 0
07AUG26 165.00 C 0.00 0.00 0.00 43.05 +0.06 0 0 0 0
07AUG26 167.50 C 0.00 0.00 0.00 40.55 -0.01 0 0 0 0
07AUG26 170.00 C 0.00 0.00 0.00 38.06 +0.16 64 0 0 0
07AUG26 172.50 C 0.00 0.00 0.00 35.56 +0.16 58 0 0 0
07AUG26 175.00 C 0.00 0.00 0.00 33.06 +0.16 53 0 0 0
07AUG26 177.50 C 0.00 0.00 0.00 30.56 +0.16 48 0 0 0
07AUG26 180.00 C 0.00 0.00 0.00 28.06 +0.15 42 0 0 0
07AUG26 182.50 C 0.00 0.00 0.00 25.56 +0.14 36 0 0 0
07AUG26 185.00 C 0.00 0.00 0.00 23.07 +0.13 41 0 0 0
07AUG26 187.50 C 0.00 0.00 0.00 20.58 +0.10 40 0 0 0
07AUG26 190.00 C 0.00 0.00 0.00 18.11 +0.06 40 0 0 0
07AUG26 192.50 C 0.00 0.00 0.00 15.67 -0.01 40 0 0 0
07AUG26 195.00 C 0.00 0.00 0.00 13.28 -0.11 39 0 0 0
07AUG26 197.50 C 0.00 0.00 0.00 11.00 -0.22 40 0 8 0
07AUG26 200.00 C 0.00 0.00 0.00 8.84 -0.21 39 0 15 0
07AUG26 202.50 C 0.00 0.00 0.00 6.84 -0.38 39 0 0 0
07AUG26 205.00 C 4.40 5.20 4.40 5.12 -0.49 39 29 37 +17
07AUG26 207.50 C 3.52 3.52 3.35 3.71 -0.54 39 45 46 -21
07AUG26 210.00 C 2.74 2.74 2.41 2.57 -0.55 39 45 128 0
07AUG26 212.50 C 1.53 1.53 1.53 1.71 -0.55 39 15 61 -15
07AUG26 215.00 C 2.16 2.16 0.99 1.09 -0.48 39 17 109 +2
07AUG26 217.50 C 0.00 0.00 0.00 0.67 -0.43 40 0 9 0
07AUG26 220.00 C 0.00 0.00 0.00 0.39 -0.32 40 0 20 0
07AUG26 222.50 C 0.00 0.00 0.00 0.21 -0.24 40 0 0 0
07AUG26 225.00 C 0.00 0.00 0.00 0.11 -0.17 40 0 2 0
07AUG26 227.50 C 0.10 0.10 0.10 0.06 -0.10 40 2 3 0
07AUG26 230.00 C 0.00 0.00 0.00 0.03 -0.07 40 0 1 0
07AUG26 232.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
07AUG26 235.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
07AUG26 237.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
07AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
07AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
07AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
07AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 257.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 50.64 - 0 0 0 -
14AUG26 160.00 C 0.00 0.00 0.00 48.08 - 0 0 0 -
14AUG26 162.50 C 0.00 0.00 0.00 45.55 - 0 0 0 -
14AUG26 165.00 C 0.00 0.00 0.00 43.15 - 41 0 0 -
14AUG26 167.50 C 0.00 0.00 0.00 40.57 - 0 0 0 -
14AUG26 170.00 C 0.00 0.00 0.00 38.16 - 40 0 0 -
14AUG26 172.50 C 0.00 0.00 0.00 35.67 - 40 0 0 -
14AUG26 175.00 C 0.00 0.00 0.00 33.18 - 39 0 0 -
14AUG26 177.50 C 0.00 0.00 0.00 30.70 - 39 0 0 -
14AUG26 180.00 C 0.00 0.00 0.00 28.24 - 39 0 0 -
14AUG26 182.50 C 0.00 0.00 0.00 25.80 - 39 0 0 -
14AUG26 185.00 C 0.00 0.00 0.00 23.40 - 39 0 0 -
14AUG26 187.50 C 0.00 0.00 0.00 21.04 - 39 0 0 -
14AUG26 190.00 C 0.00 0.00 0.00 18.74 - 39 0 0 -
14AUG26 192.50 C 0.00 0.00 0.00 16.53 - 39 0 0 -
14AUG26 195.00 C 0.00 0.00 0.00 14.42 - 39 0 0 -
14AUG26 197.50 C 0.00 0.00 0.00 12.44 - 39 0 0 -
14AUG26 200.00 C 0.00 0.00 0.00 10.48 - 38 0 0 -
14AUG26 202.50 C 0.00 0.00 0.00 8.79 - 38 0 0 -
14AUG26 205.00 C 0.00 0.00 0.00 7.28 - 38 0 0 -
14AUG26 207.50 C 0.00 0.00 0.00 5.97 - 39 0 0 -
14AUG26 210.00 C 5.94 5.94 5.10 4.82 - 39 17 15 -
14AUG26 212.50 C 3.82 3.82 3.82 3.84 - 39 1 1 -
14AUG26 215.00 C 3.89 3.89 3.02 3.02 - 39 30 15 -
14AUG26 217.50 C 3.11 3.11 2.13 2.33 - 39 53 15 -
14AUG26 220.00 C 2.21 2.21 1.81 1.79 - 39 38 22 -
14AUG26 222.50 C 1.91 1.91 1.74 1.33 - 39 21 9 -
14AUG26 225.00 C 0.00 0.00 0.00 0.98 - 39 0 0 -
14AUG26 227.50 C 0.89 1.01 0.89 0.70 - 39 25 15 -
14AUG26 230.00 C 1.26 1.26 0.55 0.50 - 39 19 19 -
14AUG26 232.50 C 0.96 0.96 0.96 0.35 - 39 15 15 -
14AUG26 235.00 C 0.73 0.73 0.73 0.24 - 39 15 15 -
14AUG26 237.50 C 0.62 0.62 0.62 0.16 - 39 15 15 -
14AUG26 240.00 C 0.00 0.00 0.00 0.11 - 39 0 0 -
14AUG26 242.50 C 0.00 0.00 0.00 0.07 - 39 0 0 -
14AUG26 245.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
14AUG26 247.50 C 0.00 0.00 0.00 0.03 - 39 0 0 -
14AUG26 250.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
14AUG26 252.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
14AUG26 255.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
14AUG26 257.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 58.05 -0.37 0 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 55.58 -0.32 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 53.32 -0.11 42 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 50.65 +0.09 0 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 48.21 +0.10 0 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 45.59 -0.08 0 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 43.30 +0.06 0 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 40.85 +0.03 32 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 38.60 +0.12 43 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 36.21 +0.11 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 33.85 +0.09 42 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 31.54 +0.07 42 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 29.28 +0.07 43 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 27.07 +0.04 42 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 24.92 +0.01 43 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 22.85 -0.01 42 0 238 0
28AUG26 190.00 C 0.00 0.00 0.00 20.86 -0.03 42 0 305 0
28AUG26 192.50 C 19.00 19.00 19.00 18.96 -0.04 43 1 253 -1
28AUG26 195.00 C 17.21 17.21 17.21 17.15 -0.06 42 1 426 0
28AUG26 197.50 C 0.00 0.00 0.00 15.43 -0.07 43 0 244 0
28AUG26 200.00 C 0.00 0.00 0.00 13.83 -0.10 43 0 277 0
28AUG26 205.00 C 0.00 0.00 0.00 11.02 -0.10 43 0 450 0
28AUG26 210.00 C 0.00 0.00 0.00 8.65 -0.11 43 0 474 0
28AUG26 215.00 C 0.00 0.00 0.00 6.64 -0.14 43 0 241 0
28AUG26 220.00 C 4.81 4.81 4.81 4.94 -0.15 43 1 326 0
28AUG26 225.00 C 4.00 4.20 3.67 3.60 -0.15 43 8 463 0
28AUG26 230.00 C 2.90 2.90 2.68 2.58 -0.13 43 79 584 -15
28AUG26 235.00 C 1.92 2.05 1.92 1.81 -0.11 43 20 276 -3
28AUG26 240.00 C 0.00 0.00 0.00 1.24 -0.09 43 0 387 0
28AUG26 245.00 C 0.00 0.00 0.00 0.84 -0.07 43 0 608 0
28AUG26 250.00 C 0.00 0.00 0.00 0.55 -0.06 43 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.36 -0.04 43 0 145 0
28AUG26 260.00 C 0.54 0.54 0.54 0.23 -0.03 43 1 190 0
29SEP26 147.50 C 0.00 0.00 0.00 60.58 -0.42 0 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 58.37 -0.23 40 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 55.91 -0.26 39 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 53.32 -0.36 31 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 51.20 +0.25 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 48.74 +0.17 41 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 46.27 +0.05 39 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 43.81 -0.09 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 41.38 -0.23 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 39.45 +0.07 40 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 37.15 +0.05 39 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 35.00 +0.06 39 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 32.88 +0.03 39 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 30.86 +0.03 39 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 28.85 +0.01 39 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 26.98 +0.01 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 25.12 +0.01 39 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 23.37 -0.02 39 0 199 0
29SEP26 192.50 C 0.00 0.00 0.00 21.68 -0.03 39 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 20.05 -0.04 39 0 196 0
29SEP26 197.50 C 0.00 0.00 0.00 18.55 -0.04 39 0 222 0
29SEP26 200.00 C 0.00 0.00 0.00 16.54 -0.56 38 0 256 0
29SEP26 205.00 C 0.00 0.00 0.00 14.38 -0.06 39 0 364 0
29SEP26 210.00 C 11.47 11.47 11.47 12.02 -0.04 39 1 607 0
29SEP26 215.00 C 0.00 0.00 0.00 10.03 -0.07 39 0 180 0
29SEP26 220.00 C 8.75 8.75 8.09 8.38 0.00 40 16 188 0
29SEP26 225.00 C 6.42 6.42 6.42 6.85 -0.06 40 2 212 +2
29SEP26 230.00 C 0.00 0.00 0.00 5.56 -0.09 40 0 548 0
29SEP26 235.00 C 0.00 0.00 0.00 4.41 -0.08 40 0 188 0
29SEP26 240.00 C 3.90 3.90 3.80 3.53 -0.09 40 2 121 -2
29SEP26 245.00 C 0.00 0.00 0.00 2.79 -0.07 40 0 351 0
29SEP26 250.00 C 2.34 2.36 2.27 2.15 -0.07 40 386 745 +378
29SEP26 255.00 C 0.00 0.00 0.00 1.69 -0.06 40 0 519 0
29SEP26 260.00 C 1.55 1.55 1.55 1.30 -0.05 40 3 236 +3
29SEP26 265.00 C 0.00 0.00 0.00 0.99 -0.02 39 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.76 -0.01 39 0 22 0
29SEP26 275.00 C 0.94 0.96 0.94 0.56 -0.02 39 28 34 +27
29SEP26 280.00 C 0.00 0.00 0.00 0.42 -0.03 39 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 143 0
29OCT26 165.00 C 0.00 0.00 0.00 44.39 -1.05 34 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 42.24 -1.01 35 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 40.08 -1.01 35 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 37.99 -0.58 35 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 35.96 -0.62 35 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 34.71 +0.11 38 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 32.85 +0.10 38 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 31.01 +0.09 38 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 29.20 +0.09 38 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 27.53 +0.08 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 25.87 +0.09 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 24.25 +0.07 38 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 22.77 +0.07 38 0 65 0
29OCT26 197.50 C 0.00 0.00 0.00 21.29 +0.07 38 0 53 0
29OCT26 200.00 C 0.00 0.00 0.00 19.87 +0.05 38 0 75 0
29OCT26 205.00 C 0.00 0.00 0.00 17.20 +0.02 38 0 58 0
29OCT26 210.00 C 14.61 14.61 14.61 15.01 +0.23 38 15 120 0
29OCT26 215.00 C 0.00 0.00 0.00 12.79 +0.01 38 0 174 0
29OCT26 220.00 C 10.80 10.80 10.46 10.80 +0.07 38 9 46 +9
29OCT26 225.00 C 0.00 0.00 0.00 9.21 -0.17 38 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 7.87 -0.17 38 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 6.78 -0.08 39 0 15 0
29OCT26 240.00 C 5.62 5.62 5.60 5.73 +0.01 39 2 35 -1
29OCT26 245.00 C 0.00 0.00 0.00 4.81 0.00 39 0 1 0
29OCT26 250.00 C 4.02 4.02 4.02 3.94 0.00 39 1 61 -1
29OCT26 255.00 C 0.00 0.00 0.00 3.30 0.00 39 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 2.68 0.00 39 0 16 0
27NOV26 180.00 C 0.00 0.00 0.00 35.14 +0.01 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.42 -0.02 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.77 -0.02 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 30.12 -0.02 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 28.52 -0.05 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 27.06 -0.05 39 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 25.60 -0.05 39 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 24.13 -0.06 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 22.83 -0.08 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 20.30 0.00 39 0 0 0
27NOV26 210.00 C 19.15 19.15 19.15 17.78 -0.23 39 15 15 +15
27NOV26 215.00 C 0.00 0.00 0.00 15.78 -0.17 39 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 14.03 -0.01 39 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 12.38 +0.01 40 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 10.93 -0.02 40 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 9.48 -0.21 40 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 8.34 -0.11 40 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 7.22 -0.11 40 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 6.23 -0.10 40 0 1 0
27NOV26 255.00 C 0.00 0.00 0.00 5.38 - 40 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 62.13 -0.99 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 59.90 -1.07 34 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 57.71 -1.09 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 55.54 -1.05 35 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 53.38 -1.08 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.81 -0.55 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 49.75 -0.55 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 47.73 -0.55 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 45.74 -0.55 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 43.86 -0.48 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 41.93 -0.53 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.12 -0.49 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 38.79 +0.11 39 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 37.10 +0.09 39 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 35.46 +0.09 39 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 33.82 +0.09 39 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 32.19 +0.07 39 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 30.74 +0.07 39 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 29.28 +0.07 39 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 27.83 +0.07 39 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 26.42 +0.05 39 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 25.16 +0.05 39 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 22.32 +0.19 38 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 20.00 +0.13 38 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 17.89 -0.03 38 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 16.09 +0.30 38 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 14.38 +0.27 38 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 12.75 +0.14 38 0 88 0
30DEC26 235.00 C 0.00 0.00 0.00 11.44 +0.09 38 0 109 0
30DEC26 240.00 C 0.00 0.00 0.00 10.19 +0.03 39 0 48 0
30DEC26 245.00 C 8.73 8.73 8.73 9.04 -0.13 39 1 10 -1
30DEC26 250.00 C 0.00 0.00 0.00 8.00 -0.15 39 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 7.17 0.00 39 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.34 +0.01 39 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 5.34 0.00 39 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 4.72 0.00 39 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 4.13 0.00 39 0 5 0
30MAR27 147.50 C 0.00 0.00 0.00 64.73 -0.85 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 62.67 -0.84 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 61.18 -0.31 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 59.14 -0.39 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 57.00 -0.55 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.24 -0.40 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 52.75 -0.97 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 50.91 -0.95 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 49.08 -0.91 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 47.30 -0.96 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 45.72 -0.80 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 44.40 -0.42 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 42.70 -0.45 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 41.03 -0.54 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.50 -0.32 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 39.21 +0.75 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 37.78 -0.20 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 36.36 -0.19 38 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 34.94 -0.19 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 33.56 -0.23 38 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 32.33 -0.23 38 0 31 0
30MAR27 200.00 C 0.00 0.00 0.00 31.10 -0.24 38 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 27.79 -0.23 37 0 43 0
30MAR27 210.00 C 0.00 0.00 0.00 25.63 -0.25 37 0 959 0
30MAR27 215.00 C 0.00 0.00 0.00 23.62 -0.25 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 21.61 -0.26 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 19.93 -0.27 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 18.28 -0.27 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.76 -0.15 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 15.37 -0.23 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 14.03 -0.27 38 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 12.81 -0.18 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 11.70 -0.25 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 10.68 -0.26 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 57.79 -0.49 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 56.09 -0.44 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 54.38 -0.43 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 52.81 -0.31 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 51.25 -0.25 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 49.71 -0.26 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 48.18 -0.25 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 46.64 -0.26 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 45.21 -0.30 36 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 43.85 -0.31 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.49 -0.32 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 41.14 -0.32 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 39.78 -0.32 36 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 38.44 -0.36 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 37.27 -0.37 37 0 45 0
29JUN27 197.50 C 0.00 0.00 0.00 36.11 -0.36 37 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 34.94 -0.36 37 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 32.60 -0.37 37 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 30.48 -0.40 37 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 28.52 -0.41 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 26.56 -0.41 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 24.75 -0.41 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 23.14 -0.42 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 21.53 -0.43 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 19.99 -0.37 38 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 18.65 -0.42 38 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 17.38 -0.42 38 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 16.11 -0.42 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 14.92 -0.40 38 0 0 0
TOTAL CALL 994 19,361 +393
07AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
07AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
07AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
07AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
07AUG26 182.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
07AUG26 185.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 1 0
07AUG26 187.50 P 0.00 0.00 0.00 0.02 -0.06 40 0 52 0
07AUG26 190.00 P 0.15 0.22 0.15 0.05 -0.10 40 6 111 +4
07AUG26 192.50 P 0.24 0.24 0.23 0.11 -0.17 40 18 37 +18
07AUG26 195.00 P 0.40 0.50 0.40 0.23 -0.27 40 16 62 +16
07AUG26 197.50 P 0.60 0.69 0.53 0.45 -0.38 40 18 56 +18
07AUG26 200.00 P 0.98 1.12 0.98 0.82 -0.51 40 7 52 -1
07AUG26 202.50 P 1.48 1.81 1.48 1.38 -0.62 40 37 90 -30
07AUG26 205.00 P 2.27 2.70 2.27 2.20 -0.69 40 48 121 -30
07AUG26 207.50 P 3.18 3.18 3.18 3.25 -0.82 40 2 17 +2
07AUG26 210.00 P 4.50 4.50 4.43 4.61 -0.82 40 21 21 +21
07AUG26 212.50 P 0.00 0.00 0.00 6.25 -0.86 40 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 8.12 -0.83 41 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 10.11 -0.71 40 0 0 0
07AUG26 220.00 P 0.00 0.00 0.00 12.33 -0.48 40 0 0 0
07AUG26 222.50 P 0.00 0.00 0.00 14.66 -0.39 40 0 0 0
07AUG26 225.00 P 0.00 0.00 0.00 17.07 -0.32 40 0 0 0
07AUG26 227.50 P 0.00 0.00 0.00 19.52 -0.27 39 0 0 0
07AUG26 230.00 P 0.00 0.00 0.00 22.00 -0.23 0 0 0 0
07AUG26 232.50 P 0.00 0.00 0.00 24.50 -0.21 0 0 0 0
07AUG26 235.00 P 0.00 0.00 0.00 27.00 -0.20 0 0 0 0
07AUG26 237.50 P 0.00 0.00 0.00 29.50 -0.20 0 0 0 0
07AUG26 240.00 P 0.00 0.00 0.00 32.96 +0.76 102 0 0 0
07AUG26 242.50 P 0.00 0.00 0.00 34.50 -0.20 0 0 0 0
07AUG26 245.00 P 0.00 0.00 0.00 37.00 -0.20 0 0 0 0
07AUG26 247.50 P 0.00 0.00 0.00 40.48 +0.78 119 0 0 0
07AUG26 250.00 P 0.00 0.00 0.00 42.95 +0.75 123 0 0 0
07AUG26 252.50 P 0.00 0.00 0.00 44.91 +0.21 108 0 0 0
07AUG26 255.00 P 0.00 0.00 0.00 47.95 +0.75 132 0 0 0
07AUG26 257.50 P 0.00 0.00 0.00 50.48 +0.78 138 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
14AUG26 160.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
14AUG26 162.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 165.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
14AUG26 167.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
14AUG26 170.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
14AUG26 172.50 P 0.00 0.00 0.00 0.02 - 41 0 0 -
14AUG26 175.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
14AUG26 177.50 P 0.00 0.00 0.00 0.05 - 40 0 0 -
14AUG26 180.00 P 0.00 0.00 0.00 0.08 - 39 0 0 -
14AUG26 182.50 P 0.00 0.00 0.00 0.14 - 39 0 0 -
14AUG26 185.00 P 0.50 0.50 0.50 0.24 - 39 2 2 -
14AUG26 187.50 P 0.91 0.91 0.62 0.38 - 39 17 17 -
14AUG26 190.00 P 0.85 0.85 0.85 0.60 - 39 2 2 -
14AUG26 192.50 P 1.20 1.20 1.20 0.89 - 39 8 8 -
14AUG26 195.00 P 2.01 2.01 1.34 1.29 - 39 37 22 -
14AUG26 197.50 P 2.59 2.59 2.04 1.81 - 39 31 16 -
14AUG26 200.00 P 2.53 2.53 2.49 2.44 - 39 13 13 -
14AUG26 202.50 P 2.98 2.98 2.98 3.22 - 39 7 7 -
14AUG26 205.00 P 0.00 0.00 0.00 4.21 - 39 0 0 -
14AUG26 207.50 P 0.00 0.00 0.00 5.40 - 39 0 0 -
14AUG26 210.00 P 6.84 6.84 6.84 6.76 - 39 15 15 -
14AUG26 212.50 P 8.29 8.29 8.29 8.28 - 40 15 15 -
14AUG26 215.00 P 0.00 0.00 0.00 9.96 - 40 0 0 -
14AUG26 217.50 P 0.00 0.00 0.00 11.64 - 39 0 0 -
14AUG26 220.00 P 0.00 0.00 0.00 13.57 - 39 0 0 -
14AUG26 222.50 P 0.00 0.00 0.00 15.63 - 39 0 0 -
14AUG26 225.00 P 0.00 0.00 0.00 17.80 - 39 0 0 -
14AUG26 227.50 P 0.00 0.00 0.00 20.04 - 39 0 0 -
14AUG26 230.00 P 0.00 0.00 0.00 22.35 - 39 0 0 -
14AUG26 232.50 P 0.00 0.00 0.00 24.71 - 39 0 0 -
14AUG26 235.00 P 0.00 0.00 0.00 27.12 - 39 0 0 -
14AUG26 237.50 P 0.00 0.00 0.00 29.56 - 39 0 0 -
14AUG26 240.00 P 0.00 0.00 0.00 32.96 - 62 0 0 -
14AUG26 242.50 P 0.00 0.00 0.00 34.51 - 40 0 0 -
14AUG26 245.00 P 0.00 0.00 0.00 37.00 - 0 0 0 -
14AUG26 247.50 P 0.00 0.00 0.00 40.48 - 73 0 0 -
14AUG26 250.00 P 0.00 0.00 0.00 42.95 - 75 0 0 -
14AUG26 252.50 P 0.00 0.00 0.00 44.91 - 67 0 0 -
14AUG26 255.00 P 0.00 0.00 0.00 47.95 - 81 0 0 -
14AUG26 257.50 P 0.00 0.00 0.00 50.48 - 85 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 63 0
28AUG26 157.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 105 0
28AUG26 160.00 P 0.25 0.32 0.25 0.08 -0.01 43 5 86 -1
28AUG26 162.50 P 0.38 0.38 0.38 0.11 -0.03 43 4 96 -4
28AUG26 165.00 P 0.39 0.39 0.39 0.16 -0.03 43 1 167 -1
28AUG26 167.50 P 0.00 0.00 0.00 0.24 -0.03 43 0 218 0
28AUG26 170.00 P 0.00 0.00 0.00 0.33 -0.06 43 0 68 0
28AUG26 172.50 P 0.00 0.00 0.00 0.46 -0.06 43 0 254 0
28AUG26 175.00 P 0.93 0.93 0.88 0.63 -0.08 43 4 1,585 0
28AUG26 177.50 P 0.00 0.00 0.00 0.84 -0.10 43 0 381 0
28AUG26 180.00 P 1.28 1.34 1.28 1.11 -0.10 43 5 589 +5
28AUG26 182.50 P 0.00 0.00 0.00 1.44 -0.13 43 0 207 0
28AUG26 185.00 P 1.98 2.12 1.98 1.81 -0.17 43 3 426 0
28AUG26 187.50 P 0.00 0.00 0.00 2.31 -0.17 43 0 485 0
28AUG26 190.00 P 2.80 3.14 2.63 2.87 -0.14 43 22 482 0
28AUG26 192.50 P 3.68 3.75 3.68 3.46 -0.15 43 5 491 +5
28AUG26 195.00 P 4.23 4.29 4.23 4.15 -0.19 42 8 558 +8
28AUG26 197.50 P 5.14 5.14 5.12 4.93 -0.21 42 31 601 +11
28AUG26 200.00 P 6.01 6.39 6.01 5.82 -0.24 42 161 798 +116
28AUG26 205.00 P 0.00 0.00 0.00 7.97 -0.32 42 0 250 0
28AUG26 210.00 P 11.10 11.10 11.10 10.55 -0.33 42 8 223 0
28AUG26 215.00 P 14.35 14.35 14.35 13.63 -0.30 42 1 197 0
28AUG26 220.00 P 0.00 0.00 0.00 17.15 -0.30 42 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 20.90 -0.29 43 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 24.94 -0.27 43 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 29.22 -0.25 43 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 33.69 -0.23 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 38.43 -0.08 44 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 43.14 +0.32 44 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 47.95 +0.37 45 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 52.63 +0.22 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.14 -0.02 39 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 0.25 -0.02 39 1 158 0
29SEP26 155.00 P 0.68 0.68 0.68 0.33 -0.02 39 3 111 -3
29SEP26 157.50 P 0.00 0.00 0.00 0.43 -0.04 39 0 33 0
29SEP26 160.00 P 0.00 0.00 0.00 0.56 -0.03 39 0 116 0
29SEP26 162.50 P 0.00 0.00 0.00 0.72 -0.05 39 0 240 0
29SEP26 165.00 P 0.00 0.00 0.00 0.93 -0.02 40 0 158 0
29SEP26 167.50 P 1.52 1.52 1.52 1.16 -0.04 40 13 187 +9
29SEP26 170.00 P 0.00 0.00 0.00 1.43 -0.03 40 0 832 0
29SEP26 172.50 P 2.06 2.06 2.06 1.75 -0.04 40 48 1,068 +48
29SEP26 175.00 P 2.22 2.22 2.22 2.12 -0.10 40 1 174 +1
29SEP26 177.50 P 2.56 2.85 2.56 2.53 -0.12 40 3 156 +2
29SEP26 180.00 P 3.33 3.33 3.33 3.04 -0.12 40 1 863 +1
29SEP26 182.50 P 0.00 0.00 0.00 3.55 -0.14 40 0 100 0
29SEP26 185.00 P 0.00 0.00 0.00 4.19 -0.15 40 0 111 0
29SEP26 187.50 P 0.00 0.00 0.00 4.81 -0.17 40 0 182 0
29SEP26 190.00 P 5.77 5.78 5.77 5.52 -0.19 39 20 390 +20
29SEP26 192.50 P 6.59 6.60 6.59 6.31 -0.20 39 20 175 +20
29SEP26 195.00 P 7.47 7.73 7.47 7.18 -0.20 39 6 190 +1
29SEP26 197.50 P 8.44 8.44 8.44 8.14 -0.25 39 6 256 +6
29SEP26 200.00 P 0.00 0.00 0.00 9.15 -0.27 39 0 739 0
29SEP26 205.00 P 0.00 0.00 0.00 11.53 -0.24 39 0 148 0
29SEP26 210.00 P 0.00 0.00 0.00 14.21 -0.27 39 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 17.23 -0.24 40 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 20.28 -0.24 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 23.80 -0.24 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 27.52 -0.24 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 31.43 -0.23 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 35.58 -0.23 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 40.79 +0.40 44 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 45.26 +0.36 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 49.78 +0.44 45 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 54.45 +0.44 46 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 59.14 +0.49 47 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 64.60 +1.20 52 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 69.38 +1.18 53 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 73.45 +0.40 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 79.11 +1.23 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 84.02 +1.22 58 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 1.81 -0.04 38 1 39 +1
29OCT26 167.50 P 0.00 0.00 0.00 2.18 -0.04 38 0 76 0
29OCT26 170.00 P 0.00 0.00 0.00 2.55 -0.04 38 0 3 0
29OCT26 172.50 P 0.00 0.00 0.00 2.99 -0.05 38 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 3.59 +0.06 39 0 0 0
29OCT26 177.50 P 4.38 4.38 4.38 4.10 -0.05 39 1 29 +1
29OCT26 180.00 P 0.00 0.00 0.00 4.67 -0.14 39 0 18 0
29OCT26 182.50 P 0.00 0.00 0.00 5.31 -0.15 38 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 6.01 -0.14 39 0 5 0
29OCT26 187.50 P 0.00 0.00 0.00 6.69 -0.20 38 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 7.50 -0.20 38 0 48 0
29OCT26 192.50 P 0.00 0.00 0.00 8.34 -0.28 38 0 33 0
29OCT26 195.00 P 0.00 0.00 0.00 9.35 -0.21 38 0 105 0
29OCT26 197.50 P 0.00 0.00 0.00 10.38 -0.21 38 0 31 0
29OCT26 200.00 P 11.84 11.84 11.69 11.48 -0.22 38 4 165 0
29OCT26 205.00 P 0.00 0.00 0.00 13.80 -0.32 38 0 106 0
29OCT26 210.00 P 0.00 0.00 0.00 16.48 -0.41 38 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 19.47 -0.20 38 0 45 0
29OCT26 220.00 P 0.00 0.00 0.00 22.68 -0.36 38 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 25.99 -0.14 38 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 29.56 -0.14 38 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 33.34 -0.15 38 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 37.25 -0.14 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 42.20 +0.30 41 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 46.83 +0.71 43 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 51.23 +0.76 43 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 55.56 +0.62 43 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 6.69 -0.16 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 7.48 -0.08 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 8.27 -0.09 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 9.01 -0.24 39 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 9.92 -0.11 39 0 5 0
27NOV26 192.50 P 0.00 0.00 0.00 10.88 -0.20 39 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 11.91 -0.01 39 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 13.00 -0.19 39 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 14.16 -0.17 39 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 16.60 -0.18 39 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 19.31 -0.20 39 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 22.15 -0.27 39 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 25.30 -0.29 39 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 29.03 +0.12 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 31.89 -0.27 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 36.23 +0.08 41 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 39.91 +0.08 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 43.92 +0.16 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 48.54 +0.70 43 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 52.40 - 42 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 1.56 -0.03 39 0 799 0
30DEC26 150.00 P 0.00 0.00 0.00 1.84 -0.02 39 0 17 0
30DEC26 152.50 P 0.00 0.00 0.00 2.11 -0.03 39 0 241 0
30DEC26 155.00 P 2.85 2.85 2.85 2.45 -0.04 39 1 85 +1
30DEC26 157.50 P 0.00 0.00 0.00 2.83 -0.04 39 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.21 -0.04 39 0 118 0
30DEC26 162.50 P 0.00 0.00 0.00 3.66 -0.05 39 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 4.17 -0.04 39 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 4.68 -0.04 39 0 210 0
30DEC26 170.00 P 0.00 0.00 0.00 5.22 -0.06 39 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 5.88 -0.06 39 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 6.74 +0.14 39 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 7.43 -0.06 39 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 8.24 -0.08 39 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 9.10 -0.08 39 0 17 0
30DEC26 185.00 P 0.00 0.00 0.00 9.97 -0.07 39 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 10.66 -0.28 39 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 11.62 -0.37 39 0 48 0
30DEC26 192.50 P 0.00 0.00 0.00 12.64 -0.41 39 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 13.71 -0.20 39 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 14.85 -0.17 39 0 23 0
30DEC26 200.00 P 16.36 16.36 16.36 16.04 -0.28 39 5 605 -1
30DEC26 205.00 P 0.00 0.00 0.00 18.58 -0.31 39 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 21.33 -0.31 39 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 24.29 -0.27 39 0 162 0
30DEC26 220.00 P 0.00 0.00 0.00 27.25 -0.39 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 30.53 -0.34 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 34.38 +0.20 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 38.00 +0.07 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 41.63 +0.11 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 45.52 +0.12 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 49.65 +0.28 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 53.75 +0.31 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 57.97 +0.30 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.27 +0.37 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.64 +0.32 42 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 71.49 +0.74 43 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 3.50 -0.16 38 0 150 0
30MAR27 150.00 P 0.00 0.00 0.00 3.89 -0.17 38 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 4.37 -0.20 38 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 4.89 -0.20 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.41 -0.21 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 5.93 -0.22 38 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 6.56 -0.26 38 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 7.24 -0.25 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 7.91 -0.26 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 8.59 -0.27 38 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 9.36 -0.31 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 10.52 0.00 39 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 11.39 -0.32 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.27 -0.32 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 13.17 -0.36 39 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 14.24 -0.28 39 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 15.31 -0.36 39 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 16.39 -0.29 39 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 17.46 -0.37 39 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 18.61 -0.22 39 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 19.88 -0.33 39 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 21.16 -0.40 39 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 23.73 -0.40 40 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 26.54 -0.43 40 0 105 0
30MAR27 215.00 P 28.35 28.93 28.35 29.51 -0.43 40 30 75 +30
30MAR27 220.00 P 0.00 0.00 0.00 32.32 -0.33 40 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 35.51 -0.30 40 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 38.99 +0.01 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 42.60 +0.15 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 46.22 +0.22 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 49.88 +0.18 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 53.64 +0.16 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 57.65 +0.13 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 61.63 +0.30 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.71 -0.37 39 0 13 0
29JUN27 162.50 P 0.00 0.00 0.00 9.42 -0.37 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 10.13 -0.38 39 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 10.97 -0.43 39 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 11.85 -0.43 39 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 12.74 -0.44 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 13.63 -0.44 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 14.53 -0.45 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.54 -0.49 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 16.62 -0.42 39 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 17.70 -0.37 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 18.79 -0.51 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 19.89 -0.51 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 21.01 -0.55 39 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 22.30 -0.55 39 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 23.59 -0.55 39 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 24.88 -0.55 39 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 27.47 -0.57 39 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 30.32 -0.59 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 33.31 -0.59 40 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 36.33 -0.08 40 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 39.52 -0.06 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 42.87 -0.11 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 46.32 +0.03 40 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 49.78 -0.01 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 53.48 +0.10 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 57.07 0.00 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 60.96 +0.11 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 64.79 +0.07 41 0 0 0
TOTAL PUT 742 23,021 +294
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$ 6.870
28AUG26 4.60 C 0.00 0.00 0.00 2.28 0.00 55 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.18 0.00 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.08 0.00 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.98 -0.01 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.39 -0.02 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.91 -0.02 39 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.70 -0.02 40 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.51 -0.03 39 0 82 0
28AUG26 6.75 C 0.39 0.40 0.39 0.36 -0.01 40 2 265 +2
28AUG26 7.00 C 0.22 0.22 0.21 0.22 -0.03 37 16 168 +16
28AUG26 7.25 C 0.00 0.00 0.00 0.14 -0.03 38 0 268 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 133 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.02 37 0 158 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 0.00 41 0 110 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.20 -0.02 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.11 -0.02 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.01 -0.03 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.92 -0.03 50 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.70 -0.03 52 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 -0.03 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 -0.02 50 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.05 -0.02 46 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 -0.02 46 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.01 46 0 212 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 -0.03 43 0 235 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 -0.02 44 0 158 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.02 45 0 120 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.02 45 0 108 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.02 44 0 128 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 125 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.02 44 0 116 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 210 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 47 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.33 -0.02 50 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.24 -0.03 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.15 -0.03 51 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.06 -0.03 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.98 -0.02 52 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.76 -0.03 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.56 -0.03 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.37 -0.02 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.17 -0.03 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.99 -0.02 47 0 0 0
29OCT26 6.50 C 0.85 0.85 0.84 0.83 0.00 46 30 30 +30
29OCT26 6.75 C 0.00 0.00 0.00 0.70 -0.01 46 0 2 0
29OCT26 7.00 C 0.56 0.57 0.56 0.59 0.00 46 50 50 +50
29OCT26 7.25 C 0.00 0.00 0.00 0.50 0.00 47 0 1 0
29OCT26 7.50 C 0.00 0.00 0.00 0.41 0.00 47 0 240 0
29OCT26 7.75 C 0.00 0.00 0.00 0.34 0.00 47 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.28 0.00 47 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.18 0.00 47 0 24 0
29OCT26 8.75 C 0.00 0.00 0.00 0.15 0.00 48 0 25 0
29OCT26 9.00 C 0.00 0.00 0.00 0.12 0.00 47 0 40 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 - 47 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 2.19 -0.03 50 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.11 -0.03 51 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.02 -0.04 50 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.82 -0.04 50 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.63 -0.03 51 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.44 -0.03 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.26 -0.03 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.09 -0.04 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.95 -0.01 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.72 -0.01 48 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.46 -0.01 49 0 10 0
27NOV26 8.00 C 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.17 - 49 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 2.40 -0.03 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.32 -0.03 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.24 -0.03 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 -0.03 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 -0.03 50 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 -0.04 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.03 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.52 -0.03 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.03 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 -0.03 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 -0.03 49 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 -0.04 49 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 -0.04 49 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.74 -0.04 49 0 32 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 -0.03 49 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.58 -0.03 49 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 -0.03 50 0 26 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.04 49 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.03 50 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.34 -0.03 50 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.03 50 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 -0.03 50 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.02 50 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 -0.02 50 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 -0.02 50 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.53 -0.03 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.46 -0.03 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.38 -0.03 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 -0.03 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.24 -0.03 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.03 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 -0.03 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.73 -0.03 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 -0.03 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.46 -0.03 50 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.34 -0.03 50 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.23 -0.03 50 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.12 -0.04 50 0 4 0
30MAR27 7.25 C 0.00 0.00 0.00 1.03 -0.03 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.94 -0.04 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 -0.04 51 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.78 -0.04 51 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 -0.03 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.65 -0.04 51 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.60 -0.03 51 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.54 -0.04 51 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.50 -0.03 51 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.45 -0.03 51 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.41 -0.03 51 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.37 -0.03 51 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 -0.03 51 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.26 -0.02 52 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 -0.03 51 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 -0.02 52 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.02 52 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.02 51 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.63 -0.03 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.56 -0.03 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.51 -0.01 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.44 -0.01 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.37 -0.02 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.21 -0.03 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.07 -0.03 50 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.93 -0.03 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.80 -0.03 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.68 -0.04 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.57 -0.03 51 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.47 -0.03 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.37 -0.03 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.27 -0.04 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.19 -0.03 52 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.11 -0.03 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.03 -0.03 52 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.96 -0.03 52 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.90 -0.03 52 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.84 -0.03 52 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.78 -0.03 52 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.73 -0.03 53 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.68 -0.03 53 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.63 -0.03 52 0 51 0
29JUN27 10.00 C 0.00 0.00 0.00 0.59 -0.03 53 0 258 0
29JUN27 10.50 C 0.00 0.00 0.00 0.51 -0.03 53 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.44 -0.03 52 0 84 0
TOTAL CALL 98 15,161 +98
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 762 0
28AUG26 4.70 P 0.02 0.02 0.02 0.01 0.00 74 40 76 -20
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 51 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 186 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 290 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 44 0 81 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 319 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 -0.01 40 0 165 0
28AUG26 6.50 P 0.00 0.00 0.00 0.13 -0.02 40 0 111 0
28AUG26 6.75 P 0.24 0.24 0.24 0.23 -0.02 41 12 90 0
28AUG26 7.00 P 0.40 0.40 0.35 0.36 -0.01 41 65 155 +8
28AUG26 7.25 P 0.53 0.55 0.53 0.53 0.00 42 2 61 -1
28AUG26 7.50 P 0.00 0.00 0.00 0.70 -0.01 39 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.92 0.00 40 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 1.18 +0.04 50 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.42 +0.02 54 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.66 +0.01 57 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 1.91 +0.01 62 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.16 +0.02 68 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.41 +0.02 73 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.66 +0.02 78 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.91 +0.03 83 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.15 +0.01 82 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.65 +0.02 91 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.15 +0.02 99 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.65 +0.02 106 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.14 +0.01 106 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.65 +0.02 120 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.15 +0.02 126 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.65 +0.02 133 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.15 +0.02 138 0 0 0
29SEP26 4.60 P 0.06 0.06 0.06 0.01 0.00 51 10 180 +10
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 170 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 48 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.01 46 0 348 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 393 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.01 47 0 436 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 -0.01 46 0 460 0
29SEP26 6.75 P 0.45 0.45 0.45 0.44 -0.01 47 15 254 -15
29SEP26 7.00 P 0.00 0.00 0.00 0.57 -0.01 47 0 141 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 -0.01 47 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 +0.01 47 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 1.06 -0.01 45 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 0.00 47 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 +0.01 48 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 +0.01 50 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 +0.01 52 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 +0.01 54 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.44 +0.02 58 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 +0.01 59 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.93 +0.02 63 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.18 +0.02 66 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.66 +0.01 67 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.17 +0.02 76 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.66 +0.02 78 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.16 +0.02 83 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.65 +0.01 84 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.15 +0.02 89 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.65 +0.02 93 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.15 +0.02 97 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.64 +0.01 96 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.14 +0.01 99 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.63 0.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.14 +0.01 107 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 0.00 47 0 301 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 0.00 49 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 0.00 50 0 17 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 0.00 49 0 51 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 0.00 49 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.13 0.00 48 0 210 0
29OCT26 5.75 P 0.00 0.00 0.00 0.19 +0.01 49 0 18 0
29OCT26 6.00 P 0.35 0.35 0.35 0.26 0.00 48 2 50 0
29OCT26 6.25 P 0.00 0.00 0.00 0.35 +0.01 49 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.46 +0.01 49 0 9 0
29OCT26 6.75 P 0.59 0.59 0.59 0.58 +0.01 49 50 80 +50
29OCT26 7.00 P 0.00 0.00 0.00 0.72 +0.01 50 0 54 0
29OCT26 7.25 P 0.00 0.00 0.00 0.86 0.00 49 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 1.03 0.00 50 0 15 0
29OCT26 7.75 P 0.00 0.00 0.00 1.20 -0.01 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.39 0.00 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.59 +0.01 50 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.80 +0.01 50 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.02 +0.01 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.25 +0.01 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.48 - 54 0 0 -
27NOV26 4.80 P 0.19 0.19 0.18 0.08 0.00 51 286 286 +286
27NOV26 4.90 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.36 0.00 50 0 5 0
27NOV26 6.25 P 0.00 0.00 0.00 0.46 0.00 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.57 0.00 51 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.70 +0.01 51 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.84 +0.01 51 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.99 +0.01 51 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.15 0.00 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.33 +0.01 52 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.52 +0.01 53 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.71 0.00 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.90 -0.01 52 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.11 -0.01 53 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.33 0.00 54 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.55 - 55 0 0 -
30DEC26 4.60 P 0.20 0.20 0.20 0.09 -0.01 51 250 250 +250
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.01 52 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.02 51 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.01 51 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.01 51 0 114 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.02 51 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 -0.02 51 0 79 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.03 51 0 127 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.03 51 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.03 51 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 -0.02 52 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 -0.03 52 0 194 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.03 52 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.10 -0.03 52 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 -0.02 53 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 -0.02 53 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 -0.01 53 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 0.00 54 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 0.00 54 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.21 0.00 54 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.41 0.00 54 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 +0.01 55 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.84 0.00 55 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.07 +0.01 56 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.30 +0.01 57 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.76 0.00 58 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.24 0.00 60 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.73 +0.02 63 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.21 +0.01 64 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.70 +0.01 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.19 +0.01 68 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.68 +0.01 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.18 +0.02 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.67 +0.01 74 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.16 +0.01 74 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.65 +0.01 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.15 +0.02 77 0 0 0
30MAR27 4.60 P 0.35 0.35 0.35 0.21 -0.01 53 100 130 +100
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.02 53 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.02 52 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 -0.02 53 0 2 0
30MAR27 5.00 P 0.46 0.46 0.46 0.31 -0.02 53 15 34 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.38 -0.02 53 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 -0.02 53 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 -0.02 53 0 84 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 -0.02 53 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.03 53 0 45 0
30MAR27 6.50 P 1.02 1.02 1.02 0.92 -0.03 53 15 32 +15
30MAR27 6.75 P 1.13 1.13 1.13 1.06 -0.02 54 15 20 +14
30MAR27 7.00 P 0.00 0.00 0.00 1.20 -0.03 54 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 -0.02 54 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.51 -0.03 54 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 -0.03 54 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.86 -0.03 54 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.05 -0.02 55 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.24 -0.02 55 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 -0.03 55 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.63 -0.02 56 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.84 -0.01 56 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.05 0.00 57 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.25 -0.01 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.47 0.00 57 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.91 0.00 58 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.37 +0.01 59 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.83 +0.01 60 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.30 +0.01 61 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.77 +0.01 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.24 0.00 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.73 +0.01 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.21 +0.01 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.69 +0.01 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.18 +0.01 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.67 +0.01 66 0 0 0
29JUN27 4.60 P 0.49 0.49 0.49 0.33 -0.01 54 20 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 -0.01 54 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.39 -0.01 54 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 -0.02 54 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.54 -0.02 54 0 4 0
29JUN27 5.50 P 0.00 0.00 0.00 0.64 -0.02 54 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.75 -0.02 54 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 -0.02 54 0 101 0
29JUN27 6.25 P 0.00 0.00 0.00 0.99 -0.02 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.13 -0.02 55 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.27 -0.02 55 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.42 -0.02 55 0 43 0
29JUN27 7.25 P 0.00 0.00 0.00 1.57 -0.03 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.73 -0.03 55 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.90 -0.02 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.08 -0.02 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.26 -0.02 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.44 -0.02 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.63 -0.02 56 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.83 -0.01 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.02 -0.01 57 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.21 -0.01 56 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.41 -0.01 56 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.62 -0.01 57 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.04 -0.01 57 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.47 -0.01 57 0 27 0
TOTAL PUT 897 38,828 +702
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$ 47.420
28AUG26 26.00 C 0.00 0.00 0.00 21.51 +2.04 101 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 20.53 +2.07 101 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 19.53 +2.08 94 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 18.55 +2.11 93 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.55 +2.07 87 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 16.55 +2.03 81 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.56 +2.04 77 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.57 +2.04 73 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 13.49 +1.98 40 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 12.60 +2.02 66 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 11.59 +2.01 59 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 10.53 +1.92 46 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 9.56 +2.05 45 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 8.48 +1.87 0 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 7.67 +1.92 45 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 6.78 +1.85 45 0 188 0
28AUG26 42.00 C 0.00 0.00 0.00 5.92 +1.74 45 0 99 0
28AUG26 43.00 C 0.00 0.00 0.00 5.11 +1.62 45 0 96 0
28AUG26 44.00 C 0.00 0.00 0.00 4.36 +1.48 45 0 33 0
28AUG26 45.00 C 0.00 0.00 0.00 3.67 +1.35 45 0 155 0
28AUG26 46.00 C 2.70 2.86 2.70 3.01 +1.10 44 40 131 -23
28AUG26 47.00 C 2.19 2.19 2.13 2.52 +1.00 45 60 104 0
28AUG26 48.00 C 1.74 2.07 1.74 2.01 +0.83 45 66 51 +21
28AUG26 49.00 C 1.65 1.65 1.65 1.65 +0.75 46 24 84 +15
28AUG26 50.00 C 1.31 1.35 1.31 1.32 +0.64 46 43 194 +26
28AUG26 52.50 C 0.74 0.84 0.74 0.69 +0.37 46 60 157 +52
28AUG26 55.00 C 0.00 0.00 0.00 0.33 +0.19 45 0 91 0
28AUG26 57.50 C 0.00 0.00 0.00 0.15 +0.09 45 0 225 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 +0.05 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
28AUG26 65.00 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 21.54 +1.94 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.64 +2.05 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.65 +2.02 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.55 +1.90 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.55 +1.88 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.55 +1.86 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 15.56 +1.85 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.72 +1.97 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.49 +1.70 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.78 +1.96 49 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 11.75 +1.82 44 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 10.59 +1.55 0 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 9.87 +1.89 41 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 8.96 +1.80 40 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 8.15 +1.76 42 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 7.34 +1.67 42 0 67 0
29SEP26 42.00 C 0.00 0.00 0.00 6.57 +1.57 42 0 53 0
29SEP26 43.00 C 5.33 5.33 5.30 5.85 +1.48 42 22 75 -21
29SEP26 44.00 C 4.97 5.07 4.97 5.17 +1.41 42 30 30 +15
29SEP26 45.00 C 4.48 4.48 4.48 4.55 +1.30 42 20 240 0
29SEP26 46.00 C 3.55 3.63 3.55 3.97 +1.15 42 30 45 -8
29SEP26 47.00 C 3.55 3.55 3.16 3.46 +1.02 42 161 108 +70
29SEP26 48.00 C 3.21 3.21 2.85 2.97 +0.90 41 44 42 -18
29SEP26 49.00 C 2.71 2.71 2.37 2.61 +0.83 42 66 88 +51
29SEP26 50.00 C 2.13 2.47 2.12 2.25 +0.76 43 112 102 +68
29SEP26 52.50 C 1.76 1.76 1.76 1.47 +0.54 42 15 105 0
29SEP26 55.00 C 1.21 1.21 1.15 0.93 +0.36 42 26 51 +12
29SEP26 57.50 C 0.80 0.80 0.80 0.57 +0.23 42 15 16 -15
29SEP26 60.00 C 0.54 0.59 0.54 0.34 +0.15 42 36 76 +36
29SEP26 62.50 C 0.50 0.50 0.44 0.20 +0.09 42 19 23 +19
29SEP26 65.00 C 0.00 0.00 0.00 0.12 +0.06 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 20.64 +1.90 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 19.65 +1.87 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 18.62 +1.85 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 17.58 +1.76 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 16.55 +1.67 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 15.64 +1.70 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 14.72 +1.72 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.75 +1.63 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.82 +1.65 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.00 +1.68 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 11.08 +1.64 40 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 10.19 +1.67 40 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 9.39 +1.62 40 0 195 0
29OCT26 40.00 C 0.00 0.00 0.00 8.59 +1.53 40 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 7.84 +1.44 41 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 7.32 +1.55 43 0 98 0
29OCT26 43.00 C 6.12 6.12 6.12 6.66 +1.47 43 15 41 0
29OCT26 44.00 C 5.87 5.87 5.87 6.01 +1.40 43 15 54 -6
29OCT26 45.00 C 5.25 5.25 5.25 5.29 +1.17 42 15 95 0
29OCT26 46.00 C 0.00 0.00 0.00 4.84 +1.16 43 0 66 0
29OCT26 47.00 C 0.00 0.00 0.00 4.32 +1.07 43 0 82 0
29OCT26 48.00 C 3.97 3.97 3.65 3.88 +0.96 43 32 83 +32
29OCT26 49.00 C 3.28 3.52 3.28 3.49 +0.87 43 31 75 +20
29OCT26 50.00 C 2.89 3.11 2.89 3.13 +0.83 43 45 60 +45
29OCT26 52.50 C 2.46 2.46 2.25 2.37 +0.73 44 44 44 +44
29OCT26 55.00 C 1.84 1.84 1.75 1.72 +0.57 44 45 45 +45
29OCT26 57.50 C 1.41 1.41 1.41 1.23 +0.44 44 30 30 +30
29OCT26 60.00 C 1.08 1.14 1.03 0.86 +0.32 44 60 60 +60
29OCT26 62.50 C 0.84 0.84 0.84 0.60 +0.24 44 30 30 +30
29OCT26 65.00 C 0.00 0.00 0.00 0.40 +0.17 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 12.09 - 39 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 11.23 - 39 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 10.43 +1.57 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.66 +1.52 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.88 +1.42 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.20 +1.37 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.53 +1.31 41 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.07 +1.41 43 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.46 +1.33 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.90 +1.26 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.37 +1.18 43 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.87 +1.10 43 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.42 +1.03 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.99 +0.96 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 3.61 +0.89 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 2.77 +0.73 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.10 +0.58 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.57 +0.46 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.16 +0.35 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.85 +0.26 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.63 +0.21 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.63 +1.90 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.64 +1.87 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.65 +1.83 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.62 +1.73 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.64 +1.67 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.71 +1.63 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.80 +1.63 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.91 +1.60 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.04 +1.59 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.20 +1.57 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.40 +1.55 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 11.61 +1.52 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 10.85 +1.47 43 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 10.10 +1.57 43 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 9.39 +1.52 43 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 8.67 +1.39 42 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 8.02 +1.33 42 0 42 0
30DEC26 43.00 C 7.20 7.20 7.20 7.42 +1.26 42 15 45 +15
30DEC26 44.00 C 6.93 6.94 6.93 6.87 +1.22 43 30 39 0
30DEC26 45.00 C 6.17 6.39 6.17 6.41 +1.23 43 26 68 +26
30DEC26 46.00 C 5.70 5.73 5.70 5.88 +1.14 43 18 63 +12
30DEC26 47.00 C 5.42 5.42 5.34 5.48 +1.16 44 12 45 -7
30DEC26 48.00 C 4.86 4.92 4.86 4.89 +0.81 43 27 21 0
30DEC26 49.00 C 4.47 4.59 4.47 4.60 +0.95 44 23 44 -23
30DEC26 50.00 C 4.13 4.26 4.05 4.20 +0.85 44 32 2 +2
30DEC26 52.50 C 3.29 3.29 3.29 3.33 +0.68 43 15 15 -15
30DEC26 55.00 C 2.89 2.89 2.89 2.61 +0.53 43 12 34 +12
30DEC26 57.50 C 2.26 2.26 2.23 2.05 +0.43 43 18 33 +18
30DEC26 60.00 C 0.00 0.00 0.00 1.60 +0.36 43 0 6 0
30DEC26 62.50 C 1.56 1.58 1.56 1.23 +0.28 43 30 30 +30
30DEC26 65.00 C 0.00 0.00 0.00 0.94 +0.20 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.73 +0.17 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 +0.13 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.10 43 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 21.83 +1.82 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.91 +1.80 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.01 +1.77 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.02 +1.65 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.14 +1.63 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.30 +1.67 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.46 +1.67 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.64 +1.66 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.85 +1.66 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.08 +1.63 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.38 +1.67 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.66 +1.63 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 11.90 +1.54 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.25 +1.53 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.60 +1.47 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.97 +1.42 44 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 9.39 +1.39 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.82 +1.54 43 0 6 0
30MAR27 44.00 C 8.11 8.28 8.00 8.28 +1.48 43 45 16 +1
30MAR27 45.00 C 7.57 7.82 7.46 7.77 +1.23 43 45 30 +15
30MAR27 46.00 C 7.17 7.46 7.09 7.43 +1.32 44 69 32 +9
30MAR27 47.00 C 6.70 6.97 6.60 6.95 +1.25 44 24 15 -15
30MAR27 48.00 C 6.23 6.55 6.12 6.39 +1.09 43 32 15 +2
30MAR27 49.00 C 5.90 6.15 5.74 6.11 +1.16 44 34 4 +4
30MAR27 50.00 C 5.52 5.65 5.38 5.64 +1.03 43 36 36 +36
30MAR27 52.50 C 4.64 4.96 4.64 4.83 +0.98 43 30 30 +30
30MAR27 55.00 C 0.00 0.00 0.00 4.07 +0.90 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.39 +0.74 43 0 0 0
30MAR27 60.00 C 3.23 3.23 2.96 2.86 +0.67 43 7 6 +5
30MAR27 62.50 C 2.56 2.56 2.56 2.38 +0.58 43 15 15 +15
30MAR27 65.00 C 0.00 0.00 0.00 1.99 +0.50 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 22.21 +1.79 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 21.34 +1.78 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 20.33 +1.63 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 19.49 +1.64 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.76 +1.73 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 17.92 +1.67 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 17.13 +1.67 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 16.40 +1.66 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.63 +1.61 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 14.90 +1.59 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.19 +1.52 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 13.47 +1.44 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 12.82 +1.43 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.19 +1.37 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.57 +1.33 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.02 +1.32 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.66 +1.59 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.88 +1.30 43 0 0 0
29JUN27 44.00 C 9.27 9.27 9.27 9.60 +1.40 44 15 11 -15
29JUN27 45.00 C 8.67 8.78 8.67 9.06 +1.38 43 18 25 +10
29JUN27 46.00 C 0.00 0.00 0.00 8.61 +1.38 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.16 +1.32 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.74 +1.25 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.34 +1.20 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.96 +1.17 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 6.11 +1.07 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.35 +0.97 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.69 +0.93 44 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 4.04 +0.79 43 0 0 0
29JUN27 62.50 C 3.43 3.43 3.43 3.54 +0.76 43 15 15 +15
29JUN27 65.00 C 0.00 0.00 0.00 3.04 +0.63 43 0 0 0
TOTAL CALL 1,894 6,695 +782
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.05 47 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 -0.09 45 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.11 -0.14 46 0 198 0
28AUG26 40.00 P 0.25 0.25 0.22 0.18 -0.21 46 6 116 +3
28AUG26 41.00 P 0.35 0.35 0.35 0.28 -0.30 46 13 73 +13
28AUG26 42.00 P 0.50 0.50 0.46 0.41 -0.39 45 12 85 +9
28AUG26 43.00 P 0.69 0.69 0.68 0.59 -0.53 45 30 105 +30
28AUG26 44.00 P 0.90 0.90 0.90 0.83 -0.63 44 5 45 0
28AUG26 45.00 P 1.32 1.32 1.32 1.14 -0.84 44 15 90 +15
28AUG26 46.00 P 1.58 1.72 1.58 1.54 -0.96 45 165 210 +164
28AUG26 47.00 P 2.18 2.36 2.18 2.02 -1.11 45 41 41 +41
28AUG26 48.00 P 2.79 2.79 2.70 2.55 -1.23 46 30 30 +30
28AUG26 49.00 P 0.00 0.00 0.00 3.21 -1.30 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 3.77 -1.52 45 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 5.66 -1.79 45 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.06 -1.75 54 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.46 -1.77 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.84 -1.88 64 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.25 -1.97 67 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.58 -2.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 -0.06 43 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 -0.09 42 0 80 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.14 42 0 58 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 -0.18 42 0 67 0
29SEP26 38.00 P 0.38 0.38 0.38 0.29 -0.24 42 6 130 0
29SEP26 39.00 P 0.56 0.56 0.48 0.41 -0.31 42 45 110 +20
29SEP26 40.00 P 0.65 0.65 0.65 0.56 -0.39 42 15 135 0
29SEP26 41.00 P 0.00 0.00 0.00 0.75 -0.46 42 0 129 0
29SEP26 42.00 P 0.00 0.00 0.00 0.96 -0.55 42 0 22 0
29SEP26 43.00 P 1.27 1.27 1.27 1.22 -0.66 41 15 60 0
29SEP26 44.00 P 1.67 1.77 1.51 1.51 -0.78 41 34 74 +34
29SEP26 45.00 P 1.95 2.06 1.95 1.89 -0.87 41 30 96 +30
29SEP26 46.00 P 2.38 2.54 2.38 2.32 -1.03 41 30 37 +14
29SEP26 47.00 P 2.84 2.87 2.83 2.82 -1.10 41 108 124 +100
29SEP26 48.00 P 3.73 3.73 3.61 3.37 -1.19 42 45 49 +30
29SEP26 49.00 P 4.39 4.39 4.39 3.98 -1.26 42 15 30 +5
29SEP26 50.00 P 5.04 5.04 5.04 4.66 -1.30 43 15 15 +15
29SEP26 52.50 P 6.82 6.82 6.82 6.49 -1.44 44 14 44 +14
29SEP26 55.00 P 0.00 0.00 0.00 8.55 -1.63 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.67 -1.82 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.98 -1.79 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.38 -1.85 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.75 -1.97 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.09 -2.18 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.79 -1.93 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.29 -1.93 67 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 -0.05 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.10 -0.07 44 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 -0.09 44 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.21 -0.13 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.29 -0.16 44 0 42 0
29OCT26 36.00 P 0.00 0.00 0.00 0.40 -0.19 44 0 45 0
29OCT26 37.00 P 0.00 0.00 0.00 0.53 -0.25 44 0 120 0
29OCT26 38.00 P 0.00 0.00 0.00 0.69 -0.30 44 0 31 0
29OCT26 39.00 P 0.00 0.00 0.00 0.83 -0.43 43 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 1.10 -0.43 44 0 30 0
29OCT26 41.00 P 0.00 0.00 0.00 1.36 -0.51 44 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 1.64 -0.56 44 0 45 0
29OCT26 43.00 P 2.08 2.08 2.08 1.94 -0.72 43 15 90 0
29OCT26 44.00 P 2.45 2.45 2.45 2.34 -0.71 44 15 45 0
29OCT26 45.00 P 2.87 2.89 2.87 2.71 -0.84 43 30 45 +21
29OCT26 46.00 P 3.35 3.35 3.17 3.17 -0.94 43 30 45 +15
29OCT26 47.00 P 3.87 3.87 3.87 3.72 -0.96 44 15 15 +15
29OCT26 48.00 P 4.48 4.48 4.26 4.28 -1.02 44 60 60 +60
29OCT26 49.00 P 5.15 5.15 4.85 4.86 -1.09 44 45 45 +45
29OCT26 50.00 P 5.89 5.89 5.51 5.51 -1.14 45 45 30 +30
29OCT26 52.50 P 7.40 7.40 7.40 7.29 -1.36 46 30 30 +30
29OCT26 55.00 P 0.00 0.00 0.00 9.21 -1.48 47 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.30 -1.54 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.53 -1.61 50 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.85 -1.51 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.03 -1.69 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.71 - 44 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 0.87 - 43 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 1.07 -0.43 43 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.32 -0.49 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.59 -0.55 43 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 1.90 -0.63 43 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 2.24 -0.70 43 0 0 0
27NOV26 43.00 P 2.48 2.48 2.44 2.62 -0.78 43 30 30 +30
27NOV26 44.00 P 2.87 2.87 2.87 3.04 -0.85 43 15 15 +15
27NOV26 45.00 P 3.24 3.24 3.24 3.49 -0.92 43 15 15 +15
27NOV26 46.00 P 3.81 3.81 3.81 3.98 -1.00 43 15 15 +15
27NOV26 47.00 P 4.34 4.34 4.34 4.49 -1.07 43 15 15 +15
27NOV26 48.00 P 0.00 0.00 0.00 5.06 -1.14 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 5.61 -1.24 43 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.26 -1.29 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.06 -1.24 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.97 -1.38 45 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.03 -1.43 46 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.16 -1.47 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.40 -1.48 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.65 -1.53 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.05 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 -0.06 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.08 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 -0.11 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 -0.14 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 -0.18 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.38 -0.22 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.49 -0.25 43 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.63 -0.31 43 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.79 -0.37 43 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 0.98 -0.43 43 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 1.19 -0.48 43 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 -0.44 43 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 1.72 -0.49 43 0 65 0
30DEC26 40.00 P 2.14 2.14 2.02 2.02 -0.54 43 30 44 +30
30DEC26 41.00 P 0.00 0.00 0.00 2.34 -0.62 43 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 2.69 -0.68 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 3.07 -0.77 43 0 60 0
30DEC26 44.00 P 3.42 3.42 3.42 3.49 -0.83 43 3 60 0
30DEC26 45.00 P 0.00 0.00 0.00 3.96 -0.88 42 0 29 0
30DEC26 46.00 P 4.70 4.70 4.49 4.45 -1.10 42 30 60 +30
30DEC26 47.00 P 5.16 5.16 5.03 4.98 -1.18 43 45 59 +26
30DEC26 48.00 P 0.00 0.00 0.00 5.55 -1.23 43 0 37 0
30DEC26 49.00 P 0.00 0.00 0.00 6.15 -1.06 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.79 -1.07 43 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 8.51 -1.24 43 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.45 -1.23 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.44 -1.34 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.57 -1.36 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.70 -1.43 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.93 -1.47 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.17 -1.54 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.47 -1.57 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.84 -1.58 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 -0.07 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.26 -0.09 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.35 -0.11 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.44 -0.14 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.56 -0.17 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.68 -0.19 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.85 -0.23 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.01 -0.30 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.26 -0.28 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.48 -0.35 43 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.75 -0.36 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.03 -0.43 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.33 -0.40 43 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 -0.38 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.94 -0.51 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.34 -0.53 43 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 3.73 -0.57 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.14 -0.63 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.60 -0.67 42 0 0 0
30MAR27 45.00 P 5.04 5.04 5.04 5.06 -0.74 42 15 15 +15
30MAR27 46.00 P 5.53 5.53 5.53 5.58 -0.78 42 11 26 +11
30MAR27 47.00 P 0.00 0.00 0.00 6.11 -1.02 42 0 30 0
30MAR27 48.00 P 6.65 6.65 6.65 6.65 -0.94 42 15 15 +15
30MAR27 49.00 P 7.18 7.18 7.18 7.27 -0.97 42 15 15 +15
30MAR27 50.00 P 0.00 0.00 0.00 7.89 -0.93 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.56 -1.03 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.36 -1.12 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.23 -1.24 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.21 -1.31 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.25 -1.40 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.38 -1.45 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.42 -0.11 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.53 -0.13 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.65 -0.16 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.79 -0.19 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.99 -0.18 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.16 -0.24 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.39 -0.24 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.62 -0.29 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.87 -0.33 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.16 -0.34 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.46 -0.40 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.79 -0.43 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.15 -0.46 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.52 -0.49 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.92 -0.49 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.27 -0.58 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.68 -0.63 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.12 -0.67 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.62 -0.67 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.10 -0.73 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.62 -0.76 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.11 -0.86 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.67 -0.90 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.26 -0.95 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.87 -0.94 42 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.50 -1.03 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.28 -1.08 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.12 -1.14 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.02 -1.20 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.99 -1.26 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.01 -1.34 43 0 0 0
TOTAL PUT 1,228 5,511 +1,015
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$ 58.450
07AUG26 43.50 C 0.00 0.00 0.00 14.96 -0.21 0 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 14.46 -0.22 0 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 13.96 -0.22 0 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 13.46 -0.22 0 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 12.96 -0.22 0 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 12.46 -0.19 0 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 11.97 -0.21 81 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 11.47 -0.18 77 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 10.97 -0.21 73 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 10.47 -0.21 70 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 9.97 -0.21 66 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 9.47 -0.21 63 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 8.97 -0.21 59 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 8.47 -0.21 56 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 7.47 -0.21 49 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 6.47 -0.21 42 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 5.47 -0.21 35 0 30 0
07AUG26 54.00 C 0.00 0.00 0.00 4.47 -0.21 29 0 0 0
07AUG26 55.00 C 3.54 3.54 3.54 3.51 -0.26 35 30 30 -30
07AUG26 56.00 C 2.51 2.51 2.51 2.53 -0.30 29 12 35 0
07AUG26 57.00 C 1.62 1.62 1.62 1.63 -0.21 26 30 170 0
07AUG26 58.00 C 0.97 0.97 0.84 0.91 -0.25 26 124 232 +123
07AUG26 59.00 C 0.48 0.48 0.38 0.45 -0.21 27 31 75 -4
07AUG26 60.00 C 0.23 0.35 0.17 0.19 -0.15 28 80 354 +14
07AUG26 61.00 C 0.00 0.00 0.00 0.08 -0.08 30 0 319 0
07AUG26 62.00 C 0.04 0.04 0.04 0.03 -0.05 31 40 290 +40
07AUG26 63.00 C 0.02 0.02 0.02 0.01 -0.02 32 5 161 +5
07AUG26 64.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 70 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 13.99 - 44 0 0 -
14AUG26 45.00 C 0.00 0.00 0.00 13.49 - 0 0 0 -
14AUG26 45.50 C 0.00 0.00 0.00 12.99 - 0 0 0 -
14AUG26 46.00 C 0.00 0.00 0.00 12.49 - 0 0 0 -
14AUG26 46.50 C 0.00 0.00 0.00 11.99 - 0 0 0 -
14AUG26 47.00 C 0.00 0.00 0.00 11.49 - 0 0 0 -
14AUG26 47.50 C 0.00 0.00 0.00 10.99 - 0 0 0 -
14AUG26 48.00 C 0.00 0.00 0.00 10.49 - 0 0 0 -
14AUG26 48.50 C 0.00 0.00 0.00 9.99 - 0 0 0 -
14AUG26 49.00 C 0.00 0.00 0.00 9.49 - 0 0 0 -
14AUG26 49.50 C 0.00 0.00 0.00 8.99 - 0 0 0 -
14AUG26 50.00 C 0.00 0.00 0.00 8.49 - 0 0 0 -
14AUG26 51.00 C 0.00 0.00 0.00 7.50 - 30 0 0 -
14AUG26 52.00 C 0.00 0.00 0.00 6.50 - 25 0 0 -
14AUG26 53.00 C 0.00 0.00 0.00 5.51 - 25 0 0 -
14AUG26 54.00 C 0.00 0.00 0.00 4.54 - 26 0 0 -
14AUG26 55.00 C 0.00 0.00 0.00 3.66 - 29 0 0 -
14AUG26 56.00 C 0.00 0.00 0.00 2.73 - 26 0 0 -
14AUG26 57.00 C 0.00 0.00 0.00 1.92 - 24 0 0 -
14AUG26 58.00 C 0.00 0.00 0.00 1.27 - 24 0 0 -
14AUG26 59.00 C 0.80 0.80 0.71 0.80 - 25 71 70 -
14AUG26 60.00 C 0.45 0.47 0.45 0.47 - 25 6 6 -
14AUG26 61.00 C 0.27 0.27 0.24 0.26 - 26 33 33 -
14AUG26 62.00 C 0.00 0.00 0.00 0.14 - 26 0 0 -
14AUG26 63.00 C 0.00 0.00 0.00 0.07 - 27 0 0 -
14AUG26 64.00 C 0.00 0.00 0.00 0.03 - 26 0 0 -
14AUG26 65.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
14AUG26 66.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
14AUG26 67.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
14AUG26 68.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
14AUG26 69.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
14AUG26 70.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
14AUG26 71.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
14AUG26 72.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
14AUG26 73.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 74.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
14AUG26 75.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
14AUG26 76.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 77.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
14AUG26 78.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
14AUG26 79.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 35.50 -0.20 116 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 34.50 -0.20 103 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 33.50 -0.21 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 32.50 -0.21 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 31.50 -0.21 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 30.51 -0.20 92 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 29.51 -0.21 81 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 28.51 -0.21 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 27.51 -0.21 0 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 26.52 -0.20 79 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 25.52 -0.21 72 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 24.52 -0.21 62 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 23.52 -0.21 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 22.52 -0.21 0 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 21.53 -0.20 61 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 20.53 -0.21 55 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 19.53 -0.21 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 18.53 -0.21 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 17.53 -0.21 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 16.54 -0.21 45 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 15.54 -0.21 40 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.54 -0.21 33 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 13.55 -0.21 39 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 12.55 -0.21 35 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 11.56 -0.21 35 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 10.57 -0.11 34 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 9.59 -0.21 34 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 8.61 -0.34 32 0 615 0
28AUG26 52.50 C 0.00 0.00 0.00 6.23 -0.24 30 0 6,779 0
28AUG26 55.00 C 3.91 3.98 3.91 3.97 -0.33 26 66 7,502 +6
28AUG26 57.50 C 2.20 2.20 2.10 2.16 -0.27 25 18 3,233 -12
28AUG26 60.00 C 0.94 1.25 0.90 1.04 -0.13 26 239 6,359 +40
28AUG26 62.50 C 0.44 0.44 0.38 0.47 -0.11 28 2,396 5,607 +2,023
28AUG26 65.00 C 0.25 0.25 0.17 0.20 -0.11 29 676 8,090 +471
28AUG26 67.50 C 0.00 0.00 0.00 0.08 -0.10 30 0 1,994 0
28AUG26 70.00 C 0.06 0.06 0.06 0.04 -0.06 33 4 1,298 -4
28AUG26 72.50 C 0.00 0.00 0.00 0.02 -0.04 35 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 35.52 -0.18 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 34.52 -0.18 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 33.53 -0.18 84 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 32.53 -0.18 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 31.53 -0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 30.54 -0.17 75 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 29.54 -0.18 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 28.54 -0.18 0 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 27.54 -0.18 0 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 26.55 -0.17 58 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 25.55 -0.18 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 24.55 -0.18 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 23.56 -0.17 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.56 -0.17 0 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 21.56 -0.17 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 20.57 -0.17 45 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 19.57 -0.18 37 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 18.57 -0.18 0 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 17.58 -0.17 38 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 16.58 -0.17 33 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 15.58 -0.18 0 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 14.59 -0.18 32 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 13.59 -0.18 27 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 12.60 -0.20 29 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 11.56 -0.26 0 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 10.57 -0.29 0 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 9.66 -0.23 28 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 8.70 -0.51 28 0 828 0
29SEP26 52.50 C 0.00 0.00 0.00 6.41 -0.25 27 0 7,581 0
29SEP26 55.00 C 4.56 4.56 4.29 4.34 -0.26 26 90 14,536 -30
29SEP26 57.50 C 2.87 2.87 2.58 2.71 -0.21 26 50 4,793 +20
29SEP26 60.00 C 1.71 1.78 1.61 1.58 -0.13 26 75 13,710 +4
29SEP26 62.50 C 0.86 0.86 0.86 0.86 -0.12 26 50 13,920 0
29SEP26 65.00 C 0.52 0.52 0.52 0.44 -0.12 27 10 13,065 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 -0.08 27 0 9,211 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 8,523 0
29SEP26 72.50 C 0.13 0.13 0.13 0.05 -0.05 28 60 5,283 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 2,394 0
29SEP26 80.00 C 0.06 0.06 0.06 0.01 -0.01 31 11 3,669 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,157 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 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 41 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 35.52 -0.18 68 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 34.52 -0.18 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 33.53 -0.18 77 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 32.53 -0.18 67 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 31.53 -0.18 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 30.54 -0.17 67 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 29.54 -0.18 60 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 28.54 -0.18 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 27.54 -0.18 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 26.55 -0.17 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 25.55 -0.18 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 24.55 -0.18 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 23.56 -0.17 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 22.56 -0.18 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 21.56 -0.18 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 20.57 -0.18 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 19.57 -0.18 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 18.57 -0.18 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 17.58 -0.18 35 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 16.58 -0.18 31 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 15.58 -0.18 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.59 -0.18 29 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.59 -0.20 25 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.60 -0.21 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.56 -0.28 0 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 10.57 -0.31 0 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 9.69 -0.24 27 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 8.76 -0.45 27 0 270 0
29OCT26 52.50 C 0.00 0.00 0.00 6.58 -0.24 27 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 4.70 -0.29 27 0 978 0
29OCT26 57.50 C 3.24 3.24 3.24 3.21 -0.19 27 30 1,740 +30
29OCT26 60.00 C 2.19 2.19 2.11 2.12 -0.14 27 25 5,411 +5
29OCT26 62.50 C 0.00 0.00 0.00 1.38 -0.09 27 0 1,590 0
29OCT26 65.00 C 0.86 0.86 0.86 0.88 -0.08 27 20 1,106 -20
29OCT26 67.50 C 0.00 0.00 0.00 0.55 -0.06 28 0 434 0
29OCT26 70.00 C 0.00 0.00 0.00 0.35 -0.03 29 0 62 0
29OCT26 72.50 C 0.00 0.00 0.00 0.22 -0.02 29 0 155 0
29OCT26 75.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 0.00 32 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 0.00 33 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 35.52 -0.21 69 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 34.52 -0.21 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 33.53 -0.20 71 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 32.53 -0.21 64 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 31.53 -0.21 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 30.54 -0.20 63 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 29.54 -0.18 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 28.54 -0.21 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 27.54 -0.21 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 26.55 -0.21 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 25.55 -0.18 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 24.55 -0.21 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 23.56 -0.21 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 22.56 -0.18 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 21.56 -0.21 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 20.57 -0.18 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 19.57 -0.21 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 18.57 -0.21 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 17.58 -0.21 33 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 16.58 -0.21 29 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 15.58 -0.22 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 14.59 -0.20 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 13.59 -0.22 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 12.60 -0.24 24 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 11.58 -0.31 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.66 -0.28 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 9.79 -0.23 27 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 8.90 -0.31 27 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 6.85 -0.24 27 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 5.13 -0.29 27 0 0 0
27NOV26 57.50 C 3.90 3.90 3.88 3.73 -0.22 27 90 90 +90
27NOV26 60.00 C 0.00 0.00 0.00 2.66 -0.19 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 1.87 -0.14 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 1.30 -0.09 28 0 2 0
27NOV26 67.50 C 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 35.52 -0.21 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 34.52 -0.21 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 33.53 -0.20 65 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 32.53 -0.21 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 31.53 -0.21 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 30.54 -0.20 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 29.54 -0.20 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 28.54 -0.21 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 27.54 -0.21 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 26.55 -0.21 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 25.55 -0.18 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 24.55 -0.21 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 23.56 -0.21 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 22.56 -0.18 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.56 -0.21 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.57 -0.18 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.57 -0.21 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.57 -0.21 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.58 -0.21 30 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 16.58 -0.21 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.58 -0.22 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.59 -0.20 24 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 13.59 -0.27 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.63 -0.30 25 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 11.73 -0.30 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.86 -0.21 28 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 9.97 -0.24 28 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 9.14 -0.22 27 0 477 0
30DEC26 52.50 C 0.00 0.00 0.00 7.23 -0.22 27 0 2,280 0
30DEC26 55.00 C 0.00 0.00 0.00 5.66 -0.23 28 0 4,910 0
30DEC26 57.50 C 4.48 4.48 4.48 4.31 -0.17 28 10 11,134 0
30DEC26 60.00 C 3.17 3.17 3.17 3.22 -0.14 27 2 14,604 +2
30DEC26 62.50 C 0.00 0.00 0.00 2.40 -0.12 28 0 9,438 0
30DEC26 65.00 C 1.95 1.95 1.95 1.77 -0.09 28 9 8,358 0
30DEC26 67.50 C 1.33 1.33 1.33 1.30 -0.06 28 1 9,944 0
30DEC26 70.00 C 0.00 0.00 0.00 0.95 -0.04 29 10 3,893 +10
30DEC26 72.50 C 0.00 0.00 0.00 0.69 -0.03 29 0 4,711 0
30DEC26 75.00 C 0.00 0.00 0.00 0.50 -0.01 29 0 4,406 0
30DEC26 77.50 C 0.00 0.00 0.00 0.36 -0.01 30 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.27 0.00 30 0 1,223 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 0.00 31 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 0.00 31 10 602 +10
30DEC26 87.50 C 0.00 0.00 0.00 0.11 0.00 31 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 0.00 32 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 0.00 32 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 0.00 33 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 0.00 33 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 0.00 33 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 0.00 33 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 35.52 -0.21 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 34.52 -0.21 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 33.53 -0.20 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 32.53 -0.21 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 31.53 -0.21 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 30.54 -0.20 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 29.54 -0.20 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 28.54 -0.21 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 27.54 -0.21 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 26.55 -0.21 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 25.55 -0.20 37 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 24.55 -0.21 33 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 23.56 -0.21 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 22.56 -0.19 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 21.56 -0.24 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 20.57 -0.29 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.58 -0.34 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.68 -0.32 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.75 -0.33 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.84 -0.33 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.96 -0.32 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.01 -0.42 31 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 14.13 -0.40 30 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 13.31 -0.38 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.58 -0.29 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.73 -0.33 30 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.99 0.00 30 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 10.04 -0.21 28 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 8.36 -0.21 28 0 4,382 0
30MAR27 55.00 C 0.00 0.00 0.00 7.00 -0.22 28 0 2,179 0
30MAR27 57.50 C 0.00 0.00 0.00 5.69 -0.18 28 0 1,700 0
30MAR27 60.00 C 0.00 0.00 0.00 4.57 -0.19 28 0 20,001 0
30MAR27 62.50 C 0.00 0.00 0.00 3.69 -0.15 28 0 445 0
30MAR27 65.00 C 0.00 0.00 0.00 2.98 -0.12 28 0 2,568 0
30MAR27 67.50 C 0.00 0.00 0.00 2.39 -0.09 29 0 864 0
30MAR27 70.00 C 0.00 0.00 0.00 1.91 -0.06 29 0 2,578 0
30MAR27 72.50 C 0.00 0.00 0.00 1.52 -0.04 29 0 4,260 0
30MAR27 75.00 C 0.00 0.00 0.00 1.23 -0.01 29 0 1,920 0
30MAR27 77.50 C 0.00 0.00 0.00 0.98 0.00 30 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.79 +0.02 30 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.64 +0.02 30 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.51 +0.03 31 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.42 +0.03 31 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.28 +0.03 32 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.23 +0.04 32 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 378 0
30MAR27 100.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 35.52 -0.21 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 34.52 -0.21 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 33.53 -0.20 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 32.53 -0.21 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 31.53 -0.21 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 30.54 -0.20 41 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 29.54 -0.20 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 28.54 -0.21 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 27.54 -0.21 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 26.55 -0.21 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 25.61 -0.17 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 24.68 -0.16 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 23.74 -0.17 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 22.81 -0.17 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 21.89 -0.16 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.95 -0.18 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.04 -0.30 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.77 -0.23 27 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 18.25 -0.30 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 17.38 -0.30 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.52 -0.30 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.68 -0.29 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.83 -0.31 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 14.02 -0.31 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.23 -0.31 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.52 -0.21 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.79 -0.20 29 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 11.01 -0.26 28 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 9.44 -0.36 28 0 161 0
29JUN27 55.00 C 7.92 7.92 7.92 7.97 -0.21 28 2 5,085 0
29JUN27 57.50 C 0.00 0.00 0.00 6.75 -0.25 28 0 259 0
29JUN27 60.00 C 0.00 0.00 0.00 5.70 -0.30 28 0 3,226 0
29JUN27 62.50 C 0.00 0.00 0.00 4.87 -0.23 29 0 82 0
29JUN27 65.00 C 0.00 0.00 0.00 4.14 -0.16 29 0 483 0
29JUN27 67.50 C 0.00 0.00 0.00 3.53 -0.11 29 0 955 0
29JUN27 70.00 C 2.75 2.75 2.75 3.02 -0.05 30 1 6,083 +1
29JUN27 72.50 C 0.00 0.00 0.00 2.56 -0.01 30 0 969 0
29JUN27 75.00 C 0.00 0.00 0.00 2.21 +0.03 31 0 509 0
29JUN27 77.50 C 0.00 0.00 0.00 1.88 +0.07 31 0 68 0
29JUN27 80.00 C 1.45 1.45 1.45 1.64 +0.10 31 2 80 +2
29JUN27 82.50 C 0.00 0.00 0.00 1.40 +0.09 32 0 435 0
29JUN27 85.00 C 0.00 0.00 0.00 1.22 +0.08 32 0 282 0
29JUN27 87.50 C 0.00 0.00 0.00 1.07 +0.13 33 0 283 0
29JUN27 90.00 C 0.00 0.00 0.00 0.92 +0.14 33 0 298 0
29JUN27 92.50 C 0.00 0.00 0.00 0.82 +0.17 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.72 +0.15 34 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.63 +0.15 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.57 +0.17 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.50 +0.16 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.46 +0.17 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.43 +0.19 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.39 +0.18 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.35 +0.18 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.32 +0.17 37 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.29 +0.16 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.27 +0.16 38 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.25 +0.16 38 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.23 +0.15 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.21 +0.14 39 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.19 +0.13 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.18 +0.13 39 0 0 0
TOTAL CALL 4,419 325,813 +2,796
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
07AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
07AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
07AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
07AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
07AUG26 55.00 P 0.04 0.04 0.04 0.03 +0.01 33 26 113 +25
07AUG26 56.00 P 0.12 0.12 0.09 0.07 -0.01 30 16 98 +16
07AUG26 57.00 P 0.24 0.27 0.17 0.18 -0.04 27 1,524 1,558 +1,489
07AUG26 58.00 P 0.63 0.63 0.46 0.46 -0.05 27 52 172 -25
07AUG26 59.00 P 1.18 1.18 0.99 1.01 0.00 28 130 90 +51
07AUG26 60.00 P 1.50 1.50 1.50 1.75 +0.12 30 20 113 +20
07AUG26 61.00 P 2.63 2.63 2.46 2.61 +0.14 29 60 22 0
07AUG26 62.00 P 3.58 3.82 3.40 3.57 +0.18 31 99 39 +39
07AUG26 63.00 P 0.00 0.00 0.00 4.55 +0.19 0 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 5.55 +0.20 0 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 6.55 +0.20 0 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 7.55 +0.20 0 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 8.55 +0.20 0 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 9.55 +0.20 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 10.76 +0.26 107 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 11.75 +0.24 113 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 12.76 +0.26 121 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 13.75 +0.25 127 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 14.77 +0.39 136 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 15.76 +0.38 141 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 16.76 +0.38 147 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 17.76 +0.37 153 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 18.76 +0.26 159 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 19.76 +0.26 164 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 20.76 +0.26 170 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
14AUG26 45.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
14AUG26 45.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
14AUG26 46.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
14AUG26 46.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
14AUG26 47.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
14AUG26 47.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
14AUG26 48.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
14AUG26 48.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
14AUG26 49.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
14AUG26 49.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
14AUG26 50.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
14AUG26 51.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
14AUG26 52.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
14AUG26 53.00 P 0.05 0.05 0.05 0.02 - 27 10 10 -
14AUG26 54.00 P 0.07 0.07 0.07 0.05 - 27 20 20 -
14AUG26 55.00 P 0.15 0.17 0.15 0.11 - 26 50 50 -
14AUG26 56.00 P 0.30 0.30 0.27 0.24 - 26 25 25 -
14AUG26 57.00 P 0.52 0.56 0.47 0.45 - 25 52 48 -
14AUG26 58.00 P 0.88 0.88 0.80 0.80 - 25 63 63 -
14AUG26 59.00 P 1.52 1.52 1.12 1.33 - 26 124 124 -
14AUG26 60.00 P 0.00 0.00 0.00 2.00 - 26 0 0 -
14AUG26 61.00 P 0.00 0.00 0.00 2.68 - 22 0 0 -
14AUG26 62.00 P 0.00 0.00 0.00 3.68 - 28 0 0 -
14AUG26 63.00 P 0.00 0.00 0.00 4.58 - 26 0 0 -
14AUG26 64.00 P 0.00 0.00 0.00 5.56 - 27 0 0 -
14AUG26 65.00 P 0.00 0.00 0.00 6.55 - 0 0 0 -
14AUG26 66.00 P 0.00 0.00 0.00 7.55 - 0 0 0 -
14AUG26 67.00 P 0.00 0.00 0.00 8.55 - 0 0 0 -
14AUG26 68.00 P 0.00 0.00 0.00 9.55 - 0 0 0 -
14AUG26 69.00 P 0.00 0.00 0.00 10.76 - 66 0 0 -
14AUG26 70.00 P 0.00 0.00 0.00 11.75 - 70 0 0 -
14AUG26 71.00 P 0.00 0.00 0.00 12.76 - 74 0 0 -
14AUG26 72.00 P 0.00 0.00 0.00 13.75 - 78 0 0 -
14AUG26 73.00 P 0.00 0.00 0.00 14.77 - 83 0 0 -
14AUG26 74.00 P 0.00 0.00 0.00 15.76 - 86 0 0 -
14AUG26 75.00 P 0.00 0.00 0.00 16.76 - 90 0 0 -
14AUG26 76.00 P 0.00 0.00 0.00 17.76 - 94 0 0 -
14AUG26 77.00 P 0.00 0.00 0.00 18.76 - 98 0 0 -
14AUG26 78.00 P 0.00 0.00 0.00 19.76 - 101 0 0 -
14AUG26 79.00 P 0.00 0.00 0.00 20.76 - 104 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 676 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 481 0
28AUG26 46.00 P 0.03 0.03 0.03 0.01 0.00 37 1 309 -1
28AUG26 47.00 P 0.02 0.02 0.02 0.02 0.00 37 1 2,244 0
28AUG26 48.00 P 0.04 0.04 0.04 0.03 0.00 35 20 3,652 0
28AUG26 49.00 P 0.06 0.06 0.06 0.04 -0.01 34 4 2,399 0
28AUG26 50.00 P 0.08 0.08 0.08 0.06 -0.01 32 45 6,362 +20
28AUG26 52.50 P 0.21 0.21 0.18 0.18 -0.03 30 87 6,276 +16
28AUG26 55.00 P 0.47 0.51 0.40 0.46 -0.05 28 148 19,175 +41
28AUG26 57.50 P 0.99 1.20 0.99 1.12 -0.05 26 80 8,246 +1
28AUG26 60.00 P 2.31 2.67 2.31 2.49 +0.11 26 65 3,534 +52
28AUG26 62.50 P 4.36 4.36 4.36 4.43 +0.18 28 3 1,771 +3
28AUG26 65.00 P 0.00 0.00 0.00 6.88 +0.12 36 0 697 0
28AUG26 67.50 P 0.00 0.00 0.00 9.11 +0.17 34 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 11.75 +0.24 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.29 +0.28 57 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.79 +0.28 63 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.33 +0.33 71 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.80 +0.31 76 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.29 +0.28 81 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.83 +0.33 89 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.29 +0.29 92 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.81 +0.30 98 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.29 +0.28 101 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.76 +0.24 104 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.25 +0.25 108 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.83 +0.33 117 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.25 +0.25 117 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.75 +0.25 120 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.25 +0.25 124 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 51.76 +0.26 129 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 54.26 +0.26 132 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 56.83 +0.33 141 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 59.25 +0.25 139 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 61.75 +0.25 142 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 64.25 +0.25 145 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 66.75 +0.24 149 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 69.31 +0.31 156 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 71.83 +0.33 161 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 74.25 +0.25 158 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,911 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2,222 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 1,664 0
29SEP26 45.00 P 0.10 0.10 0.10 0.05 -0.01 30 5 6,006 -5
29SEP26 46.00 P 0.12 0.13 0.11 0.07 -0.01 30 30 2,092 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 2,374 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 4,111 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 4,406 0
29SEP26 50.00 P 0.34 0.34 0.31 0.31 -0.03 28 112 32,547 0
29SEP26 52.50 P 0.63 0.70 0.63 0.64 -0.05 27 49 11,861 +40
29SEP26 55.00 P 1.20 1.30 1.20 1.27 -0.04 26 28 19,712 -12
29SEP26 57.50 P 2.32 2.36 2.25 2.28 0.00 25 111 12,657 +35
29SEP26 60.00 P 3.85 3.85 3.85 3.78 +0.12 25 20 13,393 +20
29SEP26 62.50 P 5.60 5.60 5.60 5.67 +0.11 25 6 12,482 0
29SEP26 65.00 P 8.00 8.00 8.00 7.80 +0.23 24 15 13,604 -8
29SEP26 67.50 P 0.00 0.00 0.00 10.21 +0.13 27 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.22 -0.13 0 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 14.93 +0.18 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 17.51 +0.23 28 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 20.02 +0.35 34 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 22.53 +0.36 39 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.03 +0.39 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.49 +0.37 41 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.01 +0.38 48 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.49 +0.38 49 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 34.97 +0.35 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.48 +0.37 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.97 +0.38 57 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.48 +0.40 61 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.97 +0.40 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.43 +0.36 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.92 +0.34 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.42 +0.37 66 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.91 +0.36 67 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 57.40 +0.36 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 59.90 +0.36 72 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 62.39 +0.36 73 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 64.88 +0.36 75 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 67.39 +0.37 80 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 69.87 +0.36 79 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 72.36 +0.36 80 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 74.86 +0.36 83 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 0.03 0.00 29 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 680 0
29OCT26 45.00 P 0.20 0.20 0.20 0.09 -0.02 27 10 391 0
29OCT26 46.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 612 0
29OCT26 47.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 1,154 0
29OCT26 48.00 P 0.38 0.38 0.38 0.28 -0.03 27 2 1,920 +2
29OCT26 49.00 P 0.46 0.46 0.46 0.39 -0.03 27 30 1,148 +30
29OCT26 50.00 P 0.60 0.60 0.60 0.53 -0.03 27 2 4,580 +2
29OCT26 52.50 P 1.01 1.07 1.00 1.00 -0.01 26 63 5,514 +16
29OCT26 55.00 P 1.75 1.78 1.75 1.76 0.00 26 6 2,486 +6
29OCT26 57.50 P 2.95 2.95 2.81 2.84 +0.05 26 63 413 +21
29OCT26 60.00 P 0.00 0.00 0.00 4.29 +0.10 25 0 93 0
29OCT26 62.50 P 5.91 5.94 5.91 6.08 +0.15 25 90 426 +90
29OCT26 65.00 P 0.00 0.00 0.00 8.23 +0.14 27 0 10 0
29OCT26 67.50 P 0.00 0.00 0.00 10.45 +0.18 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.77 +0.26 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.16 +0.28 29 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.59 +0.30 30 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.04 +0.31 31 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.53 +0.34 33 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.03 +0.36 36 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 27.49 +0.33 35 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.01 +0.36 41 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 32.49 +0.35 42 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 34.97 +0.34 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 37.48 +0.36 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 39.97 +0.35 48 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 42.48 +0.37 52 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 44.97 +0.37 54 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 47.43 +0.33 52 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 49.92 +0.33 53 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 52.42 +0.34 56 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 54.91 +0.34 57 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 57.40 +0.33 58 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 59.90 +0.34 61 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 62.39 +0.33 62 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 64.88 +0.33 63 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 67.39 +0.35 67 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 69.87 +0.33 67 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 72.36 +0.33 68 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 74.86 +0.34 71 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
27NOV26 44.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
27NOV26 45.00 P 0.31 0.31 0.31 0.20 -0.01 28 5 5 +5
27NOV26 46.00 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 2 0
27NOV26 48.00 P 0.57 0.57 0.57 0.49 -0.02 28 2 2 +2
27NOV26 49.00 P 0.72 0.72 0.72 0.63 -0.02 27 12 32 +12
27NOV26 50.00 P 0.00 0.00 0.00 0.82 -0.02 27 0 2 0
27NOV26 52.50 P 1.38 1.38 1.38 1.34 -0.02 27 2 3 +2
27NOV26 55.00 P 2.11 2.11 2.11 2.17 -0.02 26 4 7 +4
27NOV26 57.50 P 0.00 0.00 0.00 3.27 +0.01 26 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 4.71 +0.04 26 0 0 0
27NOV26 62.50 P 6.31 6.45 6.31 6.44 +0.11 26 90 90 +90
27NOV26 65.00 P 0.00 0.00 0.00 8.53 +0.13 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.67 +0.18 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 12.92 +0.23 28 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.25 +0.26 29 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.63 +0.27 29 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.08 +0.29 30 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.54 +0.32 31 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.03 +0.34 33 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 27.49 +0.33 32 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 30.01 +0.36 37 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 32.49 +0.22 38 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 34.97 +0.21 39 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 37.48 +0.22 42 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 39.97 +0.22 44 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 42.48 +0.24 47 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 44.97 +0.24 49 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 47.43 +0.20 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 49.92 +0.20 48 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 52.42 +0.21 51 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 54.91 +0.20 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 57.40 +0.33 53 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 59.90 +0.21 55 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 62.39 +0.21 56 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 64.88 +0.19 57 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 67.39 +0.22 61 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 69.87 +0.21 61 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 72.36 +0.20 62 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 74.86 +0.21 64 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 30 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 3,562 0
30DEC26 45.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 2,645 0
30DEC26 46.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 2,462 0
30DEC26 47.00 P 0.00 0.00 0.00 0.58 -0.02 28 0 2,573 0
30DEC26 48.00 P 0.00 0.00 0.00 0.73 -0.02 28 0 6,665 0
30DEC26 49.00 P 0.00 0.00 0.00 0.92 -0.02 28 0 6,926 0
30DEC26 50.00 P 1.12 1.12 1.09 1.10 -0.01 27 10 15,646 +6
30DEC26 52.50 P 0.00 0.00 0.00 1.72 0.00 27 0 10,841 0
30DEC26 55.00 P 2.57 2.57 2.57 2.58 +0.01 26 2 17,215 +2
30DEC26 57.50 P 3.80 3.80 3.75 3.70 +0.05 26 35 6,888 +5
30DEC26 60.00 P 0.00 0.00 0.00 5.11 +0.07 26 0 5,031 0
30DEC26 62.50 P 0.00 0.00 0.00 6.80 +0.12 26 0 8,337 0
30DEC26 65.00 P 0.00 0.00 0.00 8.84 +0.13 27 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 10.89 +0.14 28 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 13.10 +0.22 28 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 15.38 +0.14 29 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.27 +0.70 37 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 20.12 +0.17 29 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 22.56 +0.30 29 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 25.03 +0.32 30 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.49 +0.31 30 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 30.01 +0.31 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 32.49 +0.22 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 34.97 +0.21 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.48 +0.22 39 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 39.97 +0.22 41 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.48 +0.24 44 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.97 +0.24 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.43 +0.20 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.92 +0.20 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 52.42 +0.21 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.91 +0.20 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 57.40 +0.33 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 59.90 +0.21 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 62.39 +0.20 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 64.88 +0.19 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 67.39 +0.22 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 69.87 +0.20 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 72.36 +0.20 57 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 74.86 +0.21 59 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 0.00 29 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 0.00 30 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 0.00 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 0.00 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 0.00 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 238 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 0.00 29 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.26 0.00 29 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.33 0.00 29 0 314 0
30MAR27 42.00 P 0.00 0.00 0.00 0.43 0.00 29 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.53 0.00 29 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.66 0.00 29 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.80 0.00 29 0 1,060 0
30MAR27 46.00 P 0.00 0.00 0.00 0.97 0.00 28 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.16 0.00 28 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.35 -0.01 28 0 1,123 0
30MAR27 49.00 P 1.56 1.56 1.56 1.55 -0.01 28 20 3,933 -20
30MAR27 50.00 P 0.00 0.00 0.00 1.78 -0.01 28 0 3,222 0
30MAR27 52.50 P 0.00 0.00 0.00 2.55 +0.01 27 0 6,759 0
30MAR27 55.00 P 3.50 3.51 3.50 3.50 +0.02 27 20 8,825 +20
30MAR27 57.50 P 0.00 0.00 0.00 4.64 +0.02 27 0 1,978 0
30MAR27 60.00 P 0.00 0.00 0.00 5.99 +0.01 26 0 18,049 0
30MAR27 62.50 P 7.76 7.77 7.71 7.61 0.00 27 120 1,703 +30
30MAR27 65.00 P 0.00 0.00 0.00 9.62 +0.10 28 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 11.64 +0.28 29 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 13.73 +0.31 29 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 15.75 +0.19 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.27 +0.49 31 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 20.40 +0.34 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.69 +0.28 29 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 25.13 +0.32 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.54 +0.30 29 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 30.07 +0.37 32 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 32.54 +0.27 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.97 +0.21 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.48 +0.21 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.97 +0.22 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.48 +0.23 38 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.97 +0.23 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.43 +0.20 38 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.92 +0.19 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.42 +0.21 41 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 54.91 +0.20 42 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 57.40 +0.19 43 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 59.90 +0.20 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 62.39 +0.20 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 64.88 +0.19 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 67.39 +0.22 49 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 69.87 +0.20 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 72.36 +0.20 49 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 74.86 +0.20 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.21 +0.05 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.28 +0.07 29 0 0 0
29JUN27 38.00 P 0.62 0.64 0.62 0.35 +0.07 29 2 153 +2
29JUN27 39.00 P 0.00 0.00 0.00 0.44 +0.08 29 0 930 0
29JUN27 40.00 P 0.00 0.00 0.00 0.54 +0.08 29 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 0.66 +0.11 29 0 862 0
29JUN27 42.00 P 0.00 0.00 0.00 0.80 +0.12 29 0 305 0
29JUN27 43.00 P 0.00 0.00 0.00 0.95 +0.09 29 0 878 0
29JUN27 44.00 P 0.00 0.00 0.00 1.14 +0.11 29 0 554 0
29JUN27 45.00 P 1.62 1.62 1.62 1.34 +0.10 29 20 779 -20
29JUN27 46.00 P 0.00 0.00 0.00 1.55 +0.10 29 0 1,116 0
29JUN27 47.00 P 2.04 2.04 2.04 1.81 +0.09 29 2 513 -2
29JUN27 48.00 P 0.00 0.00 0.00 2.07 +0.08 29 0 807 0
29JUN27 49.00 P 0.00 0.00 0.00 2.38 +0.08 29 0 572 0
29JUN27 50.00 P 2.91 2.91 2.91 2.71 +0.07 29 20 484 +20
29JUN27 52.50 P 0.00 0.00 0.00 3.64 +0.04 30 0 5,162 0
29JUN27 55.00 P 4.91 4.91 4.91 4.73 -0.01 30 2 123 -2
29JUN27 57.50 P 6.25 6.25 6.10 5.99 -0.04 30 14 68 +9
29JUN27 60.00 P 0.00 0.00 0.00 7.42 -0.10 30 0 3,162 0
29JUN27 62.50 P 0.00 0.00 0.00 9.11 -0.02 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 10.91 +0.05 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.85 +0.11 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.71 -0.03 32 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 17.02 +0.21 33 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 19.18 +0.23 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.34 +0.22 34 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.55 +0.22 35 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 25.81 +0.23 35 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.10 +0.24 35 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.41 +0.25 35 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 32.75 +0.26 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.09 +0.26 33 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.48 +0.21 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.97 +0.18 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.48 +0.22 35 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.97 +0.23 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.43 +0.19 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.92 +0.19 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.42 +0.20 38 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 54.91 +0.20 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 57.40 +0.19 40 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 59.90 +0.20 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 62.39 +0.20 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 64.88 +0.19 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 67.39 +0.21 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 69.87 +0.20 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 72.36 +0.20 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 74.86 +0.20 47 0 0 0
TOTAL PUT 3,749 437,481 +2,149
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$ 9.810
28AUG26 4.00 C 0.00 0.00 0.00 5.83 -0.12 155 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.71 -0.14 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.61 -0.14 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.51 -0.14 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.41 -0.14 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.31 -0.14 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.21 -0.14 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 5.11 -0.14 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 5.01 -0.14 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.91 -0.14 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.81 -0.14 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.56 -0.14 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.31 -0.14 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.82 -0.13 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.56 -0.14 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.31 -0.14 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.06 -0.15 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.82 -0.12 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.58 -0.13 30 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.35 -0.12 35 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.11 -0.10 32 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.90 -0.09 34 0 426 0
28AUG26 9.25 C 0.70 0.70 0.70 0.70 -0.09 33 1 1,120 0
28AUG26 9.50 C 0.00 0.00 0.00 0.52 -0.09 32 0 2,705 0
28AUG26 9.75 C 0.00 0.00 0.00 0.37 -0.09 32 0 2,637 0
28AUG26 10.00 C 0.28 0.28 0.27 0.26 -0.07 32 70 2,680 +30
28AUG26 10.50 C 0.16 0.16 0.12 0.11 -0.06 32 193 1,471 -3
28AUG26 11.00 C 0.06 0.07 0.06 0.04 -0.03 32 11 1,638 0
28AUG26 11.50 C 0.04 0.04 0.03 0.02 -0.01 36 21 1,479 +1
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 354 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.83 -0.12 118 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.72 -0.13 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.52 -0.13 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.41 -0.14 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.22 -0.13 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.12 -0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.92 -0.14 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.81 -0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.56 -0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.33 -0.13 72 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.33 -0.13 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.06 -0.15 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.83 -0.11 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.57 -0.14 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.32 -0.15 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.07 -0.13 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 -0.13 0 0 30 0
29SEP26 8.25 C 1.73 1.73 1.62 1.62 -0.09 37 90 813 +90
29SEP26 8.50 C 0.00 0.00 0.00 1.40 -0.10 37 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.17 -0.08 34 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 -0.12 33 0 7,065 0
29SEP26 9.25 C 0.00 0.00 0.00 0.77 -0.12 32 0 5,266 0
29SEP26 9.50 C 0.67 0.67 0.67 0.60 -0.10 31 30 1,773 -30
29SEP26 9.75 C 0.00 0.00 0.00 0.47 -0.09 32 0 1,438 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.07 33 0 2,813 0
29SEP26 10.50 C 0.22 0.22 0.22 0.21 -0.05 33 35 5,169 +35
29SEP26 11.00 C 0.15 0.15 0.15 0.11 -0.04 33 9 2,373 +9
29SEP26 11.50 C 0.10 0.10 0.10 0.06 -0.02 34 210 3,375 -210
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 795 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.83 -0.12 105 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.73 -0.12 102 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.52 -0.13 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.42 -0.13 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.23 -0.12 87 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.13 -0.13 85 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.03 -0.13 82 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.93 -0.13 79 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.83 -0.13 77 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.59 -0.12 80 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.34 -0.12 74 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.09 -0.11 69 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.84 -0.12 64 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.33 -0.13 41 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.06 -0.15 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.84 -0.10 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.60 -0.11 45 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.35 -0.12 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.11 -0.10 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.86 -0.10 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.62 -0.13 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.40 -0.13 32 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.19 -0.12 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.00 -0.12 32 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 0.83 -0.12 32 0 515 0
29OCT26 9.50 C 0.75 0.75 0.69 0.67 -0.10 31 150 613 +66
29OCT26 9.75 C 0.00 0.00 0.00 0.55 -0.08 32 0 121 0
29OCT26 10.00 C 0.45 0.45 0.45 0.45 -0.07 32 72 252 +30
29OCT26 10.50 C 0.30 0.30 0.30 0.29 -0.05 32 43 632 +43
29OCT26 11.00 C 0.00 0.00 0.00 0.18 -0.05 32 0 176 0
29OCT26 11.50 C 0.13 0.13 0.13 0.11 -0.03 33 150 360 +150
29OCT26 12.00 C 0.10 0.10 0.10 0.06 -0.03 32 30 473 +30
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.83 -0.12 96 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.73 -0.12 94 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.52 -0.13 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.42 -0.13 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.23 -0.12 80 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.13 -0.13 78 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.03 -0.13 75 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.93 -0.13 73 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.83 -0.13 71 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.59 -0.12 73 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.34 -0.12 68 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.09 -0.11 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.84 -0.12 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.33 -0.13 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.06 -0.15 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.84 -0.10 41 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.60 -0.11 41 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.35 -0.12 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.11 -0.10 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.86 -0.11 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.62 -0.15 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.40 -0.15 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.22 -0.13 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.06 -0.11 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.88 -0.12 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.74 -0.09 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.62 -0.09 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.52 -0.07 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.38 -0.04 32 0 5 0
27NOV26 11.00 C 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.83 -0.12 88 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.73 -0.12 86 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.52 -0.13 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.42 -0.13 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.23 -0.12 74 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.13 -0.13 72 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.03 -0.13 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.93 -0.13 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.83 -0.13 65 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.59 -0.12 67 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.34 -0.12 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.09 -0.11 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.84 -0.12 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.33 -0.13 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.84 -0.10 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.60 -0.11 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.35 -0.12 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.12 -0.10 34 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 -0.12 30 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.65 -0.14 30 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.44 -0.15 30 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 -0.15 30 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.13 -0.11 32 0 636 0
30DEC26 9.25 C 0.00 0.00 0.00 0.96 -0.09 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.83 -0.08 31 0 993 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 -0.07 31 0 606 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 -0.07 31 0 4,237 0
30DEC26 10.50 C 0.00 0.00 0.00 0.46 -0.04 32 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.04 32 0 1,377 0
30DEC26 11.50 C 0.26 0.26 0.25 0.24 -0.04 32 10 2,299 0
30DEC26 12.00 C 0.20 0.20 0.19 0.17 -0.03 32 8 1,254 +8
30DEC26 12.50 C 0.15 0.15 0.15 0.12 -0.02 33 5 838 0
30DEC26 13.00 C 0.13 0.13 0.12 0.08 -0.02 32 120 670 +120
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 34 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.83 -0.12 73 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.73 -0.12 71 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.52 -0.13 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.42 -0.13 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.23 -0.12 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.13 -0.13 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.03 -0.13 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.93 -0.13 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.83 -0.13 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.59 -0.12 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.34 -0.12 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.09 -0.12 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.84 -0.12 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.34 -0.12 37 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.84 -0.10 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.60 -0.11 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.36 -0.12 28 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 -0.12 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.95 -0.11 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.77 -0.12 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.58 -0.13 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.42 -0.13 29 0 162 0
30MAR27 9.00 C 1.37 1.37 1.37 1.28 -0.12 30 2 101 -2
30MAR27 9.25 C 0.00 0.00 0.00 1.15 -0.08 30 0 130 0
30MAR27 9.50 C 1.04 1.04 1.04 1.04 -0.05 30 30 63 +30
30MAR27 9.75 C 0.93 0.93 0.93 0.92 -0.06 30 30 118 +30
30MAR27 10.00 C 0.85 0.85 0.85 0.83 -0.05 31 30 1,314 +30
30MAR27 10.50 C 0.00 0.00 0.00 0.66 -0.05 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 -0.04 31 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.03 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 0.00 32 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 0.00 32 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.83 -0.12 63 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.73 -0.12 61 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.52 -0.13 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.42 -0.13 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.23 -0.12 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.13 -0.13 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.03 -0.13 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.93 -0.13 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.83 -0.13 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.59 -0.12 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.34 -0.12 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.09 -0.12 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.84 -0.12 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.34 -0.12 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.09 -0.12 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.86 -0.12 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.65 -0.11 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.43 -0.13 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.26 -0.10 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.09 -0.10 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.93 -0.10 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.78 -0.15 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.64 -0.14 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.51 -0.13 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.39 -0.07 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.27 -0.07 31 0 25 0
29JUN27 9.75 C 0.00 0.00 0.00 1.16 -0.07 31 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 1.06 -0.07 31 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.88 -0.06 32 0 255 0
29JUN27 11.00 C 0.71 0.71 0.71 0.73 -0.05 32 110 249 +110
29JUN27 11.50 C 0.00 0.00 0.00 0.59 -0.05 32 0 51 0
29JUN27 12.00 C 0.48 0.48 0.48 0.49 -0.04 32 5 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 -0.02 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 -0.03 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 -0.02 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 -0.02 32 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 77 0
29JUN27 17.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
TOTAL CALL 1,465 92,674 +567
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,129 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 0.00 35 0 1,402 0
28AUG26 8.75 P 0.04 0.04 0.04 0.03 0.00 32 5 968 0
28AUG26 9.00 P 0.06 0.08 0.06 0.06 0.00 32 23 1,078 +15
28AUG26 9.25 P 0.11 0.13 0.11 0.12 +0.01 33 169 1,178 -17
28AUG26 9.50 P 0.18 0.21 0.18 0.19 +0.02 32 367 3,724 +149
28AUG26 9.75 P 0.27 0.29 0.27 0.29 +0.02 32 7 1,879 +7
28AUG26 10.00 P 0.43 0.43 0.43 0.43 +0.03 32 1 2,080 +1
28AUG26 10.50 P 0.00 0.00 0.00 0.79 +0.07 33 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.23 +0.09 36 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 1.72 +0.15 43 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 2.20 +0.11 44 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.70 +0.11 51 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.20 +0.11 58 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.20 +0.11 70 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.70 +0.11 76 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.20 +0.12 81 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.70 +0.11 87 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.20 +0.11 92 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.70 +0.12 96 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.21 +0.13 108 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.70 +0.12 106 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.20 +0.12 110 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.70 +0.11 114 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.20 +0.12 118 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.70 +0.11 122 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.20 +0.12 126 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.21 +0.13 141 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.20 +0.12 141 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.20 +0.12 147 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.20 +0.12 154 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.20 +0.12 159 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.20 +0.12 165 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.20 +0.12 171 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.20 +0.12 176 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.20 +0.12 181 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.20 +0.12 186 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 35 0 8,707 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 34 0 1,095 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 33 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 +0.02 33 0 2,365 0
29SEP26 8.50 P 0.10 0.12 0.10 0.11 0.00 32 385 9,330 +55
29SEP26 8.75 P 0.15 0.16 0.15 0.17 +0.01 32 200 7,202 +200
29SEP26 9.00 P 0.25 0.25 0.25 0.25 +0.02 32 10 2,068 +10
29SEP26 9.25 P 0.00 0.00 0.00 0.35 +0.02 33 0 1,396 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.03 33 0 3,300 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 +0.04 33 0 2,267 0
29SEP26 10.00 P 0.72 0.77 0.72 0.78 +0.06 34 60 2,582 +30
29SEP26 10.50 P 0.00 0.00 0.00 1.15 +0.08 35 0 2,294 0
29SEP26 11.00 P 0.00 0.00 0.00 1.58 +0.14 37 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.05 +0.12 41 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.54 +0.13 46 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.04 +0.13 52 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.51 +0.11 53 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.01 +0.12 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.51 +0.13 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.01 +0.13 67 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 +0.13 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.00 +0.13 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.50 +0.14 78 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.99 +0.12 79 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.48 +0.12 81 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.99 +0.13 86 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.49 +0.13 90 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.99 +0.13 93 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.49 +0.13 97 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.98 +0.12 97 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.49 +0.14 103 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.48 +0.13 106 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.48 +0.13 111 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.47 +0.13 114 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.47 +0.13 119 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.47 +0.13 124 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.47 +0.13 129 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.46 +0.13 131 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.46 +0.13 135 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.46 +0.13 140 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.45 +0.13 140 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 35 0 623 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 0.00 35 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 0.00 33 0 65 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 0.00 32 0 200 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 0.00 32 0 777 0
29OCT26 8.25 P 0.00 0.00 0.00 0.13 0.00 32 0 153 0
29OCT26 8.50 P 0.17 0.18 0.17 0.18 +0.01 32 130 380 +130
29OCT26 8.75 P 0.23 0.25 0.23 0.25 +0.01 32 890 4,664 +890
29OCT26 9.00 P 0.32 0.32 0.32 0.34 +0.01 32 30 426 0
29OCT26 9.25 P 0.42 0.42 0.42 0.44 +0.02 32 30 155 -30
29OCT26 9.50 P 0.57 0.57 0.54 0.56 +0.02 32 113 113 +73
29OCT26 9.75 P 0.75 0.75 0.75 0.71 +0.04 33 30 37 +30
29OCT26 10.00 P 0.83 0.83 0.83 0.85 +0.03 32 30 77 +30
29OCT26 10.50 P 1.24 1.24 1.24 1.23 +0.07 34 30 30 +30
29OCT26 11.00 P 0.00 0.00 0.00 1.64 +0.14 35 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 2.09 +0.11 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.54 +0.09 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.04 +0.11 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.51 +0.10 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.01 +0.11 48 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.51 +0.12 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.01 +0.13 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.50 +0.13 58 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.00 +0.13 62 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.50 +0.13 65 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.99 +0.12 66 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.48 +0.12 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.99 +0.13 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.49 +0.13 75 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.99 +0.13 78 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.49 +0.13 80 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.98 +0.12 81 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.49 +0.14 86 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.48 +0.13 88 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.48 +0.13 93 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.47 +0.13 95 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.47 +0.13 99 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.47 +0.13 103 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.47 +0.13 107 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.46 +0.13 109 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.46 +0.13 113 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.46 +0.13 116 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.45 +0.13 117 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 0.00 33 0 580 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
27NOV26 7.75 P 0.09 0.09 0.09 0.10 +0.01 33 2 2 +2
27NOV26 8.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.25 +0.02 32 0 5 0
27NOV26 8.75 P 0.33 0.33 0.33 0.32 +0.02 32 50 50 +50
27NOV26 9.00 P 0.42 0.42 0.42 0.41 +0.02 32 2 2 +2
27NOV26 9.25 P 0.00 0.00 0.00 0.52 +0.03 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.65 +0.05 32 0 5 0
27NOV26 9.75 P 0.71 0.78 0.71 0.78 +0.03 32 34 64 +34
27NOV26 10.00 P 0.00 0.00 0.00 0.94 +0.05 32 0 0 0
27NOV26 10.50 P 1.27 1.27 1.27 1.30 +0.08 34 30 30 +30
27NOV26 11.00 P 0.00 0.00 0.00 1.69 +0.13 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.13 +0.10 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.59 +0.11 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.07 +0.12 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.55 +0.12 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.03 +0.12 45 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.52 +0.13 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.01 +0.12 50 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.50 +0.12 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.00 +0.13 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.50 +0.13 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.99 +0.12 59 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.49 +0.13 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.99 +0.13 64 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.49 +0.13 67 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.99 +0.13 69 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.49 +0.13 71 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.98 +0.12 72 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.49 +0.14 76 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.48 +0.13 79 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.48 +0.13 83 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.47 +0.13 85 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.47 +0.13 88 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.47 +0.13 92 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.47 +0.13 95 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.46 +0.13 97 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.46 +0.13 100 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.46 +0.13 103 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.45 +0.13 104 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 32 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 33 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 1,213 0
30DEC26 7.50 P 0.10 0.10 0.10 0.10 +0.01 32 60 615 +60
30DEC26 7.75 P 0.14 0.14 0.14 0.14 +0.01 32 2 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 1,991 0
30DEC26 8.25 P 0.23 0.23 0.23 0.23 0.00 31 4 763 +4
30DEC26 8.50 P 0.00 0.00 0.00 0.30 +0.01 31 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 +0.02 32 0 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 +0.03 31 0 3,400 0
30DEC26 9.25 P 0.61 0.61 0.61 0.58 +0.02 31 121 1,026 +121
30DEC26 9.50 P 0.00 0.00 0.00 0.71 +0.03 31 0 1,826 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 +0.04 32 0 753 0
30DEC26 10.00 P 0.00 0.00 0.00 1.02 +0.05 32 0 425 0
30DEC26 10.50 P 1.39 1.39 1.39 1.35 +0.05 32 30 342 +30
30DEC26 11.00 P 0.00 0.00 0.00 1.69 +0.07 31 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.13 +0.05 33 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.59 +0.07 35 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.07 +0.12 37 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.56 +0.12 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.03 +0.11 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.52 +0.12 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.01 +0.12 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.50 +0.12 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.00 +0.13 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.50 +0.13 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.99 +0.12 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.49 +0.13 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.99 +0.13 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.49 +0.13 61 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.99 +0.13 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.49 +0.13 65 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.98 +0.12 65 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.49 +0.14 69 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.48 +0.13 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.48 +0.13 75 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.47 +0.13 77 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.47 +0.13 80 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.47 +0.13 84 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.47 +0.13 87 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.46 +0.13 88 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.46 +0.13 91 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.46 +0.13 94 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.45 +0.13 95 0 0 0
30MAR27 4.00 P 0.01 0.01 0.01 0.01 0.00 48 90 90 +90
30MAR27 4.10 P 0.01 0.01 0.01 0.01 0.00 47 60 60 +60
30MAR27 4.20 P 0.01 0.01 0.01 0.01 0.00 46 13 13 +13
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 +0.02 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 +0.02 32 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 +0.02 31 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.02 31 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 +0.03 31 0 230 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 +0.02 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 +0.02 31 0 1,069 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 +0.02 31 0 1,686 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 +0.02 31 0 178 0
30MAR27 9.25 P 0.00 0.00 0.00 0.74 +0.03 31 0 1,238 0
30MAR27 9.50 P 0.00 0.00 0.00 0.87 +0.04 31 0 858 0
30MAR27 9.75 P 0.00 0.00 0.00 1.00 +0.04 31 0 413 0
30MAR27 10.00 P 0.00 0.00 0.00 1.16 +0.05 31 0 3,135 0
30MAR27 10.50 P 0.00 0.00 0.00 1.49 +0.06 32 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 1.88 +0.10 33 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.28 +0.11 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.70 +0.11 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.14 +0.11 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.60 +0.11 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.06 +0.11 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.54 +0.12 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.02 +0.12 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.50 +0.11 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.00 +0.12 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.50 +0.13 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.99 +0.12 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.49 +0.12 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.99 +0.13 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.49 +0.13 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.99 +0.13 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.49 +0.13 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.98 +0.12 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.49 +0.14 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.48 +0.13 60 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.48 +0.13 63 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.47 +0.13 65 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.47 +0.13 68 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.47 +0.13 71 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.47 +0.13 73 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.46 +0.13 74 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.46 +0.13 77 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.46 +0.13 79 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.45 +0.13 80 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 0.00 32 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 77 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 +0.02 33 0 122 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 +0.03 33 0 894 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 +0.03 33 0 347 0
29JUN27 8.00 P 0.44 0.44 0.44 0.44 +0.03 33 2 163 +2
29JUN27 8.25 P 0.00 0.00 0.00 0.53 +0.04 33 0 224 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 +0.04 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.72 +0.04 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 0.84 +0.05 33 0 151 0
29JUN27 9.25 P 0.00 0.00 0.00 0.96 +0.05 33 0 72 0
29JUN27 9.50 P 0.00 0.00 0.00 1.09 +0.06 33 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.23 +0.06 33 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.38 +0.07 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.70 +0.08 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.05 +0.08 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.43 +0.09 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.84 +0.10 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.26 +0.10 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.71 +0.11 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.17 +0.12 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.63 +0.11 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.09 +0.11 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.55 +0.11 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.03 +0.12 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.52 +0.12 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.01 +0.13 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.50 +0.12 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.99 +0.12 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.49 +0.13 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.99 +0.13 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.49 +0.13 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.98 +0.12 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.49 +0.14 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.48 +0.13 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.48 +0.13 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.47 +0.13 59 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.47 +0.13 61 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.47 +0.13 64 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.47 +0.13 66 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.46 +0.13 67 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.46 +0.13 69 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.46 +0.13 71 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.45 +0.13 72 0 0 0
TOTAL PUT 3,010 125,397 +2,101
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$ 49.040
07AUG26 39.00 C 0.00 0.00 0.00 10.05 -1.57 0 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 9.56 -1.56 82 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 9.05 -1.57 0 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 8.55 -1.58 0 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 8.06 -1.57 68 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 7.56 -1.57 64 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 7.06 -1.58 60 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 6.57 -1.57 63 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 6.08 -1.57 63 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 5.60 -1.57 64 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 5.12 -1.57 63 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 4.65 -1.56 63 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 4.19 -1.56 62 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 3.75 -1.54 62 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 3.33 -1.52 63 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 2.93 -1.49 63 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 2.59 -1.41 65 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 2.19 -1.41 62 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 1.87 -1.36 62 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 1.56 -1.24 62 0 0 0
07AUG26 49.00 C 1.53 1.75 1.53 1.30 -1.16 62 12 28 0
07AUG26 49.50 C 1.16 1.16 1.16 1.10 -1.07 63 45 75 +45
07AUG26 50.00 C 1.14 1.14 0.87 0.91 -0.97 64 136 127 +112
07AUG26 51.00 C 0.76 0.76 0.76 0.58 -0.82 63 3 135 0
07AUG26 52.00 C 0.46 0.46 0.46 0.36 -0.65 64 50 278 +50
07AUG26 53.00 C 0.26 0.26 0.26 0.21 -0.54 63 23 60 0
07AUG26 54.00 C 0.16 0.16 0.16 0.12 -0.40 64 17 200 -17
07AUG26 55.00 C 0.00 0.00 0.00 0.06 -0.28 63 0 429 0
07AUG26 56.00 C 0.00 0.00 0.00 0.03 -0.19 63 0 116 0
07AUG26 57.00 C 0.00 0.00 0.00 0.02 -0.12 66 0 118 0
07AUG26 58.00 C 0.00 0.00 0.00 0.01 -0.08 66 0 30 0
07AUG26 59.00 C 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 8.62 - 57 0 0 -
14AUG26 41.00 C 0.00 0.00 0.00 8.14 - 57 0 0 -
14AUG26 41.50 C 0.00 0.00 0.00 7.66 - 57 0 0 -
14AUG26 42.00 C 0.00 0.00 0.00 7.19 - 57 0 0 -
14AUG26 42.50 C 0.00 0.00 0.00 6.72 - 56 0 0 -
14AUG26 43.00 C 0.00 0.00 0.00 6.27 - 57 0 0 -
14AUG26 43.50 C 0.00 0.00 0.00 5.82 - 56 0 0 -
14AUG26 44.00 C 0.00 0.00 0.00 5.39 - 56 0 0 -
14AUG26 44.50 C 0.00 0.00 0.00 4.97 - 56 0 0 -
14AUG26 45.00 C 0.00 0.00 0.00 4.56 - 56 0 0 -
14AUG26 45.50 C 0.00 0.00 0.00 4.17 - 56 0 0 -
14AUG26 46.00 C 0.00 0.00 0.00 3.80 - 56 0 0 -
14AUG26 46.50 C 0.00 0.00 0.00 3.44 - 56 0 0 -
14AUG26 47.00 C 0.00 0.00 0.00 3.14 - 57 0 0 -
14AUG26 47.50 C 0.00 0.00 0.00 2.80 - 57 0 0 -
14AUG26 48.00 C 0.00 0.00 0.00 2.50 - 56 0 0 -
14AUG26 48.50 C 0.00 0.00 0.00 2.19 - 55 0 0 -
14AUG26 49.00 C 0.00 0.00 0.00 1.97 - 56 0 0 -
14AUG26 49.50 C 1.89 1.89 1.89 1.72 - 56 15 15 -
14AUG26 50.00 C 1.68 1.68 1.55 1.54 - 57 65 65 -
14AUG26 51.00 C 1.35 1.35 1.33 1.19 - 57 17 17 -
14AUG26 52.00 C 1.03 1.12 0.89 0.88 - 57 15 11 -
14AUG26 53.00 C 0.89 0.89 0.81 0.64 - 57 16 16 -
14AUG26 54.00 C 0.00 0.00 0.00 0.46 - 57 0 0 -
14AUG26 55.00 C 0.00 0.00 0.00 0.32 - 57 0 0 -
14AUG26 56.00 C 0.00 0.00 0.00 0.22 - 56 0 0 -
14AUG26 57.00 C 0.00 0.00 0.00 0.15 - 57 0 0 -
14AUG26 58.00 C 0.00 0.00 0.00 0.10 - 57 0 0 -
14AUG26 59.00 C 0.00 0.00 0.00 0.07 - 57 0 0 -
14AUG26 60.00 C 0.00 0.00 0.00 0.05 - 58 0 0 -
14AUG26 61.00 C 0.00 0.00 0.00 0.03 - 57 0 0 -
14AUG26 62.00 C 0.00 0.00 0.00 0.02 - 58 0 0 -
14AUG26 63.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
14AUG26 64.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
14AUG26 65.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
14AUG26 66.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
14AUG26 67.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
14AUG26 68.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
14AUG26 69.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
14AUG26 70.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
14AUG26 71.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 19.29 -1.38 109 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 18.35 -1.32 108 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 17.37 -1.31 104 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 16.23 -1.46 84 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 15.31 -1.39 86 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.33 -1.39 82 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 13.37 -1.37 79 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 12.34 -1.44 71 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 11.44 -1.38 72 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 10.51 -1.30 69 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 9.48 -1.25 62 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 8.61 -1.24 62 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 7.78 -1.31 62 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 6.99 -1.41 62 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 6.25 -1.35 62 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 5.55 -1.30 62 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 4.90 -1.25 62 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 4.30 -1.18 62 0 350 0
28AUG26 48.00 C 3.66 3.66 3.66 3.72 -1.15 61 30 375 0
28AUG26 49.00 C 3.51 3.55 3.18 3.25 -0.96 62 120 1,111 +75
28AUG26 50.00 C 2.86 3.15 2.75 2.85 -0.88 63 69 457 +47
28AUG26 52.50 C 2.03 2.16 2.03 1.94 -0.78 63 140 734 +3
28AUG26 55.00 C 1.41 1.52 1.35 1.26 -0.63 63 218 835 +42
28AUG26 57.50 C 0.98 1.05 0.93 0.79 -0.47 62 265 1,252 +175
28AUG26 60.00 C 0.76 0.76 0.63 0.48 -0.34 62 38 1,189 -8
28AUG26 62.50 C 0.49 0.50 0.43 0.29 -0.23 62 51 1,396 -50
28AUG26 65.00 C 0.34 0.35 0.28 0.17 -0.15 62 180 504 -133
28AUG26 67.50 C 0.25 0.25 0.25 0.10 -0.10 63 1 792 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.06 63 0 884 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.04 62 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 19.30 -1.49 67 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 18.35 -1.32 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.37 -1.32 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.40 -1.34 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.59 -1.17 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.65 -1.17 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.76 -1.16 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.91 -1.12 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.99 -1.17 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.17 -1.11 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.34 -1.13 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.51 -1.16 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.78 -1.12 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.09 -1.14 59 0 0 0
29SEP26 44.00 C 7.45 7.45 7.45 7.65 -1.07 62 27 34 +27
29SEP26 45.00 C 6.82 6.82 6.82 6.60 -1.45 56 30 178 0
29SEP26 46.00 C 0.00 0.00 0.00 6.22 -1.20 59 0 118 0
29SEP26 47.00 C 5.93 5.93 5.93 5.72 -1.10 59 66 392 +66
29SEP26 48.00 C 5.48 5.48 5.14 5.12 -1.14 58 58 456 +26
29SEP26 49.00 C 4.92 4.92 4.64 4.68 -0.99 59 34 860 +30
29SEP26 50.00 C 0.00 0.00 0.00 4.26 -0.90 59 0 1,388 0
29SEP26 52.50 C 0.00 0.00 0.00 3.35 -0.83 60 0 936 0
29SEP26 55.00 C 0.00 0.00 0.00 2.57 -0.77 60 0 1,237 0
29SEP26 57.50 C 2.17 2.17 2.17 1.93 -0.66 59 17 410 -1
29SEP26 60.00 C 1.71 1.71 1.71 1.44 -0.54 59 120 861 -50
29SEP26 62.50 C 0.00 0.00 0.00 1.06 -0.44 59 0 4,277 0
29SEP26 65.00 C 1.09 1.09 1.09 0.78 -0.35 59 15 2,734 -15
29SEP26 67.50 C 0.00 0.00 0.00 0.56 -0.29 59 0 1,480 0
29SEP26 70.00 C 0.66 0.66 0.66 0.41 -0.22 59 10 2,570 0
29SEP26 72.50 C 0.56 0.56 0.56 0.29 -0.17 59 120 3,968 +83
29SEP26 75.00 C 0.00 0.00 0.00 0.21 -0.13 59 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.10 59 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.07 59 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.05 60 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.05 59 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.03 60 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.02 60 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 12.57 -1.15 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.80 -1.12 59 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.05 -1.09 59 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.32 -1.08 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.62 -1.06 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.97 -1.02 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.36 -1.24 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.78 -1.20 58 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.22 -1.17 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.70 -1.13 58 0 0 0
29OCT26 48.00 C 6.23 6.50 6.19 6.19 -1.10 58 90 120 +60
29OCT26 49.00 C 5.78 6.04 5.70 5.74 -0.98 58 207 264 +115
29OCT26 50.00 C 5.35 5.69 5.28 5.31 -0.96 58 153 193 +66
29OCT26 52.50 C 4.60 4.60 4.60 4.38 -0.88 59 15 413 +15
29OCT26 55.00 C 3.75 3.75 3.65 3.53 -0.78 58 36 1,173 +30
29OCT26 57.50 C 0.00 0.00 0.00 2.91 -0.72 59 0 192 0
29OCT26 60.00 C 0.00 0.00 0.00 2.33 -0.63 59 0 1,106 0
29OCT26 62.50 C 0.00 0.00 0.00 1.86 -0.54 59 0 1,105 0
29OCT26 65.00 C 0.00 0.00 0.00 1.47 -0.46 59 0 349 0
29OCT26 67.50 C 0.00 0.00 0.00 1.16 -0.39 58 0 860 0
29OCT26 70.00 C 0.00 0.00 0.00 0.92 -0.32 59 0 174 0
29OCT26 72.50 C 1.08 1.08 1.08 0.72 -0.27 58 25 1,016 -25
29OCT26 75.00 C 0.00 0.00 0.00 0.56 -0.21 58 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.43 -0.18 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.34 -0.16 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.19 -1.06 60 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.56 -1.01 60 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.93 -1.00 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.38 -0.94 60 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.78 -0.95 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.25 -0.94 60 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.75 -0.91 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.35 -1.01 60 0 0 0
27NOV26 49.00 C 7.04 7.04 6.89 6.81 -1.06 60 234 234 +234
27NOV26 50.00 C 6.65 6.65 6.65 6.41 -0.89 60 15 15 +15
27NOV26 52.50 C 0.00 0.00 0.00 5.48 -0.81 60 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 4.70 -0.75 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.96 -0.78 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 3.32 -0.71 61 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 2.78 -0.63 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 2.32 -0.56 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 1.94 -0.49 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 1.61 -0.37 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 1.34 -0.33 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.29 -1.16 65 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.43 -1.18 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.58 -1.14 64 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.76 -1.14 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.95 -1.13 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.17 -1.11 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.37 -1.11 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.64 -1.11 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.93 -1.09 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.27 -1.04 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.58 -1.07 60 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 11.96 -1.01 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.32 -1.04 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.74 -0.99 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.25 -0.89 60 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 9.64 -0.95 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.17 -0.88 60 0 0 0
30DEC26 47.00 C 8.90 9.00 8.89 8.69 -0.85 60 168 235 +168
30DEC26 48.00 C 0.00 0.00 0.00 8.24 -0.94 60 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 7.76 -1.01 60 0 267 0
30DEC26 50.00 C 7.58 7.58 7.31 7.31 -0.96 60 17 508 +17
30DEC26 52.50 C 6.35 6.35 6.35 6.42 -0.94 60 14 872 0
30DEC26 55.00 C 5.57 5.57 5.57 5.62 -0.87 61 15 4,466 -15
30DEC26 57.50 C 0.00 0.00 0.00 4.87 -0.85 61 0 483 0
30DEC26 60.00 C 0.00 0.00 0.00 4.20 -0.77 60 0 533 0
30DEC26 62.50 C 0.00 0.00 0.00 3.61 -0.71 60 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 3.11 -0.64 60 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 2.67 -0.58 60 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 2.29 -0.52 60 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 1.96 -0.48 60 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 1.68 -0.43 60 0 2,497 0
30DEC26 77.50 C 0.00 0.00 0.00 1.44 -0.38 60 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 1.23 -0.34 60 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 1.06 -0.30 60 0 11,626 0
30DEC26 85.00 C 1.46 1.46 1.46 0.91 -0.27 60 120 230 +120
30DEC26 87.50 C 0.00 0.00 0.00 0.78 -0.21 60 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.66 -0.19 60 0 99 0
30DEC26 92.50 C 0.00 0.00 0.00 0.55 -0.19 59 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.47 -0.17 59 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.41 -0.14 60 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.35 -0.13 59 0 400 0
30DEC26 102.50 C 0.00 0.00 0.00 0.31 -0.10 60 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.26 -0.11 60 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.23 -0.09 60 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 21.23 -1.32 63 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 20.45 -1.31 63 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.68 -1.30 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.93 -1.29 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.21 -1.28 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.50 -1.27 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.82 -1.25 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.17 -1.22 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.52 -1.21 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.99 -1.04 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.39 -1.03 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.83 -1.00 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.27 -0.98 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.73 -0.97 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.22 -0.95 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.71 -0.91 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.27 -0.85 61 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 10.83 -0.82 61 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 10.40 -0.72 61 0 152 0
30MAR27 49.00 C 0.00 0.00 0.00 9.94 -1.16 60 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 9.52 -0.87 60 0 352 0
30MAR27 52.50 C 0.00 0.00 0.00 8.59 -1.01 60 0 225 0
30MAR27 55.00 C 0.00 0.00 0.00 7.80 -0.94 61 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 7.07 -0.89 61 0 128 0
30MAR27 60.00 C 0.00 0.00 0.00 6.37 -0.89 61 0 263 0
30MAR27 62.50 C 0.00 0.00 0.00 5.73 -0.90 61 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 5.15 -0.85 61 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 4.63 -0.79 61 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 4.17 -0.74 61 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 3.75 -0.69 61 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 3.37 -0.65 60 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 3.03 -0.61 60 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 2.73 -0.56 60 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 2.39 -0.51 60 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 2.15 -0.47 60 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.94 -0.44 60 0 71 0
30MAR27 90.00 C 2.16 2.16 2.16 1.75 -0.41 60 5 26 0
30MAR27 92.50 C 0.00 0.00 0.00 1.57 -0.39 60 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 1.42 -0.36 60 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 1.28 -0.33 60 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 1.16 -0.31 60 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 1.05 -0.28 60 0 347 0
29JUN27 37.00 C 0.00 0.00 0.00 17.67 -1.04 62 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.02 -1.08 61 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.48 -1.03 61 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.97 -0.97 61 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 15.39 -1.00 61 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.93 -0.92 61 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.42 -0.91 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.89 -0.94 61 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 13.42 -0.93 61 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 12.98 -0.91 61 0 10 0
29JUN27 47.00 C 0.00 0.00 0.00 12.55 -0.89 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.16 -0.85 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.91 -0.69 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.53 -0.86 62 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 10.45 -1.00 61 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 9.74 -1.00 61 0 12 0
29JUN27 57.50 C 9.23 9.23 9.23 9.02 -0.95 62 105 105 +105
29JUN27 60.00 C 0.00 0.00 0.00 8.29 -0.97 61 0 56 0
29JUN27 62.50 C 0.00 0.00 0.00 7.63 -0.97 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 7.02 -0.93 61 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 6.46 -0.89 61 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 5.95 -0.84 61 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 5.48 -0.81 61 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 5.05 -0.77 61 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 4.66 -0.73 61 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 4.30 -0.69 61 0 350 0
29JUN27 82.50 C 0.00 0.00 0.00 3.96 -0.66 61 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 3.66 -0.63 61 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 3.38 -0.60 61 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 3.13 -0.56 61 0 91 0
29JUN27 92.50 C 0.00 0.00 0.00 2.89 -0.53 61 0 204 0
29JUN27 95.00 C 0.00 0.00 0.00 2.68 -0.50 61 0 341 0
TOTAL CALL 3,242 122,803 +1,412
07AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 0.02 0.00 65 0 20 0
07AUG26 43.00 P 0.09 0.09 0.09 0.03 0.00 64 5 5 +5
07AUG26 43.50 P 0.00 0.00 0.00 0.05 0.00 65 0 3 0
07AUG26 44.00 P 0.10 0.10 0.10 0.07 0.00 64 50 50 +50
07AUG26 44.50 P 0.00 0.00 0.00 0.10 +0.01 63 0 15 0
07AUG26 45.00 P 0.16 0.16 0.15 0.14 +0.01 63 100 160 +100
07AUG26 45.50 P 0.22 0.22 0.22 0.20 +0.03 63 1 1 +1
07AUG26 46.00 P 0.31 0.31 0.31 0.28 +0.06 63 318 318 +318
07AUG26 46.50 P 0.28 0.39 0.28 0.38 +0.08 63 309 985 +309
07AUG26 47.00 P 0.60 0.60 0.42 0.49 +0.10 62 78 285 +76
07AUG26 47.50 P 0.66 0.66 0.62 0.64 +0.15 62 25 103 +15
07AUG26 48.00 P 0.80 0.86 0.80 0.81 +0.19 62 22 85 +10
07AUG26 48.50 P 1.15 1.15 0.98 1.04 +0.27 63 20 179 +15
07AUG26 49.00 P 1.25 1.36 1.18 1.28 +0.35 63 64 96 +3
07AUG26 49.50 P 0.00 0.00 0.00 1.53 +0.40 62 0 3 0
07AUG26 50.00 P 1.95 1.95 1.86 1.88 +0.53 65 13 42 -8
07AUG26 51.00 P 0.00 0.00 0.00 2.53 +0.66 64 0 864 0
07AUG26 52.00 P 0.00 0.00 0.00 3.29 +0.80 62 0 0 0
07AUG26 53.00 P 0.00 0.00 0.00 4.15 +0.95 63 0 0 0
07AUG26 54.00 P 4.80 4.80 4.80 5.06 +1.19 63 15 15 0
07AUG26 55.00 P 5.50 5.50 5.50 6.01 +1.30 63 1 0 -1
07AUG26 56.00 P 0.00 0.00 0.00 6.98 +1.39 63 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 7.97 +1.46 65 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 8.96 +1.50 0 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 9.98 +1.55 83 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 10.98 +1.29 90 0 0 -1
07AUG26 61.00 P 0.00 0.00 0.00 11.98 +1.26 96 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 12.98 +1.36 102 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 13.98 +1.25 108 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 14.98 +1.26 114 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 15.99 +1.25 125 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 16.98 +1.24 125 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 17.96 +1.22 0 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 18.96 +1.22 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 19.99 +1.25 147 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 20.98 +1.25 146 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 21.98 +1.21 151 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 22.98 +1.24 156 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.05 - 58 0 0 -
14AUG26 41.00 P 0.00 0.00 0.00 0.06 - 57 0 0 -
14AUG26 41.50 P 0.00 0.00 0.00 0.09 - 58 0 0 -
14AUG26 42.00 P 0.00 0.00 0.00 0.11 - 57 0 0 -
14AUG26 42.50 P 0.00 0.00 0.00 0.15 - 57 0 0 -
14AUG26 43.00 P 0.00 0.00 0.00 0.19 - 56 0 0 -
14AUG26 43.50 P 0.00 0.00 0.00 0.25 - 57 0 0 -
14AUG26 44.00 P 0.00 0.00 0.00 0.32 - 57 0 0 -
14AUG26 44.50 P 0.39 0.41 0.39 0.40 - 57 65 65 -
14AUG26 45.00 P 0.55 0.55 0.55 0.49 - 57 50 50 -
14AUG26 45.50 P 0.00 0.00 0.00 0.59 - 56 0 0 -
14AUG26 46.00 P 0.65 0.65 0.65 0.72 - 56 40 40 -
14AUG26 46.50 P 0.00 0.00 0.00 0.86 - 56 0 0 -
14AUG26 47.00 P 0.00 0.00 0.00 1.03 - 56 0 0 -
14AUG26 47.50 P 1.35 1.35 1.35 1.19 - 56 15 15 -
14AUG26 48.00 P 1.55 1.55 1.55 1.40 - 56 15 15 -
14AUG26 48.50 P 1.63 1.63 1.63 1.63 - 56 15 15 -
14AUG26 49.00 P 1.94 1.94 1.90 1.88 - 56 30 30 -
14AUG26 49.50 P 2.03 2.03 1.98 2.19 - 57 17 17 -
14AUG26 50.00 P 0.00 0.00 0.00 2.46 - 57 0 0 -
14AUG26 51.00 P 0.00 0.00 0.00 3.12 - 58 0 0 -
14AUG26 52.00 P 0.00 0.00 0.00 3.77 - 56 0 0 -
14AUG26 53.00 P 4.45 4.45 4.45 4.54 - 56 15 15 -
14AUG26 54.00 P 0.00 0.00 0.00 5.37 - 56 0 0 -
14AUG26 55.00 P 0.00 0.00 0.00 6.24 - 56 0 0 -
14AUG26 56.00 P 0.00 0.00 0.00 7.14 - 56 0 0 -
14AUG26 57.00 P 0.00 0.00 0.00 8.07 - 56 0 0 -
14AUG26 58.00 P 0.00 0.00 0.00 9.03 - 57 0 0 -
14AUG26 59.00 P 0.00 0.00 0.00 9.98 - 53 0 0 -
14AUG26 60.00 P 0.00 0.00 0.00 10.98 - 57 0 0 -
14AUG26 61.00 P 0.00 0.00 0.00 11.98 - 61 0 0 -
14AUG26 62.00 P 0.00 0.00 0.00 12.98 - 65 0 0 -
14AUG26 63.00 P 0.00 0.00 0.00 13.98 - 68 0 0 -
14AUG26 64.00 P 0.00 0.00 0.00 15.02 - 81 0 0 -
14AUG26 65.00 P 0.00 0.00 0.00 16.02 - 84 0 0 -
14AUG26 66.00 P 0.00 0.00 0.00 16.98 - 79 0 0 -
14AUG26 67.00 P 0.00 0.00 0.00 17.96 - 0 0 0 -
14AUG26 68.00 P 0.00 0.00 0.00 19.02 - 96 0 0 -
14AUG26 69.00 P 0.00 0.00 0.00 20.02 - 99 0 0 -
14AUG26 70.00 P 0.00 0.00 0.00 21.03 - 104 0 0 -
14AUG26 71.00 P 0.00 0.00 0.00 22.02 - 106 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 10 0
28AUG26 36.00 P 0.13 0.13 0.13 0.08 +0.02 63 1 22 +1
28AUG26 37.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 1 0
28AUG26 38.00 P 0.22 0.22 0.22 0.18 +0.04 62 8 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.25 +0.04 62 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.36 +0.07 62 0 551 0
28AUG26 41.00 P 0.51 0.51 0.51 0.51 +0.11 62 12 270 +12
28AUG26 42.00 P 0.66 0.66 0.66 0.67 +0.12 62 4 679 +4
28AUG26 43.00 P 0.89 0.89 0.89 0.87 +0.15 62 8 434 +3
28AUG26 44.00 P 1.10 1.14 1.08 1.11 +0.18 61 41 378 +21
28AUG26 45.00 P 1.32 1.35 1.32 1.39 +0.23 61 4 567 +4
28AUG26 46.00 P 0.00 0.00 0.00 1.75 +0.31 61 0 376 0
28AUG26 47.00 P 2.03 2.03 2.03 2.14 +0.33 61 1 1,293 0
28AUG26 48.00 P 0.00 0.00 0.00 2.61 +0.47 62 0 766 0
28AUG26 49.00 P 3.12 3.17 3.05 3.11 +0.51 62 26 761 -4
28AUG26 50.00 P 3.51 3.74 3.51 3.69 +0.57 62 71 1,635 -39
28AUG26 52.50 P 0.00 0.00 0.00 5.25 +0.68 62 0 1,337 0
28AUG26 55.00 P 0.00 0.00 0.00 7.09 +0.77 62 0 1,484 0
28AUG26 57.50 P 0.00 0.00 0.00 9.14 +1.12 62 0 278 0
28AUG26 60.00 P 0.00 0.00 0.00 11.02 +0.63 45 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 13.74 +1.17 66 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 16.06 +1.07 63 0 324 0
28AUG26 67.50 P 0.00 0.00 0.00 18.46 +1.07 0 0 15 0
28AUG26 70.00 P 0.00 0.00 0.00 21.03 +1.24 73 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 23.48 +1.41 71 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 25.96 +1.25 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 28.46 +1.24 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 30.96 +1.25 0 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 33.46 +1.24 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 35.96 +1.38 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.46 +1.31 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 40.96 +1.29 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.46 +1.36 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 45.96 +1.37 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 +0.01 59 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 +0.02 59 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 +0.03 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 +0.03 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 +0.04 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 +0.07 59 0 56 0
29SEP26 37.00 P 0.00 0.00 0.00 0.54 +0.07 59 0 288 0
29SEP26 38.00 P 0.00 0.00 0.00 0.70 +0.11 59 0 190 0
29SEP26 39.00 P 0.00 0.00 0.00 0.87 +0.12 59 0 10 0
29SEP26 40.00 P 1.05 1.05 1.02 1.07 +0.14 59 6 64 +6
29SEP26 41.00 P 0.00 0.00 0.00 1.29 +0.14 59 0 75 0
29SEP26 42.00 P 0.00 0.00 0.00 1.54 +0.17 58 0 443 0
29SEP26 43.00 P 1.82 1.82 1.82 1.84 +0.24 58 15 536 +15
29SEP26 44.00 P 0.00 0.00 0.00 2.16 +0.26 58 0 306 0
29SEP26 45.00 P 0.00 0.00 0.00 2.54 +0.30 58 0 505 0
29SEP26 46.00 P 3.00 3.05 2.89 2.95 +0.37 58 173 486 +35
29SEP26 47.00 P 0.00 0.00 0.00 3.41 +0.39 58 0 402 0
29SEP26 48.00 P 0.00 0.00 0.00 3.92 +0.45 59 0 523 0
29SEP26 49.00 P 4.31 4.40 4.31 4.42 +0.47 59 16 743 -15
29SEP26 50.00 P 0.00 0.00 0.00 5.02 +0.55 59 0 5,730 0
29SEP26 52.50 P 6.52 6.52 6.52 6.59 +0.68 59 15 1,367 -15
29SEP26 55.00 P 0.00 0.00 0.00 8.38 +1.07 60 0 2,146 0
29SEP26 57.50 P 10.31 10.31 10.31 10.29 +0.84 61 30 1,595 +30
29SEP26 60.00 P 0.00 0.00 0.00 11.78 +0.36 52 0 10,424 0
29SEP26 62.50 P 0.00 0.00 0.00 14.51 +0.99 63 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 16.72 +0.99 63 0 8,329 0
29SEP26 67.50 P 0.00 0.00 0.00 19.01 +1.01 64 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 21.34 +1.53 64 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 23.67 +1.47 63 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 26.11 +1.40 64 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 28.49 +1.16 60 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 30.96 +1.22 0 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 33.61 +1.39 76 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 36.07 +1.34 77 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 38.46 +1.23 0 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 41.02 +1.30 79 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 43.46 +1.23 0 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 46.03 +1.31 86 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.54 +1.31 90 0 0 -10
29SEP26 100.00 P 0.00 0.00 0.00 51.03 +1.42 92 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.46 +1.23 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.02 +1.35 96 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.52 +1.33 99 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.00 +1.28 99 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.53 +1.33 105 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.03 +1.31 107 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.53 +1.31 109 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.02 +1.31 110 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.52 +1.28 113 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 75.96 +1.25 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.46 +1.26 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 80.96 +1.23 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.20 +0.16 58 0 259 0
29OCT26 39.00 P 1.40 1.41 1.38 1.41 +0.11 58 105 355 +105
29OCT26 40.00 P 0.00 0.00 0.00 1.66 +0.14 58 0 67 0
29OCT26 41.00 P 0.00 0.00 0.00 1.94 +0.14 58 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.26 +0.17 57 0 19 0
29OCT26 43.00 P 2.50 2.52 2.46 2.60 +0.24 57 75 79 +75
29OCT26 44.00 P 2.89 2.89 2.82 2.93 +0.24 57 25 34 +15
29OCT26 45.00 P 3.45 3.45 3.24 3.39 +0.32 57 74 205 +74
29OCT26 46.00 P 3.67 3.67 3.67 3.84 +0.36 58 15 96 +15
29OCT26 47.00 P 4.28 4.28 4.28 4.32 +0.40 58 1 35 0
29OCT26 48.00 P 0.00 0.00 0.00 4.83 +0.49 58 0 36 0
29OCT26 49.00 P 5.34 5.34 5.34 5.38 +0.49 58 15 118 +9
29OCT26 50.00 P 5.72 5.92 5.72 5.95 +0.58 58 30 277 +9
29OCT26 52.50 P 0.00 0.00 0.00 7.49 +0.67 58 0 183 0
29OCT26 55.00 P 9.08 9.11 9.08 9.25 +0.64 59 30 421 0
29OCT26 57.50 P 0.00 0.00 0.00 11.13 +0.76 60 0 23 0
29OCT26 60.00 P 0.00 0.00 0.00 13.11 +0.85 61 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 15.18 +0.89 62 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.33 +0.93 62 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.53 +0.95 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.80 +0.96 63 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 24.08 +1.05 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.40 +0.99 63 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.75 +1.01 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 31.14 +1.05 62 0 0 0
27NOV26 41.00 P 2.75 2.75 2.75 2.72 +0.19 59 2 2 +2
27NOV26 42.00 P 3.10 3.10 3.10 3.07 +0.18 59 2 2 +2
27NOV26 43.00 P 3.45 3.45 3.45 3.45 +0.19 59 3 3 +3
27NOV26 44.00 P 3.95 3.95 3.95 3.85 +0.26 59 128 128 +128
27NOV26 45.00 P 4.32 4.32 4.32 4.29 +0.28 59 2 2 +2
27NOV26 46.00 P 0.00 0.00 0.00 4.76 +0.33 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.26 +0.35 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.79 +0.40 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.34 +0.45 60 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.92 +0.49 60 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.48 +0.72 60 0 0 0
27NOV26 55.00 P 10.20 10.20 10.20 10.18 +0.86 60 15 15 +15
27NOV26 57.50 P 0.00 0.00 0.00 12.03 +0.67 61 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.96 +0.73 62 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.97 +0.82 62 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.05 +0.83 63 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.22 +0.89 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.40 +0.91 64 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.61 +0.93 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 +0.08 60 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.79 +0.08 60 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.97 +0.09 60 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 1.15 +0.10 60 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.36 +0.13 60 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.59 +0.14 60 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.83 +0.14 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.08 +0.16 60 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.36 +0.14 60 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.68 +0.15 60 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 3.00 +0.17 59 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.36 +0.17 59 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 3.74 +0.17 59 0 620 0
30DEC26 43.00 P 0.00 0.00 0.00 4.13 +0.17 59 0 240 0
30DEC26 44.00 P 4.55 4.55 4.55 4.55 +0.28 59 1 242 +1
30DEC26 45.00 P 5.10 5.10 5.10 4.96 +0.26 58 40 205 +11
30DEC26 46.00 P 0.00 0.00 0.00 5.51 +0.35 59 0 621 0
30DEC26 47.00 P 0.00 0.00 0.00 6.03 +0.42 59 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.57 +0.46 59 0 252 0
30DEC26 49.00 P 7.18 7.18 7.18 7.13 +0.45 59 1 847 +1
30DEC26 50.00 P 7.73 7.73 7.73 7.71 +0.53 59 38 2,539 -38
30DEC26 52.50 P 9.23 9.23 9.23 9.26 +0.54 60 105 2,092 +105
30DEC26 55.00 P 0.00 0.00 0.00 10.99 +0.73 60 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 12.80 +0.69 61 0 443 0
30DEC26 60.00 P 14.70 14.70 14.70 14.67 +0.65 61 4 856 -4
30DEC26 62.50 P 0.00 0.00 0.00 16.67 +0.73 62 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 18.73 +0.80 63 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 20.81 +0.80 63 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 22.93 +0.79 63 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 25.14 +0.88 64 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 27.35 +0.90 64 0 584 0
30DEC26 77.50 P 0.00 0.00 0.00 29.62 +0.96 64 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 31.91 +0.96 64 0 186 0
30DEC26 82.50 P 0.00 0.00 0.00 34.22 +0.98 64 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 36.54 +0.99 64 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 38.89 +1.01 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.27 +1.03 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 43.67 +1.07 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.17 +1.15 65 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.54 +1.11 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.06 +1.19 65 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 53.53 +1.26 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.02 +1.24 67 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 58.52 +1.26 69 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.42 +0.05 60 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.66 +0.09 60 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.91 +0.09 60 0 65 0
30MAR27 33.00 P 0.00 0.00 0.00 2.16 +0.09 61 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.46 +0.14 60 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.75 +0.13 60 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.05 +0.13 60 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.38 +0.16 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.72 +0.16 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.01 +0.11 59 0 0 0
30MAR27 40.00 P 4.47 4.47 4.47 4.47 +0.23 60 1 153 +1
30MAR27 41.00 P 0.00 0.00 0.00 4.89 +0.27 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.32 +0.29 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.75 +0.29 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.22 +0.28 59 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.72 +0.31 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.24 +0.33 59 0 78 0
30MAR27 47.00 P 0.00 0.00 0.00 7.77 +0.35 59 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 8.33 +0.37 59 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.91 +0.40 60 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 9.49 +0.40 59 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 11.06 +0.47 60 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 12.76 +0.58 60 0 715 0
30MAR27 57.50 P 0.00 0.00 0.00 14.53 +0.57 60 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 16.38 +0.61 61 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 18.30 +0.66 61 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 20.26 +0.68 62 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 22.28 +0.71 62 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 24.35 +0.74 62 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 26.46 +0.78 63 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 28.59 +0.81 63 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 30.76 +0.82 63 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 32.96 +0.84 63 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 35.17 +0.87 63 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 37.42 +0.86 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 39.69 +0.87 63 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 42.12 +1.03 64 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 44.43 +1.04 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.76 +1.05 64 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.12 +1.07 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 51.48 +1.00 64 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 53.88 +1.12 64 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.49 +0.18 60 0 116 0
29JUN27 38.00 P 0.00 0.00 0.00 4.87 +0.19 60 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.28 +0.21 60 0 0 0
29JUN27 40.00 P 5.65 5.65 5.65 5.65 +0.17 59 50 180 +50
29JUN27 41.00 P 0.00 0.00 0.00 6.15 +0.21 60 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.61 +0.23 60 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.14 +0.29 60 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.64 +0.33 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.16 +0.35 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.70 +0.32 60 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.25 +0.33 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.82 +0.35 60 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.26 +0.22 59 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.85 +0.23 59 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 12.58 +0.44 60 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.21 +0.46 60 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 15.97 +0.57 60 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 17.74 +0.58 60 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 19.66 +0.63 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.59 +0.65 61 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.56 +0.67 61 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 25.55 +0.67 62 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 27.64 +0.73 62 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 29.73 +0.76 62 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 31.81 +0.74 62 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 33.98 +0.78 62 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 36.15 +0.80 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 38.35 +0.82 62 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 40.58 +0.85 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 42.82 +0.86 62 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 45.07 +0.86 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 47.35 +0.88 62 0 0 0
TOTAL PUT 2,476 105,825 +1,521
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$ 7.800
28AUG26 4.70 C 0.00 0.00 0.00 3.11 -0.02 65 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.01 -0.02 59 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.91 -0.02 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.07 -0.02 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.82 -0.03 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.59 -0.02 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.36 +0.02 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.11 -0.06 45 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.91 -0.07 47 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.74 -0.06 50 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.62 0.00 55 0 605 0
28AUG26 7.75 C 0.42 0.42 0.42 0.46 -0.04 52 90 479 +90
28AUG26 8.00 C 0.00 0.00 0.00 0.36 -0.02 54 0 365 0
28AUG26 8.25 C 0.00 0.00 0.00 0.27 -0.03 54 0 122 0
28AUG26 8.50 C 0.00 0.00 0.00 0.20 -0.03 54 0 58 0
28AUG26 8.75 C 0.00 0.00 0.00 0.14 -0.03 53 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 369 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 -0.02 54 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.01 53 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 40 0
28AUG26 10.50 C 0.02 0.02 0.02 0.01 -0.01 55 30 166 +30
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.93 0.00 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.59 +0.01 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.32 -0.02 0 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 +0.03 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.85 -0.03 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.64 -0.01 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 -0.03 45 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 -0.02 48 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.08 -0.06 49 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.92 -0.06 49 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 -0.05 49 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 -0.03 51 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.57 -0.03 52 0 490 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 -0.02 52 0 337 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.02 53 0 645 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 -0.02 53 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 -0.01 53 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.02 52 0 138 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.02 52 0 424 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.01 53 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 38 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 54 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 55 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 131 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 134 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.95 +0.02 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.86 +0.03 52 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.59 -0.01 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.12 -0.03 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.91 -0.06 43 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.71 -0.04 44 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.54 -0.03 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.36 -0.04 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.20 -0.04 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.07 -0.08 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.94 -0.04 50 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.82 -0.04 50 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.73 -0.03 52 0 97 0
29OCT26 8.25 C 0.00 0.00 0.00 0.63 -0.03 52 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.40 -0.03 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.34 -0.03 52 0 2 0
29OCT26 9.50 C 0.00 0.00 0.00 0.29 -0.03 52 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.24 -0.03 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.39 -0.02 40 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.21 +0.01 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.01 0.00 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.80 -0.02 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.63 -0.02 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.46 -0.03 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.31 -0.03 48 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.21 -0.05 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.05 -0.02 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.94 -0.02 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.86 +0.01 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.76 0.00 52 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.67 -0.01 52 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.60 -0.01 52 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.40 -0.02 52 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.20 +0.03 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.11 +0.03 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.01 +0.02 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 +0.02 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.71 +0.02 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.50 +0.01 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 +0.03 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.07 -0.01 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.89 -0.01 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.72 -0.02 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 -0.02 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 -0.02 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 -0.02 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.16 -0.02 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.06 0.00 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.96 -0.01 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.87 -0.02 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.78 -0.02 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 -0.02 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 -0.03 51 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 -0.01 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 -0.02 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 -0.02 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.40 -0.01 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 -0.01 51 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.01 51 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.01 51 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.01 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 52 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 52 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 52 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 52 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.30 0.00 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.22 0.00 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.08 -0.06 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.05 -0.01 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.85 -0.01 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.67 +0.01 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.49 +0.01 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 0.00 48 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.12 -0.01 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.96 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.80 -0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.67 -0.03 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.54 -0.03 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.42 -0.02 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.32 -0.01 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.22 -0.02 49 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 -0.03 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.08 +0.02 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.95 -0.05 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.92 +0.03 51 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 +0.02 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 -0.01 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 -0.02 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 -0.02 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.02 51 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.02 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 -0.01 51 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.01 51 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 50 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.42 +0.03 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.35 +0.03 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.25 +0.01 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.19 +0.03 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.00 +0.02 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.82 +0.02 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.65 +0.02 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.49 +0.01 50 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.29 -0.03 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.15 -0.03 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.02 -0.02 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.96 +0.05 51 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.81 +0.02 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.70 +0.02 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.59 +0.01 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.50 +0.02 51 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.41 +0.02 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.32 +0.01 51 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.24 +0.01 51 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.16 0.00 51 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 1.10 0.00 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.03 0.00 51 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.96 -0.02 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.90 -0.01 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.78 -0.02 51 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.68 -0.02 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.60 -0.01 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.02 51 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 -0.01 51 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 -0.01 51 0 20 0
TOTAL CALL 120 11,586 +120
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 59 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 56 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 200 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.01 54 0 601 0
28AUG26 7.00 P 0.15 0.15 0.15 0.13 -0.01 54 1 604 +1
28AUG26 7.25 P 0.00 0.00 0.00 0.20 -0.02 53 0 140 0
28AUG26 7.50 P 0.00 0.00 0.00 0.29 -0.02 53 0 157 0
28AUG26 7.75 P 0.00 0.00 0.00 0.41 -0.01 54 0 113 0
28AUG26 8.00 P 0.00 0.00 0.00 0.56 -0.01 56 0 140 0
28AUG26 8.25 P 0.00 0.00 0.00 0.72 -0.01 56 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.90 +0.02 56 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.10 +0.03 57 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.32 0.00 60 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 1.55 +0.01 63 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.78 +0.01 65 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.03 +0.02 71 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.28 +0.02 77 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.78 +0.02 87 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.28 +0.02 96 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.71 0.00 77 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.27 +0.03 110 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.77 +0.05 118 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.27 +0.03 125 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.77 +0.02 132 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.27 +0.04 139 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.77 +0.04 145 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.27 +0.04 151 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.77 +0.02 157 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 55 0 150 0
29SEP26 6.00 P 0.08 0.08 0.08 0.07 0.00 53 8 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.01 52 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 52 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.01 52 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.01 52 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.01 52 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.01 52 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 0.00 53 0 94 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 0.00 54 0 66 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.01 53 0 45 0
29SEP26 8.50 P 0.00 0.00 0.00 1.09 +0.01 55 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.27 0.00 55 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.47 +0.01 56 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.67 0.00 56 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 +0.01 58 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.11 +0.01 59 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.34 +0.01 61 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.82 +0.02 66 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.28 0.00 66 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.80 +0.03 75 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.27 +0.03 76 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.78 +0.04 83 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.27 +0.03 86 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.77 +0.02 91 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.27 +0.03 96 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.77 +0.04 100 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.27 +0.02 104 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.77 +0.02 108 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.26 +0.02 109 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.76 +0.03 113 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.23 -0.01 108 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.73 -0.01 111 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.26 +0.03 123 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.77 +0.04 129 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.23 -0.01 120 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.77 +0.02 135 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.27 +0.02 138 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.23 -0.02 131 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.27 +0.03 149 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.27 +0.03 154 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.27 +0.03 159 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.27 +0.03 163 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.27 +0.04 168 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.27 +0.03 172 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.27 +0.04 176 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.27 +0.04 179 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.20 -0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.21 -0.02 161 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.20 -0.03 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 0.00 52 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.24 -0.01 52 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.40 -0.02 52 0 64 0
29OCT26 7.25 P 0.00 0.00 0.00 0.50 -0.01 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.62 0.00 52 0 33 0
29OCT26 7.75 P 0.00 0.00 0.00 0.74 -0.02 52 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.88 -0.01 52 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.04 -0.01 53 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.22 -0.01 54 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.40 -0.01 54 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.58 -0.02 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.78 -0.01 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.99 0.00 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.20 0.00 57 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.42 0.00 58 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.49 -0.02 51 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.62 0.00 53 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.72 -0.01 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.86 0.00 52 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.00 -0.01 52 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.16 -0.01 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.33 0.00 53 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.50 0.00 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.69 0.00 54 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.88 0.00 55 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.08 0.00 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.28 0.00 55 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.50 +0.01 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 0.00 52 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 0.00 51 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 0.00 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 0.00 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.02 50 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 -0.01 51 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.02 51 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 -0.01 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 -0.01 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 -0.02 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 -0.01 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.01 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 0.00 53 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 0.00 53 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 0.00 53 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 0.00 54 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 0.00 54 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 +0.01 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 0.00 55 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.01 +0.02 57 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 +0.01 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.87 -0.03 56 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.33 -0.04 57 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.80 -0.03 58 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.28 -0.03 59 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.77 -0.02 61 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.30 -0.01 68 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.77 +0.01 67 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.27 +0.02 70 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 7.77 +0.02 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.26 +0.01 74 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.76 +0.01 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.23 -0.02 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.73 -0.02 76 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.26 +0.01 83 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.77 +0.02 86 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.23 -0.02 82 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.77 +0.02 91 0 0 0
30DEC26 20.00 P 12.30 12.30 12.30 12.27 +0.02 93 2 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.23 -0.02 89 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.27 +0.02 100 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.27 +0.03 103 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.27 +0.03 107 0 0 0
30DEC26 25.00 P 17.30 17.30 17.30 17.27 +0.02 110 2 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.27 +0.03 113 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 0.00 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.34 0.00 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 0.00 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 0.00 51 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.69 0.00 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.80 -0.01 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 +0.01 51 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.04 0.00 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 0.00 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.33 +0.01 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 0.00 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 -0.01 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 0.00 52 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 +0.01 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 0.00 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 +0.01 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.57 +0.01 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.76 0.00 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.18 +0.01 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.60 +0.01 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.05 +0.01 56 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.46 -0.03 55 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.91 -0.03 55 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.37 -0.04 56 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.83 -0.04 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.31 -0.03 57 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.79 0.00 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.28 +0.01 59 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 7.77 -0.02 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.26 -0.02 62 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.76 -0.01 64 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.30 +0.05 70 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.73 -0.02 64 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 0.00 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 0.00 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 0.00 51 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 -0.01 50 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 0.00 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.47 0.00 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.54 -0.01 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.64 -0.02 50 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 -0.01 51 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 -0.01 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 0.96 -0.02 50 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.10 0.00 51 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 -0.03 50 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.35 -0.03 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 -0.04 50 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.65 -0.04 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.82 -0.04 51 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 1.99 -0.04 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.18 -0.01 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.38 0.00 52 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.56 0.00 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.75 0.00 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.92 -0.02 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.34 0.00 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.76 +0.01 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.19 +0.01 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.63 +0.01 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.07 +0.01 56 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.47 -0.04 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.92 -0.04 55 0 0 0
TOTAL PUT 13 6,671 +1
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$ 16.160
28AUG26 9.75 C 0.00 0.00 0.00 6.52 -0.15 120 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.28 -0.12 118 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.79 -0.13 110 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.28 -0.15 97 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.78 -0.12 88 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.30 -0.10 83 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.80 -0.11 73 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.29 -0.12 63 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.78 -0.16 53 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 2.22 -0.24 34 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.77 -0.23 35 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 1.35 -0.22 34 0 193 0
28AUG26 15.50 C 0.00 0.00 0.00 0.99 -0.19 35 0 243 0
28AUG26 16.00 C 0.00 0.00 0.00 0.70 -0.13 35 0 222 0
28AUG26 16.50 C 0.50 0.50 0.50 0.46 -0.11 35 1 239 0
28AUG26 17.00 C 0.00 0.00 0.00 0.29 -0.09 35 0 193 0
28AUG26 17.50 C 0.23 0.23 0.22 0.17 -0.07 35 14 151 +14
28AUG26 18.00 C 0.14 0.14 0.14 0.10 -0.05 35 15 47 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 113 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 97 0
28AUG26 21.00 C 0.01 0.01 0.01 0.01 0.00 44 5 5 +5
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.56 -0.11 82 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.31 -0.10 79 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.82 -0.10 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.32 -0.11 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.84 -0.08 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.33 -0.11 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.80 -0.15 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.29 -0.18 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.87 -0.16 40 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.35 -0.23 33 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.93 -0.23 32 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 1.56 -0.21 32 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 -0.19 32 0 452 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 -0.14 32 0 416 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 -0.10 33 0 183 0
29SEP26 17.00 C 0.61 0.61 0.58 0.54 -0.10 33 17 125 +2
29SEP26 17.50 C 0.41 0.41 0.41 0.39 -0.11 33 15 140 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.09 32 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.07 33 0 93 0
29SEP26 19.00 C 0.16 0.16 0.16 0.13 -0.05 33 2 444 +2
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 25 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.56 -0.13 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.31 -0.13 60 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.82 -0.13 56 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.32 -0.14 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.84 -0.12 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.33 -0.15 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.83 -0.17 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.36 -0.17 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.96 -0.16 36 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.48 -0.22 32 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.10 -0.20 32 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.75 -0.19 32 0 95 0
29OCT26 15.50 C 0.00 0.00 0.00 1.40 -0.16 31 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 1.13 -0.15 31 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.90 -0.13 31 0 90 0
29OCT26 17.00 C 0.86 0.86 0.79 0.71 -0.11 32 30 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.57 -0.08 32 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.45 -0.06 33 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.34 -0.06 33 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.25 -0.06 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.40 - 44 0 0 -
27NOV26 12.50 C 0.00 0.00 0.00 3.93 -0.11 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.46 -0.12 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.02 -0.13 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.53 -0.20 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.16 -0.19 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.82 -0.17 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.55 -0.12 33 0 0 0
27NOV26 16.00 C 1.47 1.47 1.47 1.29 -0.10 33 15 15 +15
27NOV26 16.50 C 1.22 1.22 1.22 1.05 -0.11 33 15 15 +15
27NOV26 17.00 C 0.00 0.00 0.00 0.85 -0.09 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.68 -0.10 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.54 -0.08 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.42 -0.07 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.33 -0.06 33 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.59 -0.12 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.35 -0.12 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.86 -0.12 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.38 -0.11 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.90 -0.10 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.41 -0.11 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.93 -0.14 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.46 -0.15 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.02 -0.13 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.53 -0.21 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.16 -0.20 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.83 -0.18 29 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.55 -0.14 30 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.29 -0.13 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.07 -0.11 30 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 -0.11 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.10 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 -0.09 30 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 -0.08 30 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.07 29 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 30 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.60 -0.11 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.35 -0.12 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.87 -0.12 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.40 -0.12 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.94 -0.11 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.49 -0.12 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.06 -0.11 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.64 -0.11 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.26 -0.12 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.91 -0.16 33 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.50 -0.24 31 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.20 -0.24 31 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.94 -0.23 31 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.69 -0.22 31 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.52 -0.17 32 0 131 0
30MAR27 17.00 C 0.00 0.00 0.00 1.32 -0.15 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.14 -0.19 32 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.99 -0.17 32 0 3 0
30MAR27 18.50 C 0.90 0.90 0.90 0.84 -0.15 31 15 16 +15
30MAR27 19.00 C 0.00 0.00 0.00 0.72 -0.13 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.61 -0.15 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 -0.10 31 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 -0.10 31 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 -0.08 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 -0.07 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.67 -0.12 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.44 -0.11 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.98 -0.12 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.52 -0.12 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.08 -0.13 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.66 -0.11 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.26 -0.11 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.88 -0.11 34 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.53 -0.10 33 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.19 -0.10 33 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.84 -0.13 32 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.55 -0.13 31 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.29 -0.14 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.05 -0.12 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.82 -0.13 31 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.63 -0.11 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.46 -0.10 31 0 0 0
29JUN27 18.00 C 1.31 1.31 1.28 1.30 -0.10 31 12 19 +12
29JUN27 18.50 C 0.00 0.00 0.00 1.16 -0.09 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.01 -0.11 31 0 0 0
29JUN27 19.50 C 1.06 1.06 1.06 0.90 -0.10 31 40 40 +40
29JUN27 20.00 C 0.95 0.95 0.95 0.79 -0.10 31 15 17 +15
29JUN27 21.00 C 0.00 0.00 0.00 0.61 -0.08 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.47 -0.06 31 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
TOTAL CALL 211 7,110 +150
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 208 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 80 0
28AUG26 14.00 P 0.04 0.04 0.04 0.04 +0.01 36 50 350 +50
28AUG26 14.50 P 0.08 0.08 0.08 0.08 +0.01 35 52 340 0
28AUG26 15.00 P 0.14 0.14 0.14 0.15 +0.01 34 5 415 0
28AUG26 15.50 P 0.00 0.00 0.00 0.29 +0.04 34 0 186 0
28AUG26 16.00 P 0.37 0.51 0.37 0.48 +0.05 33 58 210 +58
28AUG26 16.50 P 0.60 0.79 0.60 0.75 +0.07 34 58 457 +58
28AUG26 17.00 P 0.00 0.00 0.00 1.09 +0.12 34 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.48 +0.17 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.91 +0.19 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.37 +0.21 35 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.85 +0.23 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.34 +0.23 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.84 +0.19 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.84 +0.19 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.84 +0.19 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.84 +0.20 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 34 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 34 0 143 0
29SEP26 13.50 P 0.08 0.08 0.08 0.07 +0.01 33 15 198 +15
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 155 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 325 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 +0.03 33 0 585 0
29SEP26 15.50 P 0.50 0.50 0.50 0.50 +0.04 32 1 607 +1
29SEP26 16.00 P 0.66 0.66 0.66 0.72 +0.05 32 29 974 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 +0.07 32 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 +0.09 33 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.65 +0.14 32 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.04 +0.16 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.46 +0.18 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.85 +0.14 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.34 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.85 +0.15 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.84 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 +0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.84 +0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.84 +0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.84 +0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.84 +0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.84 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.84 +0.19 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 0.00 34 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 135 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 +0.02 33 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.23 +0.03 33 0 359 0
29OCT26 14.50 P 0.00 0.00 0.00 0.33 +0.03 32 0 119 0
29OCT26 15.00 P 0.00 0.00 0.00 0.49 +0.05 32 0 186 0
29OCT26 15.50 P 0.00 0.00 0.00 0.67 +0.05 32 0 65 0
29OCT26 16.00 P 0.92 0.93 0.92 0.92 +0.09 33 80 99 +80
29OCT26 16.50 P 0.00 0.00 0.00 1.19 +0.10 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.49 +0.11 33 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 1.80 +0.14 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.17 +0.16 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.57 +0.18 32 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.99 +0.19 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.43 +0.10 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.88 +0.09 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.87 +0.16 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.84 +0.18 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.84 +0.20 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 - 33 0 0 -
27NOV26 12.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.67 +0.06 31 0 0 0
27NOV26 15.50 P 0.89 0.89 0.89 0.88 +0.08 31 15 15 +15
27NOV26 16.00 P 1.10 1.10 1.10 1.12 +0.06 31 15 19 +15
27NOV26 16.50 P 1.22 1.22 1.22 1.39 +0.09 31 15 15 +15
27NOV26 17.00 P 1.51 1.51 1.51 1.70 +0.11 31 15 15 +15
27NOV26 17.50 P 0.00 0.00 0.00 2.09 +0.15 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.46 +0.17 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.81 +0.13 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.21 +0.13 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.63 +0.09 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.07 +0.09 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.98 +0.10 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.92 +0.11 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.89 +0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 61 0
30DEC26 13.50 P 0.30 0.30 0.30 0.28 +0.03 30 1 62 0
30DEC26 14.00 P 0.44 0.44 0.44 0.40 +0.05 30 1 1 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.55 +0.06 30 0 260 0
30DEC26 15.00 P 0.77 0.77 0.77 0.74 +0.08 30 7 269 0
30DEC26 15.50 P 0.00 0.00 0.00 0.96 +0.11 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.21 +0.13 30 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 +0.08 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 +0.16 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.11 +0.15 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.48 +0.17 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.88 +0.19 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.29 +0.20 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.70 +0.09 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.14 +0.10 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.03 +0.10 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.96 +0.10 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 +0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.88 +0.12 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.84 +0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 0.00 31 0 61 0
30MAR27 12.00 P 0.24 0.24 0.24 0.21 0.00 31 50 39 -39
30MAR27 12.50 P 0.00 0.00 0.00 0.28 -0.01 31 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 0.00 31 0 3 0
30MAR27 13.50 P 0.44 0.44 0.44 0.50 -0.01 30 15 20 +9
30MAR27 14.00 P 0.00 0.00 0.00 0.65 0.00 30 0 1 0
30MAR27 14.50 P 0.72 0.72 0.72 0.82 +0.01 30 55 71 +55
30MAR27 15.00 P 0.96 1.01 0.96 1.02 +0.01 30 30 89 +30
30MAR27 15.50 P 1.23 1.23 1.23 1.24 +0.02 30 15 55 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.49 +0.01 30 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 1.76 +0.02 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.05 -0.01 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.36 -0.02 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.71 0.00 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.09 +0.08 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 +0.07 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.86 +0.08 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.27 +0.13 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.15 +0.09 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.04 +0.09 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.99 +0.12 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.08 0.00 31 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 0.43 +0.03 31 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.54 +0.03 31 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.68 +0.03 30 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 0.84 +0.04 30 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 1.03 +0.05 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.24 +0.05 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.46 +0.05 30 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.73 +0.05 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.02 +0.09 31 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.32 +0.09 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.64 +0.08 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.99 +0.10 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.31 +0.08 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.68 +0.07 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.11 +0.11 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.45 +0.06 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.28 +0.08 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.15 +0.09 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.05 +0.09 28 0 0 0
TOTAL PUT 582 9,969 +393
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$ 5.340
28AUG26 3.80 C 0.00 0.00 0.00 1.56 -0.11 72 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.46 -0.11 67 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.36 -0.11 63 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.26 -0.12 58 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.16 -0.12 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.06 -0.12 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.97 -0.11 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.87 -0.11 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.77 -0.11 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.67 -0.11 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.58 -0.11 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.48 -0.10 31 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.40 -0.11 31 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.23 -0.10 31 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.12 -0.07 32 0 90 0
28AUG26 5.75 C 0.08 0.08 0.08 0.06 -0.05 34 3 62 0
28AUG26 6.00 C 0.04 0.04 0.04 0.03 -0.02 36 30 15 -23
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.02 35 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.57 -0.12 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.48 -0.11 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.36 -0.13 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.26 -0.13 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.16 -0.13 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.06 -0.13 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 -0.12 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.87 -0.13 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 -0.12 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 -0.11 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.12 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.11 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 -0.10 31 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.09 32 0 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.07 34 0 555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.06 34 0 231 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.04 34 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 108 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.57 -0.13 31 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.48 -0.12 37 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.38 -0.12 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.28 -0.12 31 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.18 -0.12 28 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.08 -0.13 26 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.01 -0.11 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.91 -0.12 29 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.83 -0.11 30 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.75 -0.11 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.68 -0.10 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.61 -0.10 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.55 -0.09 32 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.41 -0.08 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.30 -0.06 34 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.21 -0.05 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.11 -0.12 33 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.02 -0.12 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.94 -0.12 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.86 -0.11 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.78 -0.12 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.71 -0.11 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.65 -0.10 33 0 0 0
27NOV26 5.00 C 0.69 0.69 0.69 0.59 -0.09 34 30 30 +30
27NOV26 5.25 C 0.54 0.54 0.54 0.44 -0.10 33 15 15 +15
27NOV26 5.50 C 0.00 0.00 0.00 0.34 -0.07 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.25 -0.06 34 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.58 -0.13 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.49 -0.13 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.39 -0.13 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.30 -0.13 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 -0.13 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 -0.12 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 -0.13 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 -0.11 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.11 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 -0.11 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.12 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.11 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.09 34 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 -0.09 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 -0.08 33 0 51 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.06 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.06 34 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.05 33 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.04 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.61 -0.12 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.52 -0.13 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.44 -0.12 35 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.35 -0.13 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 -0.13 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 -0.12 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 -0.12 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 -0.11 33 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 -0.12 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 -0.11 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.86 -0.10 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.80 -0.10 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 -0.10 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 -0.10 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.52 -0.07 34 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 -0.06 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.35 -0.05 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 -0.05 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 -0.04 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.03 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.67 -0.13 35 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.59 -0.12 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.51 -0.12 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.44 -0.11 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.36 -0.12 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.29 -0.11 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.22 -0.11 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.15 -0.11 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.08 -0.11 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.02 -0.11 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.96 -0.11 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.90 -0.10 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.85 -0.09 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.72 -0.09 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.63 -0.07 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.53 -0.08 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.45 -0.07 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.38 -0.06 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 -0.05 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.18 -0.04 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 -0.03 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
TOTAL CALL 78 4,460 +22
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 +0.01 36 0 48 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 +0.01 36 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 +0.01 34 0 41 0
28AUG26 5.00 P 0.06 0.06 0.06 0.06 +0.02 34 16 152 +16
28AUG26 5.25 P 0.15 0.15 0.15 0.14 +0.03 33 11 94 +11
28AUG26 5.50 P 0.30 0.30 0.30 0.28 +0.05 34 5 181 0
28AUG26 5.75 P 0.00 0.00 0.00 0.47 +0.08 36 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.68 +0.08 35 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.92 +0.10 39 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.16 +0.10 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.41 +0.11 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.66 +0.11 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.16 +0.11 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.41 +0.11 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.66 +0.11 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 4.50 P 0.03 0.03 0.03 0.03 +0.01 34 19 40 +19
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.01 35 0 3 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.01 34 0 57 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.01 34 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.01 33 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 +0.04 35 0 517 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 +0.05 34 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 +0.06 35 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.07 36 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.97 +0.10 40 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 +0.11 42 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.43 +0.11 42 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.68 +0.12 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 +0.12 47 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 +0.13 55 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 +0.12 55 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 +0.12 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.92 +0.12 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.17 +0.12 66 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.43 +0.13 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.67 +0.12 73 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.92 +0.12 76 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.18 +0.13 84 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.42 +0.12 81 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 +0.02 34 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.10 +0.01 34 0 3 0
29OCT26 4.80 P 0.00 0.00 0.00 0.12 +0.01 33 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 73 0
29OCT26 5.25 P 0.00 0.00 0.00 0.30 +0.04 34 0 8 0
29OCT26 5.50 P 0.00 0.00 0.00 0.44 +0.05 35 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.61 +0.07 36 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.80 +0.08 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.00 +0.09 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.22 +0.09 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.45 +0.10 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.69 +0.11 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.93 +0.11 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.18 +0.13 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.42 +0.12 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
27NOV26 5.25 P 0.33 0.33 0.33 0.36 +0.04 32 38 38 +38
27NOV26 5.50 P 0.00 0.00 0.00 0.51 +0.06 33 0 14 0
27NOV26 5.75 P 0.59 0.66 0.59 0.67 +0.06 32 45 59 +45
27NOV26 6.00 P 0.00 0.00 0.00 0.86 +0.07 33 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.07 +0.09 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.28 +0.09 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.51 +0.11 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.74 +0.11 35 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.98 +0.12 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.21 +0.12 35 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.46 +0.13 38 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 +0.01 33 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.02 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.02 33 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.02 33 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 +0.03 33 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 256 0
30DEC26 5.25 P 0.42 0.42 0.42 0.41 +0.04 32 1 254 +1
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.05 33 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.06 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.08 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 +0.09 34 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 +0.09 35 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 +0.10 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 +0.11 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.00 +0.11 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.24 +0.12 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.47 +0.12 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.72 +0.13 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 +0.13 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.20 +0.12 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.45 +0.13 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.69 +0.12 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.94 +0.13 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.18 +0.12 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.43 +0.13 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.02 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.02 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.02 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.03 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.03 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.04 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.04 33 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.04 33 0 56 0
30MAR27 5.25 P 0.50 0.51 0.50 0.51 +0.05 32 15 90 +15
30MAR27 5.50 P 0.00 0.00 0.00 0.65 +0.05 32 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.82 +0.07 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 +0.07 33 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 +0.08 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.39 +0.09 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.59 +0.09 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.81 +0.09 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.03 +0.10 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.26 +0.10 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.50 +0.11 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.73 +0.11 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.97 +0.11 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.21 +0.11 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.45 +0.11 35 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 +0.01 33 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 +0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 +0.01 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29JUN27 4.50 P 0.25 0.25 0.25 0.27 +0.03 33 1 15 +1
29JUN27 4.60 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 +0.02 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 +0.03 32 0 2 0
29JUN27 5.25 P 0.57 0.58 0.57 0.59 +0.04 32 5 30 +5
29JUN27 5.50 P 0.00 0.00 0.00 0.71 +0.03 31 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.89 +0.06 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.07 +0.07 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.25 +0.08 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.44 +0.08 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.65 +0.10 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.85 +0.09 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.07 +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 2.52 +0.10 34 0 0 0
TOTAL PUT 156 5,470 +151
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$ 159.900
07AUG26 134.00 C 0.00 0.00 0.00 26.54 -2.14 117 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 24.94 -2.74 0 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 23.94 -2.74 0 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 22.95 -2.73 52 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 21.95 -2.73 49 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 20.95 -2.73 47 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 19.95 -2.74 44 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 18.95 -2.74 42 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 17.96 -2.74 45 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 16.97 -2.74 45 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 15.98 -2.74 45 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 15.00 -2.74 45 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 14.02 -2.74 45 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 13.05 -2.74 44 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 12.10 -2.73 45 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 11.16 -2.72 45 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 10.24 -2.71 45 0 0 0
07AUG26 152.50 C 8.93 9.36 8.50 8.15 -2.54 47 111 76 -9
07AUG26 155.00 C 7.35 7.35 6.43 5.88 -2.65 41 41 232 -41
07AUG26 157.50 C 5.51 6.09 5.51 4.23 -2.25 42 45 323 -15
07AUG26 160.00 C 3.49 4.34 3.16 3.04 -1.84 45 159 409 +124
07AUG26 162.50 C 2.85 2.85 1.98 1.98 -1.56 45 184 451 +127
07AUG26 165.00 C 2.88 2.88 1.28 1.20 -1.27 45 242 515 +141
07AUG26 167.50 C 1.67 1.67 0.91 0.69 -0.98 45 101 711 +30
07AUG26 170.00 C 1.00 1.20 0.53 0.37 -0.75 45 445 942 +6
07AUG26 172.50 C 0.69 0.69 0.36 0.18 -0.51 44 115 364 +38
07AUG26 175.00 C 0.30 0.30 0.23 0.09 -0.31 45 28 303 +28
07AUG26 177.50 C 0.21 0.21 0.15 0.04 -0.19 45 30 101 -30
07AUG26 180.00 C 0.00 0.00 0.00 0.02 -0.10 46 0 60 0
07AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.06 47 0 22 0
07AUG26 185.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 65 0
07AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 90 0
07AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
07AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
07AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
07AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 25.10 - 46 0 0 -
14AUG26 136.00 C 0.00 0.00 0.00 24.12 - 46 0 0 -
14AUG26 137.00 C 0.00 0.00 0.00 23.15 - 46 0 0 -
14AUG26 138.00 C 0.00 0.00 0.00 22.18 - 46 0 0 -
14AUG26 139.00 C 0.00 0.00 0.00 21.22 - 46 0 0 -
14AUG26 140.00 C 0.00 0.00 0.00 20.27 - 46 0 0 -
14AUG26 141.00 C 0.00 0.00 0.00 19.33 - 46 0 0 -
14AUG26 142.00 C 0.00 0.00 0.00 18.40 - 46 0 0 -
14AUG26 143.00 C 0.00 0.00 0.00 17.48 - 46 0 0 -
14AUG26 144.00 C 0.00 0.00 0.00 16.58 - 46 0 0 -
14AUG26 145.00 C 0.00 0.00 0.00 15.94 - 51 0 0 -
14AUG26 146.00 C 0.00 0.00 0.00 14.47 - 39 0 0 -
14AUG26 147.00 C 0.00 0.00 0.00 13.65 - 40 0 0 -
14AUG26 148.00 C 0.00 0.00 0.00 12.80 - 41 0 0 -
14AUG26 149.00 C 0.00 0.00 0.00 11.98 - 41 0 0 -
14AUG26 150.00 C 0.00 0.00 0.00 11.26 - 42 0 0 -
14AUG26 152.50 C 10.15 10.59 10.01 9.39 - 43 122 120 -
14AUG26 155.00 C 8.00 9.65 8.00 7.75 - 44 63 63 -
14AUG26 157.50 C 6.56 8.01 6.56 6.30 - 44 60 60 -
14AUG26 160.00 C 6.17 6.17 6.17 5.03 - 45 15 15 -
14AUG26 162.50 C 4.70 4.70 4.67 3.98 - 45 16 16 -
14AUG26 165.00 C 4.40 4.40 3.75 3.14 - 46 8 8 -
14AUG26 167.50 C 2.72 2.72 2.72 2.44 - 47 20 20 -
14AUG26 170.00 C 2.23 2.29 2.00 1.81 - 47 242 237 -
14AUG26 172.50 C 2.99 2.99 2.12 1.32 - 47 298 298 -
14AUG26 175.00 C 2.32 2.32 1.29 0.95 - 47 68 53 -
14AUG26 177.50 C 1.79 1.87 1.00 0.67 - 47 99 56 -
14AUG26 180.00 C 1.39 1.39 0.99 0.46 - 46 16 16 -
14AUG26 182.50 C 0.64 0.64 0.64 0.31 - 46 15 15 -
14AUG26 185.00 C 0.86 0.86 0.45 0.21 - 46 38 10 -
14AUG26 187.50 C 0.49 0.49 0.49 0.14 - 46 15 15 -
14AUG26 190.00 C 0.40 0.40 0.38 0.09 - 46 21 21 -
14AUG26 192.50 C 0.00 0.00 0.00 0.06 - 47 0 0 -
14AUG26 195.00 C 0.25 0.25 0.25 0.04 - 47 15 15 -
14AUG26 197.50 C 0.00 0.00 0.00 0.03 - 48 0 0 -
14AUG26 200.00 C 0.00 0.00 0.00 0.02 - 48 0 0 -
14AUG26 202.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
14AUG26 205.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
14AUG26 207.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
14AUG26 210.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
14AUG26 212.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 73.22 -2.08 131 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 70.73 -2.07 126 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 68.23 -2.08 121 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 65.18 -2.64 85 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 63.22 -2.10 110 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 60.73 -2.10 105 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 57.94 -2.39 89 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 55.74 -2.10 96 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 52.68 -2.67 63 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 50.98 -1.88 93 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 47.73 -2.64 61 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 45.40 -2.48 66 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 42.99 -2.42 66 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 40.63 -2.31 66 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 38.19 -2.29 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 35.76 -2.28 61 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 33.32 -2.30 58 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 31.43 -1.80 64 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 28.61 -1.99 55 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 25.94 -2.32 48 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 23.72 -2.16 48 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 20.98 -3.16 40 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 18.95 -3.08 42 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 17.05 -2.95 43 0 162 0
28AUG26 147.50 C 0.00 0.00 0.00 15.25 -2.82 44 0 903 0
28AUG26 150.00 C 13.24 14.00 13.24 13.55 -2.69 45 2 2,433 0
28AUG26 152.50 C 0.00 0.00 0.00 11.98 -2.10 46 0 4,903 0
28AUG26 155.00 C 0.00 0.00 0.00 10.52 -1.99 46 0 7,311 0
28AUG26 157.50 C 9.10 9.60 9.10 9.23 -1.83 47 146 2,574 +124
28AUG26 160.00 C 8.42 9.24 7.95 7.96 -1.76 47 567 3,527 +377
28AUG26 162.50 C 8.09 8.09 6.80 6.90 -1.60 47 761 4,022 -14
28AUG26 165.00 C 7.00 7.04 6.00 6.04 -1.35 48 82 8,174 +48
28AUG26 167.50 C 5.13 5.31 5.13 5.00 -1.39 47 35 2,464 +19
28AUG26 170.00 C 5.50 5.50 4.40 4.49 -1.00 49 157 19,485 +28
28AUG26 172.50 C 4.33 4.94 3.86 3.77 -0.92 49 423 1,434 +217
28AUG26 175.00 C 3.73 4.30 3.32 3.15 -0.87 49 464 1,743 +189
28AUG26 177.50 C 3.52 3.52 2.86 2.62 -0.89 49 203 1,572 -5
28AUG26 180.00 C 3.15 3.20 2.39 2.16 -0.85 49 436 1,819 -121
28AUG26 182.50 C 2.15 2.70 2.06 1.77 -0.75 49 39 1,027 -19
28AUG26 185.00 C 2.30 2.30 1.82 1.45 -0.65 49 61 1,501 +30
28AUG26 187.50 C 1.71 1.71 1.59 1.17 -0.57 48 29 440 -15
28AUG26 190.00 C 1.42 1.56 1.32 0.95 -0.48 48 181 1,771 +62
28AUG26 192.50 C 0.00 0.00 0.00 0.76 -0.42 48 0 510 0
28AUG26 195.00 C 0.98 0.98 0.98 0.61 -0.35 48 5 567 0
28AUG26 197.50 C 0.00 0.00 0.00 0.48 -0.30 48 0 333 0
28AUG26 200.00 C 0.84 0.92 0.84 0.38 -0.25 48 11 2,008 +9
28AUG26 205.00 C 0.00 0.00 0.00 0.23 -0.18 48 0 746 0
28AUG26 210.00 C 0.55 0.55 0.54 0.14 -0.12 48 20 2,368 +20
28AUG26 215.00 C 0.00 0.00 0.00 0.09 -0.07 49 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 73.25 -2.28 81 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.73 -2.31 77 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.25 -2.31 74 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 65.76 -2.31 71 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 63.24 -2.35 67 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.73 -2.38 63 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 58.15 -2.49 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.74 -2.43 57 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 53.15 -2.56 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.98 -2.28 57 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 48.11 -2.72 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 45.80 -2.61 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 43.14 -2.88 40 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 40.76 -2.89 40 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 38.43 -2.88 41 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.15 -1.89 42 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.25 -1.40 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.74 -1.85 42 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 29.04 -3.35 37 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 27.05 -3.24 39 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 25.14 -3.11 40 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 23.29 -3.00 41 0 72 0
29SEP26 142.50 C 0.00 0.00 0.00 21.52 -2.87 42 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 19.83 -2.75 42 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 18.23 -2.61 43 0 702 0
29SEP26 150.00 C 16.69 16.72 16.66 16.70 -2.49 43 120 1,432 +60
29SEP26 152.50 C 0.00 0.00 0.00 15.27 -1.82 43 0 3,096 0
29SEP26 155.00 C 0.00 0.00 0.00 13.91 -1.74 43 0 2,355 0
29SEP26 157.50 C 12.43 12.53 12.20 12.64 -1.66 44 84 2,320 +17
29SEP26 160.00 C 11.41 12.58 11.41 11.46 -1.56 44 67 3,315 +44
29SEP26 162.50 C 10.40 10.91 10.40 10.36 -1.48 44 110 1,150 +7
29SEP26 165.00 C 0.00 0.00 0.00 9.34 -1.39 44 0 989 0
29SEP26 167.50 C 8.68 9.05 8.58 8.40 -1.30 44 60 846 -6
29SEP26 170.00 C 8.74 8.74 8.06 7.54 -1.21 44 80 2,855 -15
29SEP26 172.50 C 8.07 8.07 7.28 6.78 -1.16 45 30 760 0
29SEP26 175.00 C 7.28 7.28 6.26 6.13 -1.07 45 79 5,011 -15
29SEP26 177.50 C 6.67 6.67 5.86 5.55 -0.99 45 60 1,352 +30
29SEP26 180.00 C 6.06 6.06 5.05 5.02 -0.89 46 12 966 +4
29SEP26 182.50 C 0.00 0.00 0.00 4.48 -0.87 46 0 1,123 0
29SEP26 185.00 C 0.00 0.00 0.00 3.96 -0.80 46 0 1,144 0
29SEP26 187.50 C 0.00 0.00 0.00 3.50 -0.72 46 0 451 0
29SEP26 190.00 C 0.00 0.00 0.00 3.08 -0.66 46 0 1,355 0
29SEP26 192.50 C 0.00 0.00 0.00 2.70 -0.61 46 0 165 0
29SEP26 195.00 C 0.00 0.00 0.00 2.37 -0.55 46 0 597 0
29SEP26 197.50 C 0.00 0.00 0.00 2.08 -0.49 46 0 302 0
29SEP26 200.00 C 2.45 2.45 2.25 1.81 -0.45 46 105 1,630 +95
29SEP26 205.00 C 0.00 0.00 0.00 1.34 -0.39 45 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 1.01 -0.31 45 0 737 0
29SEP26 215.00 C 0.00 0.00 0.00 0.75 -0.22 45 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.56 -0.19 45 0 661 0
29SEP26 225.00 C 0.00 0.00 0.00 0.41 -0.14 45 0 342 0
29SEP26 230.00 C 1.00 1.00 1.00 0.30 -0.11 45 3 1,596 +3
29SEP26 235.00 C 0.00 0.00 0.00 0.22 -0.08 45 0 132 0
29SEP26 240.00 C 0.00 0.00 0.00 0.16 -0.06 45 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 596 0
29SEP26 255.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 440 0
29SEP26 260.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 52 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 59 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 61 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 63 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 65 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 67 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 68 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 70 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 72 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 73 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 75 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 77 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 78 0 413 0
29OCT26 87.50 C 0.00 0.00 0.00 73.25 -2.51 60 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 70.74 -2.55 56 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 68.25 -2.58 53 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 65.76 -2.61 51 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 63.24 -2.68 47 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 60.73 -2.76 43 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.15 -2.91 34 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 55.74 -2.92 38 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 53.15 -3.12 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 50.98 -2.92 41 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 48.47 -3.09 38 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 46.16 -3.09 39 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 43.86 -2.16 40 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 41.64 -2.01 41 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 39.45 -1.86 41 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.32 -1.85 42 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 35.01 -2.12 41 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 32.98 -2.16 41 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 31.42 -1.79 44 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 29.18 -3.12 42 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 27.98 -2.44 45 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 26.22 -2.39 45 0 30 0
29OCT26 142.50 C 0.00 0.00 0.00 24.52 -2.35 45 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 22.90 -2.29 45 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 20.70 -2.88 43 0 51 0
29OCT26 150.00 C 19.14 19.14 19.14 19.27 -2.77 43 15 326 +15
29OCT26 152.50 C 17.97 17.97 17.97 17.90 -2.67 43 15 939 +15
29OCT26 155.00 C 16.67 16.67 16.67 16.60 -2.57 43 15 1,068 +15
29OCT26 157.50 C 15.23 15.54 15.23 15.38 -1.92 44 45 743 +45
29OCT26 160.00 C 14.08 14.37 14.08 14.22 -1.85 44 90 666 +89
29OCT26 162.50 C 13.19 13.21 13.14 13.13 -1.78 44 97 1,019 +97
29OCT26 165.00 C 12.21 12.21 12.21 12.10 -1.72 44 15 919 0
29OCT26 167.50 C 11.81 11.81 11.81 11.14 -1.64 44 15 1,742 +15
29OCT26 170.00 C 11.00 11.00 11.00 10.24 -1.57 44 15 799 +15
29OCT26 172.50 C 10.61 10.61 9.40 9.43 -1.47 44 91 584 +26
29OCT26 175.00 C 8.99 9.01 8.99 8.65 -1.40 44 19 430 +19
29OCT26 177.50 C 8.32 8.32 8.32 7.99 -1.26 45 15 258 +15
29OCT26 180.00 C 0.00 0.00 0.00 7.42 -1.08 45 0 668 0
29OCT26 182.50 C 0.00 0.00 0.00 6.86 -0.98 45 0 60 0
29OCT26 185.00 C 0.00 0.00 0.00 6.32 -0.84 46 0 18 0
29OCT26 187.50 C 0.00 0.00 0.00 5.80 -0.94 46 0 27 0
29OCT26 190.00 C 0.00 0.00 0.00 5.28 -0.96 46 0 131 0
29OCT26 192.50 C 0.00 0.00 0.00 4.80 -0.94 46 0 140 0
29OCT26 195.00 C 0.00 0.00 0.00 4.35 -0.97 46 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 3.95 -0.91 46 0 1 0
29OCT26 200.00 C 0.00 0.00 0.00 3.57 -0.86 46 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 2.92 -0.75 46 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 2.38 -0.65 46 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 1.93 -0.49 45 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 1.56 -0.42 45 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 1.22 -0.40 45 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.98 -0.34 45 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.79 -0.29 45 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.63 -0.24 45 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.50 -0.21 45 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.40 -0.17 45 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.32 -0.14 45 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.25 -0.12 45 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.20 -0.10 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.16 -0.08 45 0 105 0
29OCT26 275.00 C 0.69 0.73 0.69 0.13 -0.06 45 135 105 +105
27NOV26 87.50 C 0.00 0.00 0.00 73.25 -2.79 40 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 70.74 -2.86 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 68.25 -2.92 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 65.76 -2.99 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 63.24 -3.11 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 60.73 -3.24 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 58.18 -3.43 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 55.85 -3.42 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 53.54 -3.42 33 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.25 -2.65 36 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 49.02 -2.54 38 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 46.81 -2.44 39 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 44.67 -1.94 40 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 42.55 -1.99 41 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 40.47 -2.05 41 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 38.47 -2.07 42 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 36.50 -2.11 42 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 34.59 -2.14 42 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 32.74 -2.16 42 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 31.04 -2.09 43 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 30.00 -2.39 46 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 28.33 -2.35 46 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 26.73 -2.29 46 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 24.43 -3.00 43 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 22.99 -2.91 44 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 21.62 -2.81 44 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 20.30 -2.72 44 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 19.05 -2.62 44 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 17.85 -1.92 44 0 0 0
27NOV26 160.00 C 17.12 17.12 16.99 16.72 -1.86 44 30 30 +30
27NOV26 162.50 C 15.92 15.92 15.92 15.63 -1.81 44 15 15 +15
27NOV26 165.00 C 0.00 0.00 0.00 14.61 -1.74 45 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 13.64 -1.68 45 0 0 0
27NOV26 170.00 C 12.84 12.84 12.84 12.72 -1.63 45 15 15 +15
27NOV26 172.50 C 0.00 0.00 0.00 11.86 -1.56 45 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 11.04 -1.51 45 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 10.27 -1.45 45 0 0 0
27NOV26 180.00 C 10.49 10.49 10.03 9.55 -1.39 45 45 45 +45
27NOV26 182.50 C 0.00 0.00 0.00 8.94 -1.26 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 8.37 -1.14 45 0 0 0
27NOV26 187.50 C 8.03 8.04 8.03 7.80 -1.05 46 160 160 +160
27NOV26 190.00 C 0.00 0.00 0.00 7.30 -1.11 46 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 6.83 -1.06 46 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 6.40 -0.99 46 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 5.96 -0.96 46 0 0 0
27NOV26 200.00 C 6.00 6.00 6.00 5.51 -0.90 46 1 4 +1
27NOV26 205.00 C 0.00 0.00 0.00 4.69 -0.92 46 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 3.99 -0.82 46 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 3.39 -0.73 46 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 2.87 -0.66 46 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 2.36 -0.65 46 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 1.99 -0.50 46 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 1.68 -0.44 46 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 1.41 -0.39 46 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 1.19 -0.34 46 0 0 0
27NOV26 250.00 C 1.67 1.67 1.67 1.00 -0.29 46 5 5 +5
27NOV26 255.00 C 0.00 0.00 0.00 0.84 -0.26 46 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.70 -0.23 46 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.59 -0.19 46 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.49 -0.17 46 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.41 -0.15 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 73.25 -3.16 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 70.74 -3.27 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 68.25 -3.38 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 65.76 -3.50 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.32 -3.03 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 60.73 -3.87 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 59.00 -2.61 38 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 56.64 -2.63 38 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 54.41 -2.55 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 52.21 -1.74 40 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 50.05 -1.81 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.93 -2.19 41 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 45.85 -1.93 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.79 -2.02 41 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 41.82 -2.06 42 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 39.97 -2.02 42 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 38.14 -2.01 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.35 -2.01 43 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 34.57 -2.06 43 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 32.84 -2.10 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.85 -1.45 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.25 -1.47 45 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 28.70 -1.48 45 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 26.40 -2.30 43 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 25.02 -2.26 43 0 101 0
30DEC26 150.00 C 23.00 23.00 23.00 23.68 -2.22 43 15 1,227 +15
30DEC26 152.50 C 0.00 0.00 0.00 22.41 -2.17 44 0 1,221 0
30DEC26 155.00 C 0.00 0.00 0.00 21.18 -2.13 44 0 989 0
30DEC26 157.50 C 0.00 0.00 0.00 20.01 -2.08 44 0 734 0
30DEC26 160.00 C 0.00 0.00 0.00 18.89 -2.03 44 0 1,875 0
30DEC26 162.50 C 17.80 17.80 17.35 17.82 -1.98 44 26 616 +4
30DEC26 165.00 C 0.00 0.00 0.00 16.80 -1.93 44 0 1,092 0
30DEC26 167.50 C 0.00 0.00 0.00 15.82 -1.89 44 0 858 0
30DEC26 170.00 C 0.00 0.00 0.00 14.90 -1.83 44 0 3,139 0
30DEC26 172.50 C 0.00 0.00 0.00 14.02 -1.78 44 0 995 0
30DEC26 175.00 C 0.00 0.00 0.00 13.18 -1.73 44 0 1,117 0
30DEC26 177.50 C 0.00 0.00 0.00 12.42 -1.65 45 0 885 0
30DEC26 180.00 C 0.00 0.00 0.00 11.64 -1.62 45 0 2,515 0
30DEC26 182.50 C 0.00 0.00 0.00 10.96 -1.54 45 0 2,308 0
30DEC26 185.00 C 0.00 0.00 0.00 10.32 -1.82 45 0 467 0
30DEC26 187.50 C 0.00 0.00 0.00 9.85 -1.58 45 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 9.31 -1.44 45 0 1,624 0
30DEC26 192.50 C 8.80 8.80 8.80 8.81 -1.61 46 10 195 -10
30DEC26 195.00 C 8.40 8.40 8.40 8.34 -0.94 46 10 779 -10
30DEC26 197.50 C 0.00 0.00 0.00 7.76 -1.45 46 0 224 0
30DEC26 200.00 C 7.50 8.00 7.50 7.34 -1.31 46 12 1,113 -8
30DEC26 205.00 C 6.70 6.70 6.70 6.43 -1.20 46 15 324 +15
30DEC26 210.00 C 5.94 5.94 5.94 5.62 -1.02 46 15 335 0
30DEC26 215.00 C 0.00 0.00 0.00 4.90 -0.83 46 0 153 0
30DEC26 220.00 C 5.00 5.00 5.00 4.27 -0.91 46 2 3,038 +2
30DEC26 225.00 C 0.00 0.00 0.00 3.71 -0.71 46 0 90 0
30DEC26 230.00 C 0.00 0.00 0.00 3.22 -0.65 46 0 318 0
30DEC26 235.00 C 0.00 0.00 0.00 2.72 -0.67 45 0 454 0
30DEC26 240.00 C 0.00 0.00 0.00 2.36 -0.60 45 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 2.04 -0.55 45 0 1,428 0
30DEC26 250.00 C 0.00 0.00 0.00 1.77 -0.49 45 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 1.53 -0.45 45 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 1.32 -0.40 45 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 1.14 -0.36 45 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.99 -0.32 45 0 253 0
30DEC26 275.00 C 0.00 0.00 0.00 0.85 -0.29 45 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.73 -0.26 45 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.63 -0.24 45 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.55 -0.20 45 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.47 -0.19 45 0 305 0
30DEC26 300.00 C 1.20 1.20 1.20 0.41 -0.16 45 30 1,679 -30
30DEC26 310.00 C 0.00 0.00 0.00 0.30 -0.13 45 0 260 0
30DEC26 320.00 C 0.77 0.77 0.77 0.22 -0.11 45 1 1,427 -1
30DEC26 330.00 C 0.00 0.00 0.00 0.17 -0.08 46 0 311 0
30DEC26 340.00 C 0.91 0.91 0.91 0.12 -0.07 45 3 525 +3
30DEC26 350.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 762 0
30MAR27 87.50 C 0.00 0.00 0.00 74.06 -2.35 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 71.81 -2.20 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 69.58 -2.05 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 67.38 -1.88 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 65.21 -1.51 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.74 -1.89 38 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 60.95 -1.63 41 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.88 -1.68 41 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 56.54 -2.04 40 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 54.85 -1.78 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 52.66 -2.06 41 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 50.65 -2.21 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 49.01 -2.02 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 47.18 -2.06 43 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 45.40 -2.09 43 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 43.66 -2.13 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.76 -2.37 43 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 40.32 -2.19 43 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 38.73 -2.21 43 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 37.19 -2.21 43 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 35.68 -2.24 44 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 34.25 -2.22 44 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 32.88 -2.19 44 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 31.56 -2.15 44 0 454 0
30MAR27 147.50 C 0.00 0.00 0.00 30.28 -2.11 44 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 29.10 -2.01 44 0 1,852 0
30MAR27 152.50 C 0.00 0.00 0.00 29.09 -0.79 47 0 276 0
30MAR27 155.00 C 0.00 0.00 0.00 27.88 -1.31 47 0 308 0
30MAR27 157.50 C 0.00 0.00 0.00 25.56 -1.97 45 0 1,093 0
30MAR27 160.00 C 0.00 0.00 0.00 24.48 -1.93 45 0 1,367 0
30MAR27 162.50 C 24.03 24.03 24.03 23.45 -1.89 45 15 413 0
30MAR27 165.00 C 0.00 0.00 0.00 22.45 -1.85 45 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 21.48 -1.82 45 0 413 0
30MAR27 170.00 C 0.00 0.00 0.00 20.56 -1.77 45 0 377 0
30MAR27 172.50 C 0.00 0.00 0.00 19.66 -1.74 45 0 345 0
30MAR27 175.00 C 0.00 0.00 0.00 18.81 -1.69 45 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 17.98 -1.66 45 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 17.29 -1.52 45 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 16.58 -1.43 45 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 15.70 -1.54 45 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 15.25 -1.25 46 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 14.62 -1.17 46 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 13.99 -1.12 46 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 13.24 -1.22 46 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 12.73 -1.14 46 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 12.39 -0.99 46 0 405 0
30MAR27 205.00 C 0.00 0.00 0.00 11.33 -1.08 46 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 10.50 -1.02 47 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 9.55 -1.15 47 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 8.69 -1.11 47 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 7.91 -1.03 47 0 180 0
30MAR27 230.00 C 0.00 0.00 0.00 7.19 -0.97 47 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 6.53 -0.70 47 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 5.94 -0.85 47 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 5.39 -0.81 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 4.90 -0.75 47 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 4.45 -0.70 47 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 4.04 -0.52 47 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 3.56 -0.60 46 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 3.33 -0.46 47 0 1,095 0
30MAR27 275.00 C 0.00 0.00 0.00 2.94 -0.51 46 0 479 0
29JUN27 87.50 C 0.00 0.00 0.00 74.90 -1.56 38 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.75 -1.45 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 70.64 -1.44 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.55 -1.52 42 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 66.51 -1.55 42 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 64.80 -1.25 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.84 -1.31 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.88 -1.39 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 58.98 -1.40 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 57.11 -1.42 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 55.38 -1.42 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 53.57 -1.49 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 51.72 -1.62 45 0 0 0
29JUN27 120.00 C 50.50 50.50 50.50 50.11 -1.54 46 2 2 +2
29JUN27 122.50 C 0.00 0.00 0.00 48.43 -1.62 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 46.84 -1.65 46 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 45.10 -1.84 45 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 43.57 -1.86 46 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 42.09 -1.83 46 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 40.64 -1.90 46 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 39.09 -2.07 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 37.76 -2.07 45 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 36.62 -1.88 46 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 35.33 -1.84 46 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 34.05 -1.93 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.91 -1.89 46 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 31.77 -1.90 46 0 30 0
29JUN27 155.00 C 0.00 0.00 0.00 30.63 -1.90 46 0 70 0
29JUN27 157.50 C 0.00 0.00 0.00 29.54 -1.85 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.55 -1.74 46 0 41 0
29JUN27 162.50 C 0.00 0.00 0.00 27.60 -1.71 46 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 26.65 -1.70 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.70 -1.70 46 0 113 0
29JUN27 170.00 C 24.75 24.75 24.75 24.79 -1.67 47 5 64 0
29JUN27 172.50 C 0.00 0.00 0.00 23.96 -1.55 47 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 23.21 -1.36 47 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 22.28 -1.50 47 0 103 0
29JUN27 180.00 C 0.00 0.00 0.00 21.69 -1.32 47 0 170 0
29JUN27 182.50 C 0.00 0.00 0.00 21.01 -1.46 47 0 40 0
29JUN27 185.00 C 0.00 0.00 0.00 20.47 -1.00 48 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 19.64 -1.06 48 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 19.00 -0.95 48 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 18.55 -0.77 48 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 17.96 -0.75 48 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 17.24 -0.87 48 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 16.95 -0.61 48 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 15.82 -0.95 49 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 14.32 -1.40 48 0 500 0
29JUN27 215.00 C 0.00 0.00 0.00 13.18 -1.05 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 12.44 -1.00 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 11.73 -0.98 48 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 11.02 -0.95 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 10.29 -0.92 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 9.57 -0.92 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 8.85 -0.91 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 7.97 -0.81 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 7.46 -0.70 48 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.96 -0.70 48 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 6.46 -0.70 48 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 5.96 -0.70 48 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 5.72 -0.44 48 0 0 0
TOTAL CALL 8,078 212,057 +2,296
07AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
07AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
07AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
07AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
07AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
07AUG26 142.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 55 0
07AUG26 143.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 30 0
07AUG26 144.00 P 0.00 0.00 0.00 0.04 0.00 46 0 150 0
07AUG26 145.00 P 0.14 0.14 0.14 0.05 -0.01 45 3 82 0
07AUG26 146.00 P 0.21 0.22 0.21 0.08 0.00 45 48 93 +1
07AUG26 147.00 P 0.00 0.00 0.00 0.11 0.00 45 0 180 0
07AUG26 148.00 P 0.29 0.29 0.29 0.15 0.00 45 3 233 +3
07AUG26 149.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 166 0
07AUG26 150.00 P 0.42 0.52 0.32 0.30 +0.03 45 104 427 +59
07AUG26 152.50 P 0.63 0.85 0.63 0.61 +0.09 45 33 316 +16
07AUG26 155.00 P 1.00 1.35 1.00 1.15 +0.22 45 246 510 +106
07AUG26 157.50 P 1.33 2.18 1.33 1.98 +0.44 45 966 1,131 +884
07AUG26 160.00 P 2.10 3.30 2.10 3.11 +0.69 46 1,801 3,518 +1,653
07AUG26 162.50 P 4.00 4.76 3.17 4.61 +1.05 47 93 513 +43
07AUG26 165.00 P 5.00 6.38 5.00 6.41 +1.40 48 111 2,554 -56
07AUG26 167.50 P 8.17 8.63 7.75 8.46 +1.79 50 207 926 +153
07AUG26 170.00 P 8.93 10.57 8.93 10.73 +2.07 54 62 1,090 +61
07AUG26 172.50 P 0.00 0.00 0.00 12.74 +2.25 44 0 182 0
07AUG26 175.00 P 0.00 0.00 0.00 15.15 +2.43 44 0 45 0
07AUG26 177.50 P 0.00 0.00 0.00 17.61 +2.56 44 0 15 0
07AUG26 180.00 P 18.56 18.56 18.56 20.10 +2.63 0 5 15 0
07AUG26 182.50 P 0.00 0.00 0.00 22.60 +2.68 0 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 25.10 +2.70 0 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 27.60 +2.70 0 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 30.10 +2.70 0 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 32.60 +2.70 0 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 35.10 +1.96 0 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 37.60 +1.99 0 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 40.10 +2.02 0 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 42.60 +2.01 0 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 45.10 +2.02 0 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 47.60 +2.03 0 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 50.10 +2.02 0 0 0 0
07AUG26 212.50 P 0.00 0.00 0.00 52.60 +2.05 0 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 55.10 +2.03 0 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 57.60 +2.04 0 0 0 0
14AUG26 135.00 P 0.28 0.28 0.28 0.08 - 47 10 10 -
14AUG26 136.00 P 0.00 0.00 0.00 0.10 - 46 0 0 -
14AUG26 137.00 P 0.00 0.00 0.00 0.13 - 46 0 0 -
14AUG26 138.00 P 0.00 0.00 0.00 0.16 - 46 0 0 -
14AUG26 139.00 P 0.00 0.00 0.00 0.20 - 46 0 0 -
14AUG26 140.00 P 0.00 0.00 0.00 0.25 - 46 0 0 -
14AUG26 141.00 P 0.00 0.00 0.00 0.31 - 46 0 0 -
14AUG26 142.00 P 0.71 0.71 0.71 0.39 - 47 15 15 -
14AUG26 143.00 P 0.78 0.78 0.78 0.47 - 46 15 15 -
14AUG26 144.00 P 0.82 0.82 0.82 0.57 - 46 10 10 -
14AUG26 145.00 P 0.00 0.00 0.00 0.68 - 47 0 0 -
14AUG26 146.00 P 1.10 1.15 1.05 0.82 - 47 18 18 -
14AUG26 147.00 P 0.00 0.00 0.00 0.97 - 47 0 0 -
14AUG26 148.00 P 1.30 1.35 1.30 1.14 - 47 110 110 -
14AUG26 149.00 P 1.39 1.50 1.39 1.34 - 47 55 30 -
14AUG26 150.00 P 1.65 1.88 1.47 1.54 - 47 192 162 -
14AUG26 152.50 P 1.72 2.50 1.72 2.20 - 47 466 199 -
14AUG26 155.00 P 2.41 3.50 2.25 3.04 - 47 1,537 1,298 -
14AUG26 157.50 P 2.93 4.30 2.93 4.07 - 47 323 193 -
14AUG26 160.00 P 4.80 5.70 4.80 5.29 - 47 398 359 -
14AUG26 162.50 P 6.76 6.76 6.54 6.71 - 48 40 40 -
14AUG26 165.00 P 8.03 8.32 8.03 8.33 - 48 35 20 -
14AUG26 167.50 P 10.36 10.36 9.55 10.13 - 49 181 181 -
14AUG26 170.00 P 11.55 11.65 11.55 12.09 - 50 65 65 -
14AUG26 172.50 P 0.00 0.00 0.00 14.18 - 52 0 0 -
14AUG26 175.00 P 0.00 0.00 0.00 16.38 - 53 0 0 -
14AUG26 177.50 P 0.00 0.00 0.00 18.68 - 55 0 0 -
14AUG26 180.00 P 0.00 0.00 0.00 21.04 - 58 0 0 -
14AUG26 182.50 P 0.00 0.00 0.00 22.80 - 46 0 0 -
14AUG26 185.00 P 0.00 0.00 0.00 25.21 - 46 0 0 -
14AUG26 187.50 P 0.00 0.00 0.00 27.98 - 59 0 0 -
14AUG26 190.00 P 0.00 0.00 0.00 30.40 - 61 0 0 -
14AUG26 192.50 P 0.00 0.00 0.00 32.83 - 61 0 0 -
14AUG26 195.00 P 0.00 0.00 0.00 35.28 - 63 0 0 -
14AUG26 197.50 P 0.00 0.00 0.00 37.73 - 63 0 0 -
14AUG26 200.00 P 0.00 0.00 0.00 40.26 - 68 0 0 -
14AUG26 202.50 P 0.00 0.00 0.00 42.67 - 66 0 0 -
14AUG26 205.00 P 0.00 0.00 0.00 45.14 - 66 0 0 -
14AUG26 207.50 P 0.00 0.00 0.00 47.61 - 64 0 0 -
14AUG26 210.00 P 0.00 0.00 0.00 50.11 - 66 0 0 -
14AUG26 212.50 P 0.00 0.00 0.00 52.60 - 0 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.07 0.00 48 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.18 +0.03 48 0 1 0
28AUG26 127.50 P 0.56 0.56 0.56 0.26 +0.03 48 4 1,620 0
28AUG26 130.00 P 0.75 0.75 0.70 0.39 +0.04 48 124 695 +122
28AUG26 132.50 P 0.00 0.00 0.00 0.55 +0.06 48 0 285 0
28AUG26 135.00 P 1.00 1.10 0.95 0.79 +0.11 48 41 1,273 +5
28AUG26 137.50 P 1.20 1.35 1.20 1.07 +0.13 48 24 982 +20
28AUG26 140.00 P 1.50 1.80 1.50 1.45 +0.18 49 263 8,660 +71
28AUG26 142.50 P 2.10 2.15 2.04 1.91 +0.27 49 24 1,582 -9
28AUG26 145.00 P 2.45 2.71 2.10 2.45 +0.30 49 368 2,691 -154
28AUG26 147.50 P 2.93 3.34 2.90 3.11 +0.38 49 457 1,691 +143
28AUG26 150.00 P 3.40 4.10 3.18 3.90 +0.51 49 699 8,674 +415
28AUG26 152.50 P 4.49 4.87 4.20 4.78 +0.56 49 282 3,479 -154
28AUG26 155.00 P 5.58 5.98 5.00 5.68 +0.57 48 284 3,395 +100
28AUG26 157.50 P 6.65 7.14 6.31 6.98 +0.83 49 207 2,330 -15
28AUG26 160.00 P 7.80 8.50 7.10 8.22 +0.91 49 50,734 85,867 +50,593
28AUG26 162.50 P 9.30 9.95 9.10 9.59 +1.04 49 333 31,007 +81
28AUG26 165.00 P 10.47 11.30 10.47 11.18 +1.20 50 115 5,042 -38
28AUG26 167.50 P 12.53 13.00 12.53 12.82 +1.35 50 35 2,640 -15
28AUG26 170.00 P 0.00 0.00 0.00 14.59 +1.48 51 0 1,967 0
28AUG26 172.50 P 15.49 16.54 15.49 16.42 +1.59 51 71 2,765 -15
28AUG26 175.00 P 18.00 18.00 18.00 18.41 +1.75 52 20 840 +16
28AUG26 177.50 P 0.00 0.00 0.00 20.44 +1.85 53 0 1,056 0
28AUG26 180.00 P 0.00 0.00 0.00 22.57 +2.58 54 0 906 0
28AUG26 182.50 P 0.00 0.00 0.00 24.76 +2.73 54 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 27.02 +2.91 56 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 29.33 +3.05 57 0 195 0
28AUG26 190.00 P 31.50 31.50 31.50 31.69 +2.36 59 100 260 +100
28AUG26 192.50 P 0.00 0.00 0.00 34.09 +2.42 61 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 35.75 +1.72 53 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 38.60 +2.15 61 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 40.61 +1.73 56 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 45.16 +1.32 48 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 50.22 +1.39 55 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 55.10 +1.25 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 60.10 +1.25 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 65.10 +1.37 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 70.10 +1.42 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 75.10 +1.44 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 80.10 +1.48 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 85.10 +1.56 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 90.10 +1.63 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 95.10 +1.72 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 100.10 +1.77 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 105.10 +1.79 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 110.10 +1.79 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 115.10 +1.76 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 100.00 P 0.40 0.40 0.40 0.03 0.00 45 90 1,796 -36
29SEP26 102.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.11 +0.02 46 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.16 +0.03 45 0 1,176 0
29SEP26 112.50 P 0.00 0.00 0.00 0.23 +0.05 46 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.31 +0.05 45 0 376 0
29SEP26 117.50 P 0.00 0.00 0.00 0.43 +0.08 45 0 288 0
29SEP26 120.00 P 0.00 0.00 0.00 0.57 +0.10 45 0 351 0
29SEP26 122.50 P 0.00 0.00 0.00 0.76 +0.13 46 0 198 0
29SEP26 125.00 P 0.00 0.00 0.00 0.99 +0.16 46 0 374 0
29SEP26 127.50 P 1.65 1.65 1.65 1.26 +0.19 46 2 239 +2
29SEP26 130.00 P 2.05 2.05 1.95 1.60 +0.25 46 20 535 +1
29SEP26 132.50 P 2.25 2.30 2.25 1.99 +0.29 46 20 489 0
29SEP26 135.00 P 2.50 2.65 2.50 2.45 +0.42 46 5 2,279 +2
29SEP26 137.50 P 3.13 3.13 3.13 2.97 +0.39 46 1 3,184 0
29SEP26 140.00 P 3.60 3.88 3.60 3.60 +0.50 46 57 2,533 +26
29SEP26 142.50 P 4.51 4.54 4.32 4.27 +0.53 46 15 1,971 +11
29SEP26 145.00 P 4.82 5.30 4.82 5.06 +0.65 46 22 1,789 +11
29SEP26 147.50 P 5.80 6.15 5.78 5.91 +0.70 46 152 3,290 +50
29SEP26 150.00 P 6.50 7.20 6.40 6.86 +0.80 46 562 6,742 +197
29SEP26 152.50 P 7.50 8.12 7.37 7.91 +0.89 46 279 1,576 +24
29SEP26 155.00 P 9.27 9.30 8.61 9.03 +0.96 46 73 2,742 +65
29SEP26 157.50 P 10.27 10.50 10.21 10.28 +1.10 46 38 2,799 +15
29SEP26 160.00 P 11.00 12.00 11.00 11.54 +1.11 47 121 7,129 +34
29SEP26 162.50 P 12.70 13.30 12.70 13.00 +1.32 47 54 2,547 0
29SEP26 165.00 P 0.00 0.00 0.00 14.45 +1.32 47 0 696 0
29SEP26 167.50 P 0.00 0.00 0.00 16.05 +1.46 47 0 805 0
29SEP26 170.00 P 16.16 18.00 16.16 17.71 +1.55 47 14 976 +3
29SEP26 172.50 P 0.00 0.00 0.00 19.41 +1.60 48 0 968 0
29SEP26 175.00 P 0.00 0.00 0.00 21.25 +2.33 48 0 1,010 0
29SEP26 177.50 P 0.00 0.00 0.00 23.10 +2.40 48 0 1,223 0
29SEP26 180.00 P 25.00 25.00 25.00 25.06 +2.09 49 2 6,299 -2
29SEP26 182.50 P 0.00 0.00 0.00 27.07 +1.98 49 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 29.10 +2.00 49 0 1,260 0
29SEP26 187.50 P 0.00 0.00 0.00 31.25 +2.14 50 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 33.40 +2.17 51 0 798 0
29SEP26 192.50 P 0.00 0.00 0.00 35.61 +2.23 51 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 37.88 +2.33 52 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 40.16 +2.34 53 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 42.49 +2.40 54 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 47.23 +2.48 56 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 52.09 +2.58 59 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 55.96 +1.56 53 0 531 0
29SEP26 220.00 P 60.00 60.00 60.00 61.01 +1.65 56 10 239 -4
29SEP26 225.00 P 0.00 0.00 0.00 65.61 +1.39 55 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 70.41 +0.95 54 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 75.25 +0.94 53 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 80.14 +0.96 52 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 85.10 +1.02 0 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 90.10 +1.12 0 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 95.10 +1.22 0 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 100.10 +1.28 0 1 126 -1
29SEP26 265.00 P 0.00 0.00 0.00 105.10 +1.35 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 110.10 +1.41 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.10 +1.47 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 120.10 +1.52 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 125.10 +1.57 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 130.10 +1.62 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 135.10 +1.66 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 140.10 +1.70 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 150.10 +1.77 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 160.10 +1.84 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 170.10 +1.90 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 180.10 +1.95 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 190.10 +2.04 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 200.10 +2.05 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 210.10 +2.05 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 220.10 +2.09 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 230.10 +2.11 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 240.10 +2.13 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 250.10 +2.14 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 260.10 +2.14 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 270.10 +2.15 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 280.10 +2.15 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 290.10 +2.70 0 0 180 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.52 +0.02 45 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 0.69 +0.06 45 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.89 +0.07 45 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 1.10 +0.09 45 0 0 0
29OCT26 120.00 P 1.93 1.93 1.86 1.35 +0.08 45 62 62 +62
29OCT26 122.50 P 0.00 0.00 0.00 1.68 +0.13 45 0 45 0
29OCT26 125.00 P 1.94 2.41 1.94 2.07 +0.13 46 28 28 +28
29OCT26 127.50 P 0.00 0.00 0.00 2.47 +0.13 46 0 65 0
29OCT26 130.00 P 0.00 0.00 0.00 2.88 +0.11 45 0 172 0
29OCT26 132.50 P 0.00 0.00 0.00 3.50 +0.20 46 0 344 0
29OCT26 135.00 P 0.00 0.00 0.00 4.11 +0.28 46 0 198 0
29OCT26 137.50 P 0.00 0.00 0.00 4.79 +0.30 46 0 271 0
29OCT26 140.00 P 5.74 5.74 5.64 5.49 +0.31 46 7 587 +6
29OCT26 142.50 P 6.47 6.47 6.47 6.36 +0.44 46 10 312 0
29OCT26 145.00 P 7.40 7.49 7.05 7.23 +0.44 46 35 502 0
29OCT26 147.50 P 8.11 8.30 8.11 8.19 +0.53 46 2 1,136 +1
29OCT26 150.00 P 9.20 9.50 9.20 9.25 +0.59 46 34 2,286 -6
29OCT26 152.50 P 10.01 10.51 10.01 10.32 +0.60 46 26 847 -22
29OCT26 155.00 P 12.00 12.00 11.74 11.55 +0.76 46 19 1,445 +3
29OCT26 157.50 P 12.89 13.07 12.89 12.81 +0.78 46 30 626 +30
29OCT26 160.00 P 14.45 14.45 14.20 14.10 +0.80 46 34 555 +34
29OCT26 162.50 P 15.68 15.90 15.57 15.56 +0.99 47 120 641 +75
29OCT26 165.00 P 16.99 17.17 16.94 17.03 +1.00 47 97 520 +69
29OCT26 167.50 P 0.00 0.00 0.00 18.54 +1.03 47 0 195 0
29OCT26 170.00 P 20.00 20.13 20.00 20.21 +1.22 47 80 258 +50
29OCT26 172.50 P 0.00 0.00 0.00 21.88 +1.24 47 0 60 0
29OCT26 175.00 P 0.00 0.00 0.00 23.57 +1.26 47 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 25.42 +2.13 48 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.28 +1.48 48 0 3 0
29OCT26 182.50 P 0.00 0.00 0.00 29.14 +1.48 48 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 31.14 +1.62 49 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 33.16 +1.71 49 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 35.19 +1.72 49 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 37.30 +1.80 50 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 39.46 +1.93 50 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 41.51 +1.83 50 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 43.67 +1.82 50 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 48.38 +2.15 52 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 52.85 +2.05 53 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 57.19 +1.76 52 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 61.88 +1.69 53 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 66.55 +1.55 54 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 71.27 +1.36 54 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 76.04 +1.18 55 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 80.82 +1.01 55 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 85.62 +1.00 55 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 90.47 +1.02 55 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 95.33 +1.04 55 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 100.16 +1.01 53 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 105.10 +1.06 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 110.10 +1.17 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 115.10 +1.26 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.10 0.00 46 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.13 0.00 46 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.33 +0.01 46 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.55 +0.02 46 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.87 +0.04 46 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.07 +0.04 46 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.32 +0.08 46 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.60 +0.07 46 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 1.91 +0.10 46 0 0 0
27NOV26 120.00 P 2.86 2.86 2.86 2.37 +0.19 46 7 7 +7
27NOV26 122.50 P 0.00 0.00 0.00 2.70 +0.13 46 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 3.19 +0.20 46 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 3.71 +0.20 46 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 4.38 +0.22 46 0 0 0
27NOV26 132.50 P 5.30 5.30 5.30 5.07 +0.30 46 1 6 +1
27NOV26 135.00 P 0.00 0.00 0.00 5.77 +0.30 46 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 6.53 +0.36 46 0 0 0
27NOV26 140.00 P 7.75 7.75 7.75 7.41 +0.43 47 1 6 +1
27NOV26 142.50 P 0.00 0.00 0.00 8.29 +0.43 47 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 9.25 +0.51 47 0 4 0
27NOV26 147.50 P 10.52 10.52 10.32 10.32 +0.59 47 31 31 +31
27NOV26 150.00 P 10.90 11.77 10.90 11.40 +0.59 47 48 71 +47
27NOV26 152.50 P 12.55 12.55 12.55 12.54 +0.65 47 6 6 +6
27NOV26 155.00 P 14.11 14.22 13.97 13.81 +0.77 47 64 67 +64
27NOV26 157.50 P 15.42 15.42 14.65 15.09 +0.77 47 100 100 +100
27NOV26 160.00 P 16.50 16.82 16.50 16.39 +0.79 47 118 149 +104
27NOV26 162.50 P 17.97 18.27 17.97 17.87 +0.98 47 120 120 +120
27NOV26 165.00 P 19.75 19.78 19.58 19.36 +0.99 47 105 105 +105
27NOV26 167.50 P 0.00 0.00 0.00 20.85 +1.00 47 0 0 0
27NOV26 170.00 P 22.00 22.00 22.00 22.46 +1.12 48 2 2 +2
27NOV26 172.50 P 0.00 0.00 0.00 24.14 +1.22 48 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 25.82 +1.22 48 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 27.52 +1.23 48 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 29.38 +1.40 48 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.25 +1.46 48 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.12 +1.47 49 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.03 +1.51 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 37.06 +1.66 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 39.09 +1.70 49 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 41.13 +1.71 50 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 43.21 +1.75 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 45.37 +1.87 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 49.73 +1.94 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 54.16 +2.01 52 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 58.53 +1.89 52 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 63.01 +1.78 53 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 67.57 +1.68 53 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 72.18 +1.52 53 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 76.83 +1.36 54 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 81.53 +1.16 54 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 86.25 +0.95 54 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 91.01 +0.93 54 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 95.78 +0.92 54 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 100.60 +1.12 54 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 105.44 +0.96 54 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 110.27 +0.95 53 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 115.54 +1.36 59 0 0 0
30DEC26 87.50 P 0.90 0.90 0.90 0.23 0.00 46 5 54 +5
30DEC26 90.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
30DEC26 95.00 P 1.12 1.12 1.09 0.49 0.00 45 91 91 +91
30DEC26 97.50 P 1.25 1.25 1.25 0.62 -0.01 45 15 15 +15
30DEC26 100.00 P 1.38 1.38 1.35 0.76 0.00 45 36 1,455 +13
30DEC26 102.50 P 0.00 0.00 0.00 0.96 -0.03 45 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.16 0.00 45 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.42 +0.02 45 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.70 +0.01 45 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 2.06 +0.08 46 0 7 0
30DEC26 115.00 P 0.00 0.00 0.00 2.46 +0.05 46 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 2.87 +0.04 46 0 36 0
30DEC26 120.00 P 3.54 3.54 3.54 3.33 +0.09 46 1 484 0
30DEC26 122.50 P 0.00 0.00 0.00 3.87 +0.21 46 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 4.42 +0.10 46 0 328 0
30DEC26 127.50 P 0.00 0.00 0.00 5.04 +0.17 46 0 301 0
30DEC26 130.00 P 5.99 6.21 5.99 5.74 +0.17 46 49 4,677 +2
30DEC26 132.50 P 0.00 0.00 0.00 6.45 +0.17 46 0 393 0
30DEC26 135.00 P 7.46 7.46 7.45 7.23 +0.24 46 39 557 0
30DEC26 137.50 P 0.00 0.00 0.00 8.12 +0.28 46 0 340 0
30DEC26 140.00 P 9.20 9.22 9.20 9.00 +0.27 46 17 3,660 +17
30DEC26 142.50 P 10.16 10.16 10.16 9.93 +0.31 46 100 1,086 +100
30DEC26 145.00 P 11.07 11.33 10.72 11.01 +0.42 46 339 1,930 +237
30DEC26 147.50 P 0.00 0.00 0.00 12.09 +0.41 46 0 848 0
30DEC26 150.00 P 13.35 13.35 13.15 13.18 +0.42 46 28 2,689 +27
30DEC26 152.50 P 14.80 14.80 14.80 14.41 +0.55 47 1 963 0
30DEC26 155.00 P 15.80 15.80 15.73 15.70 +0.59 47 4 2,122 0
30DEC26 157.50 P 17.20 17.20 17.20 16.99 +0.59 47 20 1,624 0
30DEC26 160.00 P 18.33 18.80 18.33 18.30 +0.61 47 86 1,818 +41
30DEC26 162.50 P 19.00 19.90 19.00 19.79 +0.79 47 16 934 0
30DEC26 165.00 P 0.00 0.00 0.00 21.28 +0.79 47 0 817 0
30DEC26 167.50 P 22.90 22.90 22.90 22.78 +0.80 47 15 682 +15
30DEC26 170.00 P 24.55 24.55 24.55 24.32 +0.84 47 10 1,439 +10
30DEC26 172.50 P 0.00 0.00 0.00 26.01 +1.02 47 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 27.70 +1.03 47 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 29.40 +1.03 48 0 268 0
30DEC26 180.00 P 31.40 31.40 31.40 31.12 +1.05 48 2 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.99 +1.22 48 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.87 +1.28 48 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 36.75 +1.29 48 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 38.64 +1.30 48 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 40.64 +1.41 49 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 42.67 +1.53 49 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 44.72 +1.54 49 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 46.76 +1.54 49 0 1,583 0
30DEC26 205.00 P 0.00 0.00 0.00 51.02 +1.70 50 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 55.38 +1.79 51 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 59.80 +1.84 51 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 64.30 +1.93 52 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 68.78 +1.82 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 73.28 +1.70 53 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 77.84 +1.57 53 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 82.48 +1.42 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 87.20 +1.32 54 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 91.86 +1.10 54 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 96.90 +1.20 56 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 101.65 +1.09 56 1 77 0
30DEC26 265.00 P 0.00 0.00 0.00 106.43 +1.10 57 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 111.21 +1.07 57 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 115.99 +0.94 57 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 120.81 +0.95 57 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 125.61 +1.05 57 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 130.41 +1.05 56 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 135.29 +1.10 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.12 +0.95 53 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 150.10 +1.26 0 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 160.10 +1.69 0 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 170.10 +1.88 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 180.10 +1.95 0 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 190.10 +2.04 0 0 78 0
30MAR27 87.50 P 0.00 0.00 0.00 0.89 +0.02 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.11 +0.04 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.32 +0.03 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.56 +0.06 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.86 +0.06 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.17 +0.07 46 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 2.51 +0.03 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.01 +0.11 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.44 +0.11 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 3.89 +0.13 47 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.46 +0.17 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.02 +0.16 47 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 5.59 +0.16 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.28 +0.25 47 0 3,709 0
30MAR27 122.50 P 0.00 0.00 0.00 7.01 +0.25 47 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 7.75 +0.26 47 0 63 0
30MAR27 127.50 P 0.00 0.00 0.00 8.49 +0.27 47 0 369 0
30MAR27 130.00 P 0.00 0.00 0.00 9.40 +0.37 47 0 577 0
30MAR27 132.50 P 0.00 0.00 0.00 10.31 +0.37 47 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 11.23 +0.37 47 0 387 0
30MAR27 137.50 P 0.00 0.00 0.00 12.16 +0.38 47 0 300 0
30MAR27 140.00 P 13.50 13.50 13.50 12.95 +0.20 46 1 785 +1
30MAR27 142.50 P 0.00 0.00 0.00 14.38 +0.52 47 0 456 0
30MAR27 145.00 P 0.00 0.00 0.00 15.49 +0.52 47 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 16.61 +0.52 47 0 1,549 0
30MAR27 150.00 P 17.75 17.75 17.75 17.88 +0.67 47 15 2,600 0
30MAR27 152.50 P 0.00 0.00 0.00 19.19 +0.70 47 0 488 0
30MAR27 155.00 P 0.00 0.00 0.00 20.51 +0.70 47 0 1,107 0
30MAR27 157.50 P 0.00 0.00 0.00 21.83 +0.70 47 0 1,586 0
30MAR27 160.00 P 23.53 23.53 23.53 23.17 +0.72 48 4 1,697 +4
30MAR27 162.50 P 0.00 0.00 0.00 24.69 +0.90 48 0 506 0
30MAR27 165.00 P 0.00 0.00 0.00 26.21 +0.91 48 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 27.73 +0.91 48 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 29.26 +0.91 48 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 30.81 +0.93 48 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 32.52 +1.10 48 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 34.24 +1.14 48 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 35.96 +1.14 48 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 37.68 +1.14 48 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 39.42 +1.16 48 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 41.26 +1.27 49 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 43.15 +1.38 49 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.05 +1.38 49 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 46.95 +1.39 49 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 48.86 +1.39 49 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 50.79 +1.41 49 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 54.87 +1.63 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 59.00 +1.64 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 63.16 +1.66 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 67.50 +1.84 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 71.88 +1.86 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 76.20 +1.77 52 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 80.58 +1.72 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 85.02 +1.64 52 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 89.49 +1.48 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 94.01 +1.35 52 0 102 0
30MAR27 255.00 P 0.00 0.00 0.00 98.57 +1.23 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 103.15 +1.04 53 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 107.85 +0.92 53 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 112.68 +0.90 54 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 117.56 +0.90 55 0 86 0
29JUN27 87.50 P 3.50 3.50 3.40 2.33 +0.10 48 38 41 +38
29JUN27 90.00 P 0.00 0.00 0.00 2.66 +0.11 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.10 +0.17 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.54 +0.16 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.99 +0.17 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.50 +0.23 48 0 1 0
29JUN27 102.50 P 5.80 5.80 5.80 5.08 +0.24 48 2 2 +2
29JUN27 105.00 P 6.30 6.30 6.30 5.67 +0.24 48 1 1 +1
29JUN27 107.50 P 0.00 0.00 0.00 6.26 +0.24 48 0 0 0
29JUN27 110.00 P 7.49 7.49 7.49 6.96 +0.35 48 1 1 +1
29JUN27 112.50 P 0.00 0.00 0.00 7.71 +0.35 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.46 +0.35 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.22 +0.35 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.06 +0.44 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 10.99 +0.48 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.93 +0.48 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 12.87 +0.49 49 0 238 0
29JUN27 130.00 P 0.00 0.00 0.00 13.81 +0.49 49 0 143 0
29JUN27 132.50 P 0.00 0.00 0.00 14.92 +0.64 49 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 16.03 +0.62 49 0 55 0
29JUN27 137.50 P 0.00 0.00 0.00 17.08 +0.54 49 0 164 0
29JUN27 140.00 P 18.20 18.20 18.10 18.31 +1.67 49 4 631 +4
29JUN27 142.50 P 0.00 0.00 0.00 19.45 +0.64 49 0 72 0
29JUN27 145.00 P 21.00 21.00 20.81 20.76 +0.81 49 31 159 +31
29JUN27 147.50 P 0.00 0.00 0.00 22.09 +0.83 49 0 132 0
29JUN27 150.00 P 23.32 23.32 23.32 23.32 +0.72 49 11 393 +11
29JUN27 152.50 P 24.80 24.80 24.80 24.76 +0.83 49 50 292 +50
29JUN27 155.00 P 0.00 0.00 0.00 26.02 +0.76 49 0 428 0
29JUN27 157.50 P 27.48 27.58 27.48 27.51 +0.91 49 5 211 +5
29JUN27 160.00 P 28.80 28.80 28.80 28.97 +0.97 49 3 533 +3
29JUN27 162.50 P 0.00 0.00 0.00 30.56 +1.03 49 0 182 0
29JUN27 165.00 P 0.00 0.00 0.00 32.08 +1.02 49 0 42 0
29JUN27 167.50 P 0.00 0.00 0.00 33.62 +1.03 49 0 94 0
29JUN27 170.00 P 0.00 0.00 0.00 34.56 +0.44 49 0 110 0
29JUN27 172.50 P 0.00 0.00 0.00 34.62 -1.03 46 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 38.38 +1.16 50 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 40.09 +1.15 50 0 93 0
29JUN27 180.00 P 42.00 42.00 42.00 41.83 +1.18 50 2 241 0
29JUN27 182.50 P 0.00 0.00 0.00 43.60 +1.23 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 45.35 +1.26 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 47.08 +1.27 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 48.92 +1.39 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 50.81 +1.49 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 52.69 +1.48 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 54.58 +1.49 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 56.47 +1.49 51 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 60.26 +1.50 51 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.05 +1.50 51 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 68.05 +1.44 51 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.11 +1.42 51 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 76.21 +1.44 51 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.39 +1.52 52 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 84.85 +1.67 52 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 89.13 +1.61 52 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 93.42 +1.56 53 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 97.49 +1.27 52 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 101.87 +1.19 52 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 106.26 +1.01 53 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 110.71 +0.89 53 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 115.21 +0.79 53 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 121.31 +2.40 57 0 0 0
TOTAL PUT 65,105 346,828 +56,229
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$ 14.490
28AUG26 8.50 C 0.00 0.00 0.00 6.01 -0.23 80 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.76 -0.23 75 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.51 -0.23 69 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.26 -0.23 63 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.01 -0.23 58 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.76 -0.23 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.51 -0.23 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.02 -0.22 58 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.52 -0.23 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.99 -0.26 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.54 -0.21 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.06 -0.22 40 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.60 -0.21 38 0 740 0
28AUG26 13.50 C 1.10 1.15 1.05 1.20 -0.20 38 27 961 +27
28AUG26 14.00 C 0.77 0.77 0.77 0.75 -0.22 30 12 388 -12
28AUG26 14.50 C 0.51 0.51 0.42 0.45 -0.20 29 61 565 -11
28AUG26 15.00 C 0.31 0.31 0.26 0.25 -0.14 30 65 772 +5
28AUG26 15.50 C 0.15 0.15 0.14 0.13 -0.09 30 85 1,389 +77
28AUG26 16.00 C 0.08 0.08 0.08 0.07 -0.05 31 100 876 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.04 31 0 1,866 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 662 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.01 -0.23 68 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.76 -0.23 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.51 -0.23 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.26 -0.23 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.01 -0.23 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.76 -0.23 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.51 -0.23 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.02 -0.22 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.52 -0.23 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.02 -0.23 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.54 -0.23 37 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 2.06 -0.22 34 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 -0.23 34 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 -0.21 33 0 1,646 0
29SEP26 14.00 C 0.94 0.94 0.94 0.88 -0.21 32 33 2,442 0
29SEP26 14.50 C 0.68 0.68 0.62 0.62 -0.19 32 60 1,504 +60
29SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.10 32 0 2,598 0
29SEP26 15.50 C 0.33 0.33 0.29 0.32 -0.08 34 178 1,692 +145
29SEP26 16.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 960 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.03 36 0 1,204 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 440 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 949 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 6.01 -0.23 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.76 -0.23 57 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.51 -0.23 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.26 -0.23 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.01 -0.23 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.76 -0.23 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.51 -0.23 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.02 -0.22 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.52 -0.23 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.03 -0.22 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.57 -0.23 36 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 2.13 -0.22 35 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.73 -0.21 35 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 1.35 -0.22 33 0 407 0
29OCT26 14.00 C 0.00 0.00 0.00 1.05 -0.18 33 0 850 0
29OCT26 14.50 C 0.84 0.84 0.80 0.80 -0.17 32 90 1,216 0
29OCT26 15.00 C 0.59 0.59 0.59 0.61 -0.14 33 36 1,692 0
29OCT26 15.50 C 0.46 0.48 0.44 0.46 -0.11 33 260 1,074 0
29OCT26 16.00 C 0.37 0.37 0.37 0.36 -0.08 34 25 1,117 0
29OCT26 16.50 C 0.00 0.00 0.00 0.26 -0.07 33 0 256 0
29OCT26 17.00 C 0.00 0.00 0.00 0.19 -0.06 34 0 345 0
29OCT26 17.50 C 0.00 0.00 0.00 0.14 -0.05 34 0 25 0
29OCT26 18.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.26 - 45 0 0 -
27NOV26 9.50 C 0.00 0.00 0.00 5.01 -0.23 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.76 -0.23 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.52 -0.22 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.03 -0.21 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.55 -0.20 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.03 -0.22 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.57 -0.26 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.24 -0.17 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.86 -0.17 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.53 -0.16 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.26 -0.13 35 0 0 0
27NOV26 14.50 C 0.99 0.99 0.98 0.98 -0.15 33 62 62 +62
27NOV26 15.00 C 0.00 0.00 0.00 0.79 -0.14 34 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.63 -0.11 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.49 -0.10 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.38 -0.09 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.30 -0.07 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
27NOV26 18.00 C 0.20 0.20 0.20 0.18 -0.04 34 300 300 +300
27NOV26 18.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.01 -0.23 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.76 -0.23 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.51 -0.23 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.26 -0.23 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.01 -0.23 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.76 -0.23 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.52 -0.22 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.03 -0.21 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.55 -0.20 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.04 -0.25 30 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.63 -0.24 32 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.26 -0.22 33 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.93 -0.20 33 0 1,368 0
30DEC26 13.50 C 1.64 1.64 1.64 1.63 -0.19 33 30 940 +30
30DEC26 14.00 C 0.00 0.00 0.00 1.41 -0.13 35 0 307 0
30DEC26 14.50 C 1.19 1.19 1.11 1.24 -0.06 36 120 975 +90
30DEC26 15.00 C 0.92 0.92 0.92 0.94 -0.14 33 14 724 -14
30DEC26 15.50 C 0.80 0.80 0.80 0.78 -0.12 34 5 476 0
30DEC26 16.00 C 0.00 0.00 0.00 0.59 -0.16 32 0 672 0
30DEC26 16.50 C 0.54 0.54 0.54 0.44 -0.17 31 30 1,892 +30
30DEC26 17.00 C 0.44 0.45 0.43 0.32 -0.17 30 219 460 +213
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.16 30 0 284 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.13 30 0 353 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.11 30 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.08 30 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.07 30 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 109 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 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 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.01 -0.23 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.76 -0.23 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.51 -0.23 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.26 -0.23 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.01 -0.23 31 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.76 -0.23 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.52 -0.23 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.08 -0.23 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.70 -0.19 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.28 -0.23 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.92 -0.22 34 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.58 -0.20 34 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.28 -0.19 34 0 1,381 0
30MAR27 13.50 C 0.00 0.00 0.00 2.00 -0.18 34 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.76 -0.16 34 0 436 0
30MAR27 14.50 C 1.58 1.58 1.58 1.54 -0.15 34 60 368 +30
30MAR27 15.00 C 0.00 0.00 0.00 1.34 -0.14 34 0 1,893 0
30MAR27 15.50 C 1.20 1.22 1.14 1.16 -0.13 34 114 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 -0.12 34 0 335 0
30MAR27 16.50 C 0.92 0.92 0.89 0.88 -0.11 35 45 515 +45
30MAR27 17.00 C 0.00 0.00 0.00 0.77 -0.10 35 0 838 0
30MAR27 17.50 C 0.66 0.66 0.66 0.67 -0.08 35 30 724 +30
30MAR27 18.00 C 0.00 0.00 0.00 0.58 -0.08 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.50 -0.07 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 -0.08 35 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 -0.06 35 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 -0.07 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 -0.06 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.01 -0.25 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.76 -0.23 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.51 -0.24 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.29 -0.22 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.06 -0.24 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.84 -0.23 33 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.63 -0.24 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.22 -0.23 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.83 -0.23 33 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.50 -0.21 33 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 3.16 -0.23 33 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.83 -0.24 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.56 -0.32 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.39 -0.20 35 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 2.09 -0.25 34 0 568 0
29JUN27 14.50 C 0.00 0.00 0.00 1.88 -0.15 34 0 432 0
29JUN27 15.00 C 0.00 0.00 0.00 1.69 -0.13 35 0 1,886 0
29JUN27 15.50 C 0.00 0.00 0.00 1.53 -0.11 35 0 1,978 0
29JUN27 16.00 C 1.28 1.28 1.28 1.39 -0.11 36 25 1,748 +25
29JUN27 16.50 C 1.19 1.19 1.19 1.25 -0.11 36 120 822 -30
29JUN27 17.00 C 1.03 1.03 1.03 1.14 -0.10 36 30 181 +30
29JUN27 17.50 C 0.00 0.00 0.00 1.03 -0.10 37 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.94 -0.09 37 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.85 -0.10 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.77 -0.09 38 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.71 -0.08 38 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.65 -0.08 38 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.54 -0.08 39 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 -0.07 40 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 -0.07 40 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 -0.07 41 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 465 0
TOTAL CALL 2,236 74,974 +1,132
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 1,021 0
28AUG26 12.50 P 0.06 0.06 0.06 0.08 +0.03 40 20 815 0
28AUG26 13.00 P 0.11 0.11 0.10 0.14 +0.04 37 95 1,851 +10
28AUG26 13.50 P 0.22 0.22 0.21 0.23 +0.04 34 20 3,379 +5
28AUG26 14.00 P 0.38 0.42 0.34 0.38 +0.04 31 140 3,377 -45
28AUG26 14.50 P 0.60 0.65 0.60 0.61 +0.06 28 61 876 -1
28AUG26 15.00 P 0.00 0.00 0.00 0.98 +0.15 29 0 809 0
28AUG26 15.50 P 0.00 0.00 0.00 1.40 +0.16 29 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.86 +0.19 30 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.34 +0.21 30 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.83 +0.22 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.27 +0.18 0 0 300 0
28AUG26 18.00 P 0.00 0.00 0.00 3.81 +0.23 0 0 200 0
28AUG26 18.50 P 0.00 0.00 0.00 4.24 +0.15 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.77 +0.20 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.30 +0.23 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.80 +0.23 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.74 +0.18 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.81 +0.27 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.80 +0.24 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.76 +0.19 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.76 +0.20 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 0.00 36 0 1,773 0
29SEP26 12.00 P 0.11 0.11 0.11 0.10 0.00 35 20 2,183 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 0.00 34 0 3,893 0
29SEP26 13.00 P 0.30 0.30 0.30 0.28 +0.02 34 13 5,180 +13
29SEP26 13.50 P 0.00 0.00 0.00 0.44 +0.05 33 0 3,228 0
29SEP26 14.00 P 0.65 0.65 0.64 0.65 +0.08 33 228 3,137 +228
29SEP26 14.50 P 0.91 0.91 0.91 0.91 +0.12 33 60 2,161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.28 +0.20 35 0 1,080 0
29SEP26 15.50 P 0.00 0.00 0.00 1.63 +0.18 35 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.04 +0.19 35 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.48 +0.20 36 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 2.98 +0.25 41 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.45 +0.21 43 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.93 +0.23 45 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.42 +0.28 48 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.87 +0.23 45 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.36 +0.23 46 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.91 +0.25 57 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 6.83 +0.18 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.85 +0.19 58 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.85 +0.22 64 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.90 +0.28 78 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.89 +0.26 82 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.85 +0.21 78 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.89 +0.26 91 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.84 +0.20 84 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.84 +0.20 88 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.84 +0.20 92 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.88 +0.27 105 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.81 +0.18 88 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.88 +0.25 112 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.83 +0.20 103 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 0.00 38 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.08 0.00 37 0 529 0
29OCT26 11.50 P 0.14 0.14 0.14 0.12 0.00 35 5 288 0
29OCT26 12.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 454 0
29OCT26 12.50 P 0.00 0.00 0.00 0.29 +0.02 34 0 581 0
29OCT26 13.00 P 0.40 0.42 0.40 0.42 +0.03 34 12 7,511 +12
29OCT26 13.50 P 0.00 0.00 0.00 0.60 +0.06 34 0 695 0
29OCT26 14.00 P 0.83 0.83 0.83 0.82 +0.08 33 30 566 0
29OCT26 14.50 P 1.03 1.03 1.03 1.08 +0.09 33 60 542 0
29OCT26 15.00 P 1.43 1.43 1.38 1.39 +0.16 33 24 214 +14
29OCT26 15.50 P 0.00 0.00 0.00 1.73 +0.14 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.12 +0.16 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.53 +0.17 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.99 +0.21 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.45 +0.18 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.93 +0.21 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.42 +0.22 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.87 +0.17 38 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.36 +0.18 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.91 +0.24 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.83 +0.16 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.85 +0.19 50 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 - 44 0 0 -
27NOV26 9.50 P 0.00 0.00 0.00 0.06 +0.04 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.17 +0.05 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.24 +0.06 38 0 0 0
27NOV26 12.00 P 0.28 0.28 0.28 0.33 +0.07 38 30 51 +30
27NOV26 12.50 P 0.00 0.00 0.00 0.43 +0.07 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.57 +0.08 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.73 +0.07 34 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.96 +0.10 34 0 0 0
27NOV26 14.50 P 1.19 1.21 1.19 1.17 +0.06 32 90 90 +90
27NOV26 15.00 P 0.00 0.00 0.00 1.46 +0.10 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.85 +0.18 33 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.22 +0.14 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.69 +0.23 36 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.08 +0.15 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.55 +0.23 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.00 +0.21 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.46 +0.21 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.94 +0.21 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.42 +0.22 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.91 +0.24 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.90 +0.23 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.89 +0.23 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.03 39 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.03 38 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.03 36 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 175 0
30DEC26 11.50 P 0.25 0.25 0.23 0.24 +0.03 34 30 468 0
30DEC26 12.00 P 0.35 0.35 0.35 0.33 +0.01 33 10 884 -10
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.03 34 0 164 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 +0.04 34 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 +0.08 34 0 1,020 0
30DEC26 14.00 P 1.08 1.08 1.08 1.08 +0.09 34 33 689 0
30DEC26 14.50 P 1.31 1.31 1.31 1.36 +0.11 34 60 700 +40
30DEC26 15.00 P 0.00 0.00 0.00 1.62 +0.08 33 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 1.96 +0.16 33 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.28 +0.08 32 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.72 +0.16 34 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.12 +0.11 34 0 802 0
30DEC26 17.50 P 0.00 0.00 0.00 3.55 +0.13 34 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.00 +0.15 34 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.48 +0.18 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.97 +0.21 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.44 +0.21 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.92 +0.22 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.90 +0.22 42 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.89 +0.23 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.88 +0.23 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.90 +0.26 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.89 +0.25 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.88 +0.24 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.89 +0.24 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.87 +0.23 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.87 +0.23 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.88 +0.24 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.88 +0.24 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.87 +0.23 73 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.88 +0.25 76 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.86 +0.23 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 0.00 34 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 0.00 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 0.00 34 0 660 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.02 34 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.03 34 0 518 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 +0.05 34 0 863 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 +0.06 34 0 7,872 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 +0.06 34 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.36 +0.07 34 0 1,378 0
30MAR27 14.50 P 1.61 1.61 1.61 1.63 +0.10 34 60 558 +60
30MAR27 15.00 P 0.00 0.00 0.00 1.93 +0.11 34 0 551 0
30MAR27 15.50 P 0.00 0.00 0.00 2.28 +0.15 34 0 696 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 +0.11 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.98 +0.11 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.37 +0.12 35 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.77 +0.12 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.22 +0.17 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.65 +0.18 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.09 +0.20 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.54 +0.20 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.00 +0.21 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.94 +0.22 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.91 +0.22 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.90 +0.23 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.90 +0.26 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.89 +0.25 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.88 +0.24 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.89 +0.24 52 0 0 0
29JUN27 8.50 P 0.15 0.15 0.15 0.08 -0.05 34 30 470 +30
29JUN27 8.75 P 0.00 0.00 0.00 0.10 -0.05 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.12 -0.06 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.15 -0.06 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 -0.07 34 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.21 -0.07 34 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 -0.07 34 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.36 -0.06 35 0 105 0
29JUN27 11.00 P 0.00 0.00 0.00 0.48 -0.05 35 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.62 -0.06 35 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.80 -0.04 35 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 -0.02 36 0 290 0
29JUN27 13.00 P 0.00 0.00 0.00 1.21 0.00 36 0 992 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 +0.03 36 0 750 0
29JUN27 14.00 P 1.77 1.77 1.77 1.72 +0.05 36 10 1,120 +10
29JUN27 14.50 P 2.05 2.07 2.05 2.02 +0.09 37 65 527 +60
29JUN27 15.00 P 0.00 0.00 0.00 2.32 +0.11 37 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.67 +0.13 38 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 +0.12 38 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.39 +0.13 39 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.78 +0.13 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.18 +0.14 40 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.58 +0.13 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.99 +0.13 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.44 +0.17 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.87 +0.18 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.27 +0.15 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.15 +0.17 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.05 +0.17 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.00 +0.23 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.94 +0.24 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.91 +0.23 44 0 0 0
TOTAL PUT 1,206 94,541 +546
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$ 4.945
28AUG26 3.40 C 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.45 -0.10 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.16 -0.08 55 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.06 -0.07 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.97 -0.08 54 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.86 -0.10 40 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.77 -0.09 43 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.68 -0.10 43 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.60 -0.09 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.52 -0.09 46 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.45 -0.09 47 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.38 -0.10 46 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.34 -0.07 50 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.28 -0.07 49 0 96 0
28AUG26 5.00 C 0.23 0.23 0.23 0.23 -0.07 49 12 124 +12
28AUG26 5.25 C 0.13 0.15 0.13 0.14 -0.05 49 26 278 +26
28AUG26 5.50 C 0.09 0.09 0.09 0.08 -0.03 50 6 203 +6
28AUG26 5.75 C 0.05 0.05 0.05 0.04 -0.03 49 11 194 +11
28AUG26 6.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 153 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 52 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 140 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.45 -0.10 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.26 -0.09 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.17 -0.09 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.08 -0.09 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.99 -0.09 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 -0.09 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.83 -0.08 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.75 -0.09 48 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 -0.09 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 -0.09 48 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.09 47 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 -0.07 50 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 -0.07 49 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.07 49 0 142 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 -0.06 49 0 112 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.05 49 0 107 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.04 49 0 209 0
29SEP26 5.75 C 0.14 0.14 0.14 0.12 -0.04 48 2 513 +2
29SEP26 6.00 C 0.10 0.10 0.10 0.08 -0.03 48 10 695 +10
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.02 50 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 51 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 347 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.46 -0.10 44 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.37 -0.10 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.28 -0.10 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.19 -0.10 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.11 -0.10 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.04 -0.08 49 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.96 -0.08 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.88 -0.09 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.81 -0.08 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.74 -0.08 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.67 -0.08 46 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.62 -0.07 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.55 -0.08 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.52 -0.06 48 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.47 -0.06 48 0 193 0
29OCT26 5.00 C 0.00 0.00 0.00 0.42 -0.07 47 0 1 0
29OCT26 5.25 C 0.00 0.00 0.00 0.32 -0.06 46 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.25 -0.04 47 0 69 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 -0.04 46 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.10 -0.03 47 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.02 46 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.00 -0.09 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.93 -0.08 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.86 -0.08 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.80 -0.08 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.74 -0.08 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.68 -0.08 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.63 -0.06 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.57 -0.08 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.53 -0.06 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.48 -0.06 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.61 -0.10 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.53 -0.09 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.44 -0.10 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.36 -0.09 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.28 -0.09 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.20 -0.10 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.13 -0.08 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 -0.09 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 -0.09 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 -0.08 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.08 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 -0.08 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 -0.08 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 -0.08 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 -0.07 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 -0.06 46 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 -0.06 46 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 -0.05 46 0 30 0
30DEC26 5.50 C 0.39 0.39 0.39 0.37 -0.05 45 6 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.04 45 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.04 45 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.03 45 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.03 45 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.03 45 0 70 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.02 46 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 46 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.69 -0.10 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.61 -0.10 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.53 -0.10 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.46 -0.09 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.38 -0.10 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.31 -0.09 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.24 -0.09 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.18 -0.08 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.11 -0.09 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.05 -0.08 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.99 -0.08 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 -0.08 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 -0.08 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.83 -0.07 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.79 -0.07 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 -0.08 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 -0.06 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.60 -0.06 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 -0.06 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 -0.04 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 -0.05 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 -0.04 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 -0.04 43 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 -0.02 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.76 -0.10 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.69 -0.10 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.61 -0.10 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.54 -0.10 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.47 -0.10 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.40 -0.10 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.34 -0.09 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.28 -0.09 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.22 -0.08 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.16 -0.08 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.10 -0.09 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.05 -0.08 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.99 -0.09 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.96 -0.07 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.91 -0.07 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.86 -0.07 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.82 -0.06 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.73 -0.05 44 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.64 -0.05 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.56 -0.05 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.49 -0.05 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.43 -0.05 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.33 -0.04 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.03 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.03 43 0 65 0
TOTAL CALL 73 8,300 +67
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
28AUG26 3.90 P 0.02 0.02 0.02 0.01 0.00 50 1 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 0.00 48 0 75 0
28AUG26 4.20 P 0.03 0.03 0.03 0.03 0.00 48 100 202 +98
28AUG26 4.30 P 0.04 0.04 0.04 0.05 +0.01 50 2 60 +2
28AUG26 4.40 P 0.00 0.00 0.00 0.06 +0.01 47 0 119 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 0.00 46 0 154 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 +0.02 48 0 188 0
28AUG26 4.70 P 0.14 0.16 0.14 0.15 +0.01 47 21 155 +20
28AUG26 4.80 P 0.00 0.00 0.00 0.19 +0.02 47 0 177 0
28AUG26 4.90 P 0.23 0.23 0.23 0.24 +0.02 47 1 118 +1
28AUG26 5.00 P 0.00 0.00 0.00 0.29 +0.03 46 0 460 0
28AUG26 5.25 P 0.00 0.00 0.00 0.46 +0.05 47 0 239 0
28AUG26 5.50 P 0.00 0.00 0.00 0.66 +0.07 48 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.87 +0.07 45 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.10 +0.08 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.34 +0.09 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.58 +0.09 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.82 +0.09 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.07 +0.09 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.82 +0.09 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.07 +0.09 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 49 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 50 0 2 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 49 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 48 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 0.00 46 0 60 0
29SEP26 4.20 P 0.09 0.09 0.09 0.09 0.00 46 2 39 +2
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.01 47 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.01 47 0 60 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.02 47 0 258 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.02 47 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.03 47 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.02 46 0 125 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.03 46 0 1,219 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 +0.04 48 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.77 +0.04 50 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 +0.07 51 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 +0.07 53 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 +0.08 53 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 +0.09 54 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 +0.06 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 +0.08 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 +0.09 51 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.84 +0.09 45 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 +0.09 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.34 +0.10 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.59 +0.10 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.83 +0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.07 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.33 +0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.58 +0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.83 +0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.08 +0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.57 +0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.07 +0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.57 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.06 +0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.56 +0.09 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 0.00 46 0 60 0
29OCT26 3.90 P 0.07 0.07 0.07 0.08 +0.01 47 1 1 +1
29OCT26 4.00 P 0.00 0.00 0.00 0.09 0.00 45 0 47 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 0.00 45 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.14 +0.01 45 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.17 +0.01 45 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.24 +0.02 45 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.28 +0.02 45 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 +0.02 45 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 +0.02 45 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 +0.03 45 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.48 +0.04 45 0 31 0
29OCT26 5.25 P 0.00 0.00 0.00 0.64 +0.04 46 0 130 0
29OCT26 5.50 P 0.00 0.00 0.00 0.82 +0.05 47 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 1.01 +0.05 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.23 +0.08 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.43 +0.06 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.67 +0.09 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.90 +0.09 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.13 +0.08 51 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.37 +0.09 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.61 +0.09 52 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
27NOV26 4.30 P 0.21 0.21 0.21 0.22 +0.01 45 8 8 +8
27NOV26 4.40 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
27NOV26 4.60 P 0.34 0.34 0.34 0.34 +0.03 46 15 15 +15
27NOV26 4.70 P 0.00 0.00 0.00 0.38 +0.03 45 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 +0.03 45 0 0 0
27NOV26 5.00 P 0.53 0.53 0.53 0.54 +0.03 45 12 12 +12
27NOV26 5.25 P 0.00 0.00 0.00 0.69 +0.03 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.87 +0.04 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.06 +0.06 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.25 +0.06 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.47 +0.07 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.68 +0.07 47 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.91 +0.08 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.14 +0.08 48 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.37 +0.08 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 0.00 45 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.01 46 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 45 0 5 0
30DEC26 4.20 P 0.23 0.23 0.23 0.23 +0.01 45 6 66 +6
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.02 44 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.02 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.02 44 0 103 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.02 44 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.02 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 +0.02 43 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.04 44 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.04 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 +0.04 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 +0.05 45 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 +0.06 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 +0.07 46 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.06 46 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 +0.07 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 +0.06 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 +0.08 47 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.08 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.08 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.86 +0.09 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.10 +0.09 44 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.35 +0.10 46 0 0 0
30DEC26 8.50 P 3.60 3.60 3.60 3.59 +0.10 42 6 12 +6
30DEC26 8.75 P 0.00 0.00 0.00 3.84 +0.10 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.33 +0.10 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 0.00 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 0.00 42 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 +0.02 43 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.02 42 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 +0.01 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 +0.02 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 +0.02 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 +0.03 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.03 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.04 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 +0.04 42 0 53 0
30MAR27 5.25 P 0.85 0.85 0.85 0.84 +0.05 43 15 32 +15
30MAR27 5.50 P 0.00 0.00 0.00 1.00 +0.05 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 +0.04 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.06 44 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 +0.05 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 +0.07 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 +0.07 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 +0.07 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.43 +0.08 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.65 +0.08 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.89 +0.09 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.21 +0.18 54 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.36 +0.09 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.60 +0.09 42 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 +0.01 44 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.18 +0.01 43 0 3 0
29JUN27 3.60 P 0.00 0.00 0.00 0.21 +0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.26 0.00 43 0 2 0
29JUN27 3.90 P 0.30 0.30 0.30 0.30 +0.02 43 1 6 +1
29JUN27 4.00 P 0.31 0.31 0.31 0.32 0.00 42 2 13 +2
29JUN27 4.10 P 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.41 +0.02 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 +0.02 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.54 +0.01 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.63 +0.01 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.68 +0.02 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.79 +0.01 42 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.94 +0.03 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.09 +0.03 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.26 +0.05 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.44 +0.05 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.65 +0.07 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.85 +0.07 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.05 +0.07 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.27 +0.09 44 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.48 +0.09 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.69 +0.08 42 0 2 0
TOTAL PUT 193 8,539 +189
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$ 1.505
28AUG26 0.80 C 0.00 0.00 0.00 0.71 +0.05 123 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.66 +0.06 112 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.61 +0.05 102 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.56 +0.05 92 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.52 +0.07 111 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.46 +0.06 73 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.41 +0.05 65 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.37 +0.06 80 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.32 +0.05 70 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.28 +0.05 72 0 0 0
28AUG26 1.30 C 0.24 0.24 0.24 0.23 +0.05 62 1 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.19 +0.04 60 0 18 0
28AUG26 1.40 C 0.18 0.18 0.18 0.16 +0.04 63 16 84 -15
28AUG26 1.45 C 0.11 0.11 0.11 0.13 +0.03 63 25 40 -15
28AUG26 1.50 C 0.11 0.11 0.10 0.10 +0.02 61 21 88 +2
28AUG26 1.55 C 0.06 0.08 0.06 0.08 +0.03 62 23 77 +18
28AUG26 1.60 C 0.00 0.00 0.00 0.06 +0.02 61 0 171 0
28AUG26 1.65 C 0.05 0.05 0.05 0.05 +0.02 64 2 133 +2
28AUG26 1.70 C 0.04 0.04 0.03 0.04 +0.02 66 74 220 +64
28AUG26 1.75 C 0.03 0.03 0.03 0.03 +0.02 65 57 231 +7
28AUG26 1.80 C 0.03 0.03 0.02 0.02 +0.01 63 76 92 +46
28AUG26 1.85 C 0.02 0.02 0.02 0.01 0.00 57 3 73 +3
28AUG26 1.90 C 0.02 0.02 0.01 0.01 0.00 62 3 122 +3
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 67 5 53 +5
28AUG26 2.00 C 0.01 0.01 0.01 0.01 0.00 72 13 33 +13
28AUG26 2.10 C 0.01 0.01 0.01 0.01 0.00 81 1 148 -1
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 90 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 98 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 105 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 131 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.71 +0.05 71 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.66 +0.05 63 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.61 +0.05 56 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.56 +0.05 48 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.52 +0.05 70 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.46 +0.04 33 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.42 +0.04 56 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.37 +0.03 49 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.33 +0.03 53 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.29 +0.03 53 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.25 +0.03 52 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.23 +0.05 59 0 3 0
29SEP26 1.40 C 0.00 0.00 0.00 0.20 +0.05 60 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.17 +0.03 59 0 8 0
29SEP26 1.50 C 0.13 0.13 0.13 0.14 +0.02 56 1 122 +1
29SEP26 1.55 C 0.00 0.00 0.00 0.12 +0.02 57 0 15 0
29SEP26 1.60 C 0.11 0.11 0.11 0.10 +0.02 57 5 12 0
29SEP26 1.65 C 0.09 0.09 0.09 0.09 +0.02 60 40 48 +17
29SEP26 1.70 C 0.00 0.00 0.00 0.07 +0.01 57 0 27 0
29SEP26 1.75 C 0.07 0.07 0.07 0.06 +0.01 58 1 48 0
29SEP26 1.80 C 0.06 0.06 0.06 0.05 +0.01 58 31 134 +29
29SEP26 1.85 C 0.00 0.00 0.00 0.04 +0.01 58 0 16 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 +0.01 56 0 222 0
29SEP26 1.95 C 0.04 0.04 0.04 0.02 +0.01 53 3 210 +3
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 53 0 211 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 64 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 69 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 74 0 114 0
29SEP26 2.60 C 0.01 0.01 0.01 0.01 0.00 78 1 129 +1
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 86 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 104 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 110 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 112 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 115 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 120 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 123 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 125 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 128 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.72 +0.06 80 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.67 +0.06 73 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.62 +0.06 66 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.57 +0.06 60 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.52 +0.05 54 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.48 +0.06 59 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.44 +0.06 60 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.38 +0.04 47 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.35 +0.04 54 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.32 +0.04 57 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.28 +0.03 55 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.25 +0.04 55 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.22 +0.03 55 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.20 +0.03 57 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.18 +0.04 59 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.16 +0.03 59 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.14 +0.03 59 0 1 0
29OCT26 1.65 C 0.00 0.00 0.00 0.12 +0.02 58 0 4 0
29OCT26 1.70 C 0.00 0.00 0.00 0.11 +0.02 60 0 4 0
29OCT26 1.75 C 0.00 0.00 0.00 0.10 +0.02 61 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.08 +0.01 59 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.07 +0.01 59 0 1 0
29OCT26 1.90 C 0.00 0.00 0.00 0.06 +0.01 59 0 29 0
27NOV26 0.95 C 0.00 0.00 0.00 0.58 +0.05 61 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.53 +0.05 55 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.49 +0.04 57 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.45 +0.05 57 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.41 +0.05 56 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.37 +0.04 55 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.34 +0.05 57 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.31 +0.05 58 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.28 +0.05 57 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.25 +0.04 57 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.23 +0.04 58 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.20 +0.03 56 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.18 +0.02 57 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.17 +0.03 60 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.15 +0.03 59 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.12 +0.02 59 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.11 +0.02 60 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.10 +0.02 61 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.09 - 61 0 0 -
30DEC26 0.80 C 0.00 0.00 0.00 0.72 +0.05 55 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.68 +0.06 63 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.63 +0.05 57 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.59 +0.05 59 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.55 +0.06 60 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.51 +0.05 60 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.47 +0.05 59 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.43 +0.04 57 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.39 +0.04 55 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.36 +0.04 56 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.33 +0.04 56 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.30 +0.04 56 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.28 +0.04 58 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.25 +0.03 56 0 26 0
30DEC26 1.50 C 0.00 0.00 0.00 0.23 +0.03 57 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.21 +0.03 57 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.19 +0.02 57 0 5 0
30DEC26 1.65 C 0.17 0.17 0.17 0.17 +0.02 57 5 7 +5
30DEC26 1.70 C 0.00 0.00 0.00 0.16 +0.02 58 0 2 0
30DEC26 1.75 C 0.15 0.15 0.15 0.15 +0.02 60 5 192 +5
30DEC26 1.80 C 0.00 0.00 0.00 0.13 +0.01 58 0 295 0
30DEC26 1.85 C 0.00 0.00 0.00 0.12 +0.02 59 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.11 +0.02 59 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.10 +0.02 59 0 2 0
30DEC26 2.00 C 0.10 0.10 0.10 0.09 +0.02 59 5 28 -5
30DEC26 2.10 C 0.00 0.00 0.00 0.07 +0.01 58 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.06 +0.01 59 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.05 +0.01 59 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.04 +0.01 59 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.03 +0.01 58 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.02 +0.01 55 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 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 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.74 +0.05 58 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.70 +0.05 59 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.66 +0.05 59 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.62 +0.05 59 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.58 +0.05 58 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.54 +0.05 56 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.51 +0.05 58 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.47 +0.04 56 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.44 +0.05 56 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.41 +0.04 56 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.38 +0.04 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.36 +0.05 57 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.34 +0.05 58 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.31 +0.04 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.29 +0.03 57 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.27 +0.03 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.25 +0.03 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.24 +0.03 58 0 0 0
30MAR27 1.70 C 0.21 0.21 0.21 0.21 +0.02 55 1 1 +1
30MAR27 1.75 C 0.00 0.00 0.00 0.20 +0.02 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.19 +0.02 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.18 +0.02 58 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.16 +0.02 57 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
30MAR27 2.00 C 0.16 0.16 0.16 0.14 +0.02 57 5 5 +4
30MAR27 2.10 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.11 +0.02 58 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.09 +0.01 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.08 +0.01 58 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.07 +0.01 58 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 +0.01 58 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 +0.01 56 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.76 +0.05 58 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.72 +0.05 58 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.68 +0.05 57 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.65 +0.05 59 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.61 +0.04 57 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.58 +0.05 58 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.54 +0.04 56 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.51 +0.05 56 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.48 +0.04 56 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.45 +0.04 55 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.43 +0.05 56 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.40 +0.04 55 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.38 +0.04 56 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.35 +0.03 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.33 +0.02 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.30 +0.02 56 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.29 +0.03 58 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.27 +0.03 57 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.24 +0.03 57 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.21 +0.02 56 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.20 +0.02 57 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.19 +0.02 57 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.17 +0.02 57 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.15 +0.01 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.13 +0.01 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.10 0.00 56 0 10 0
TOTAL CALL 423 7,121 +193
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 94 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 85 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 65 0 237 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 -0.01 56 0 131 0
28AUG26 1.30 P 0.02 0.02 0.02 0.02 -0.01 59 1 246 0
28AUG26 1.35 P 0.00 0.00 0.00 0.04 -0.01 67 0 113 0
28AUG26 1.40 P 0.05 0.05 0.04 0.05 -0.02 62 6 47 0
28AUG26 1.45 P 0.06 0.07 0.06 0.07 -0.01 62 4 24 +4
28AUG26 1.50 P 0.08 0.09 0.08 0.09 -0.03 59 14 26 +14
28AUG26 1.55 P 0.12 0.12 0.12 0.12 -0.03 61 10 63 0
28AUG26 1.60 P 0.15 0.15 0.15 0.15 -0.04 60 18 24 +15
28AUG26 1.65 P 0.00 0.00 0.00 0.19 -0.04 63 0 5 0
28AUG26 1.70 P 0.00 0.00 0.00 0.23 -0.04 64 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.27 -0.05 63 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.32 -0.05 71 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.37 -0.05 77 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.41 -0.05 73 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.46 -0.05 78 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.51 -0.05 83 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.60 -0.06 77 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.70 -0.06 85 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.80 -0.06 93 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.90 -0.06 100 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.00 -0.05 107 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.10 -0.05 114 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.20 -0.05 120 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.30 -0.05 126 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.40 -0.05 131 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.50 -0.05 137 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 1.10 P 0.01 0.01 0.01 0.01 0.00 56 1 34 +1
29SEP26 1.15 P 0.00 0.00 0.00 0.02 0.00 60 0 32 0
29SEP26 1.20 P 0.02 0.02 0.02 0.03 0.00 61 1 13 +1
29SEP26 1.25 P 0.00 0.00 0.00 0.04 0.00 60 0 157 0
29SEP26 1.30 P 0.04 0.04 0.04 0.05 -0.01 58 6 141 0
29SEP26 1.35 P 0.05 0.06 0.05 0.07 -0.01 60 22 25 +22
29SEP26 1.40 P 0.00 0.00 0.00 0.09 -0.02 60 0 5 0
29SEP26 1.45 P 0.00 0.00 0.00 0.11 -0.02 59 0 27 0
29SEP26 1.50 P 0.12 0.13 0.12 0.13 -0.03 57 2 91 0
29SEP26 1.55 P 0.15 0.15 0.15 0.16 -0.03 58 11 16 +3
29SEP26 1.60 P 0.00 0.00 0.00 0.19 -0.04 57 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.23 -0.04 60 0 17 0
29SEP26 1.70 P 0.26 0.26 0.26 0.27 -0.04 62 1 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.30 -0.05 59 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.34 -0.05 59 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.39 -0.04 64 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.43 -0.05 63 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.48 -0.05 67 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.52 -0.05 65 0 288 0
29SEP26 2.10 P 0.00 0.00 0.00 0.62 -0.05 72 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.72 -0.04 79 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.81 -0.05 77 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.91 -0.05 82 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.00 -0.05 75 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.10 -0.06 79 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.20 -0.05 84 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.30 -0.05 88 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.40 -0.05 92 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.50 -0.05 96 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.60 -0.05 100 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.70 -0.05 103 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.80 -0.05 107 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.90 -0.05 110 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.00 -0.05 113 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.10 -0.05 116 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.20 -0.05 119 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.30 -0.05 122 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.40 -0.05 125 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.50 -0.05 128 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.60 -0.05 130 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.70 -0.05 133 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.00 P 0.01 0.01 0.01 0.01 0.00 56 1 1 +1
29OCT26 1.05 P 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 -0.01 55 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 -0.01 56 0 4 0
29OCT26 1.20 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.06 -0.01 59 0 7 0
29OCT26 1.30 P 0.07 0.07 0.07 0.07 -0.02 56 2 6 +2
29OCT26 1.35 P 0.07 0.08 0.07 0.09 -0.02 57 21 24 +21
29OCT26 1.40 P 0.09 0.09 0.09 0.11 -0.02 57 1 3 +1
29OCT26 1.45 P 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
29OCT26 1.50 P 0.15 0.16 0.15 0.16 -0.03 57 4 3 +2
29OCT26 1.55 P 0.00 0.00 0.00 0.19 -0.02 57 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.22 -0.04 57 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.26 -0.03 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.30 -0.03 62 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.33 -0.04 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.37 -0.04 61 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.41 -0.04 61 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.45 -0.05 61 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
27NOV26 1.00 P 0.02 0.02 0.02 0.02 -0.01 58 1 1 +1
27NOV26 1.05 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.13 -0.02 56 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.16 -0.02 58 0 0 0
27NOV26 1.50 P 0.00 0.00 0.00 0.19 -0.02 59 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.25 -0.03 59 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.28 -0.03 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.32 -0.03 60 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.36 -0.03 62 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.40 -0.03 63 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.43 -0.04 60 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.48 - 64 0 0 -
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 -0.01 57 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 -0.01 58 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 -0.01 58 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.06 -0.02 56 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.08 -0.01 59 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.10 -0.01 59 0 71 0
30DEC26 1.30 P 0.11 0.11 0.11 0.11 -0.02 56 1 123 +1
30DEC26 1.35 P 0.00 0.00 0.00 0.13 -0.02 56 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.16 -0.02 58 0 52 0
30DEC26 1.45 P 0.00 0.00 0.00 0.18 -0.03 57 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.21 -0.03 58 0 21 0
30DEC26 1.55 P 0.24 0.24 0.24 0.24 -0.04 58 10 16 +9
30DEC26 1.60 P 0.00 0.00 0.00 0.27 -0.04 58 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.31 -0.02 60 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.34 -0.03 59 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.38 -0.03 61 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.42 -0.03 61 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.45 -0.04 59 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.49 -0.05 60 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.54 -0.04 63 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.58 -0.04 63 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.66 -0.05 62 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.75 -0.05 64 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.85 -0.04 68 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.94 -0.04 68 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.03 -0.05 68 0 6 0
30DEC26 2.60 P 1.11 1.11 1.11 1.13 -0.04 72 1 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.22 -0.05 70 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.32 -0.04 74 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.41 -0.05 71 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.51 -0.05 74 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.61 -0.05 76 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.71 -0.05 79 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.81 -0.05 81 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.91 -0.04 84 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.00 -0.05 77 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.10 -0.05 80 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.20 -0.05 82 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.30 -0.05 84 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.40 -0.05 86 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 -0.02 56 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 -0.01 57 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.14 -0.01 58 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.16 -0.01 57 0 1 0
30MAR27 1.35 P 0.18 0.18 0.18 0.18 -0.02 57 2 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.21 -0.02 58 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.23 -0.03 56 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.26 -0.02 57 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.29 -0.02 57 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.32 -0.03 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.35 -0.03 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.39 -0.03 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.41 -0.04 55 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.46 -0.03 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.50 -0.03 59 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.54 -0.03 60 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.58 -0.03 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.62 -0.04 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.70 -0.04 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.79 -0.04 62 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.88 -0.04 64 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.97 -0.04 65 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.06 -0.04 65 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.15 -0.04 66 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.24 -0.04 65 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.33 -0.05 65 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.43 -0.04 67 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.52 -0.05 66 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.62 -0.04 68 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.71 -0.05 66 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.81 -0.05 68 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.91 -0.05 70 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.01 -0.05 72 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 -0.01 56 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 0.00 59 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 -0.01 56 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.11 -0.02 57 0 5 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 -0.01 57 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.15 -0.01 57 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.17 -0.02 56 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 -0.02 56 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.22 -0.02 57 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 -0.02 56 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.27 -0.03 56 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.30 -0.02 57 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.33 -0.02 57 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.36 -0.02 57 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.39 -0.02 56 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.42 -0.03 56 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.46 -0.03 57 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.49 -0.04 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.54 -0.03 59 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.58 -0.03 59 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.61 -0.04 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.65 -0.04 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.73 -0.04 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.82 -0.03 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.90 -0.04 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.99 -0.04 61 0 0 0
29JUN27 2.50 P 1.05 1.05 1.05 1.08 -0.04 62 1 21 +1
TOTAL PUT 142 5,530 +99
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$ 122.200
07AUG26 101.00 C 0.00 0.00 0.00 21.23 -1.03 0 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 20.23 -1.03 0 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 19.23 -1.03 0 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 18.23 -1.03 0 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 17.23 -1.03 0 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 16.23 -1.03 0 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 15.23 -1.03 0 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 14.24 -1.02 43 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 13.24 -1.02 40 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 12.24 -1.03 36 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 11.24 -1.03 33 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 10.24 -1.04 30 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 9.25 -1.04 32 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 8.26 -1.05 31 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 7.28 -1.06 30 0 0 0
07AUG26 116.00 C 0.00 0.00 0.00 6.32 -1.07 30 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 5.40 -1.08 31 0 0 0
07AUG26 118.00 C 0.00 0.00 0.00 4.51 -1.08 30 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 3.80 -0.96 34 0 0 0
07AUG26 120.00 C 2.90 3.00 2.90 3.02 -0.85 32 4 0 0
07AUG26 121.00 C 3.32 3.32 1.95 2.34 -0.91 32 26 39 +16
07AUG26 122.00 C 2.61 2.61 2.61 1.75 -0.85 31 15 16 +14
07AUG26 123.00 C 1.87 2.02 1.87 1.27 -0.77 31 30 15 0
07AUG26 124.00 C 0.00 0.00 0.00 0.89 -0.67 31 0 23 0
07AUG26 125.00 C 0.00 0.00 0.00 0.60 -0.58 31 0 22 0
07AUG26 126.00 C 0.85 0.85 0.85 0.39 -0.48 31 15 18 +15
07AUG26 127.00 C 0.00 0.00 0.00 0.25 -0.38 31 0 0 0
07AUG26 128.00 C 0.00 0.00 0.00 0.15 -0.30 31 0 0 0
07AUG26 129.00 C 0.00 0.00 0.00 0.09 -0.23 31 0 0 0
07AUG26 130.00 C 0.00 0.00 0.00 0.05 -0.17 31 0 20 0
07AUG26 131.00 C 0.00 0.00 0.00 0.03 -0.11 31 0 0 0
07AUG26 132.00 C 0.00 0.00 0.00 0.02 -0.07 32 0 6 0
07AUG26 133.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
14AUG26 103.00 C 0.00 0.00 0.00 19.29 - 0 0 0 -
14AUG26 104.00 C 0.00 0.00 0.00 18.29 - 0 0 0 -
14AUG26 105.00 C 0.00 0.00 0.00 17.30 - 32 0 0 -
14AUG26 106.00 C 0.00 0.00 0.00 16.30 - 29 0 0 -
14AUG26 107.00 C 0.00 0.00 0.00 15.30 - 27 0 0 -
14AUG26 108.00 C 0.00 0.00 0.00 14.31 - 29 0 0 -
14AUG26 109.00 C 0.00 0.00 0.00 13.32 - 29 0 0 -
14AUG26 110.00 C 0.00 0.00 0.00 12.34 - 29 0 0 -
14AUG26 111.00 C 0.00 0.00 0.00 11.37 - 29 0 0 -
14AUG26 112.00 C 0.00 0.00 0.00 10.41 - 29 0 0 -
14AUG26 113.00 C 0.00 0.00 0.00 9.46 - 29 0 0 -
14AUG26 114.00 C 0.00 0.00 0.00 8.54 - 29 0 0 -
14AUG26 115.00 C 0.00 0.00 0.00 7.65 - 29 0 0 -
14AUG26 116.00 C 0.00 0.00 0.00 6.79 - 29 0 0 -
14AUG26 117.00 C 0.00 0.00 0.00 5.96 - 29 0 0 -
14AUG26 118.00 C 0.00 0.00 0.00 5.19 - 29 0 0 -
14AUG26 119.00 C 0.00 0.00 0.00 4.49 - 29 0 0 -
14AUG26 120.00 C 3.26 3.26 3.26 3.79 - 29 1 1 -
14AUG26 121.00 C 0.00 0.00 0.00 3.27 - 30 0 0 -
14AUG26 122.00 C 0.00 0.00 0.00 2.72 - 30 0 0 -
14AUG26 123.00 C 0.00 0.00 0.00 2.23 - 30 0 0 -
14AUG26 124.00 C 0.00 0.00 0.00 1.81 - 30 0 0 -
14AUG26 125.00 C 0.00 0.00 0.00 1.44 - 29 0 0 -
14AUG26 126.00 C 0.00 0.00 0.00 1.14 - 29 0 0 -
14AUG26 127.00 C 0.00 0.00 0.00 0.89 - 29 0 0 -
14AUG26 128.00 C 0.00 0.00 0.00 0.68 - 29 0 0 -
14AUG26 129.00 C 0.00 0.00 0.00 0.52 - 29 0 0 -
14AUG26 130.00 C 0.00 0.00 0.00 0.39 - 29 0 0 -
14AUG26 131.00 C 0.00 0.00 0.00 0.28 - 29 0 0 -
14AUG26 132.00 C 0.00 0.00 0.00 0.20 - 29 0 0 -
14AUG26 133.00 C 0.00 0.00 0.00 0.15 - 29 0 0 -
14AUG26 134.00 C 0.00 0.00 0.00 0.10 - 29 0 0 -
14AUG26 135.00 C 0.00 0.00 0.00 0.07 - 29 0 0 -
14AUG26 136.00 C 0.00 0.00 0.00 0.05 - 29 0 0 -
14AUG26 137.00 C 0.00 0.00 0.00 0.04 - 30 0 0 -
14AUG26 138.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
14AUG26 139.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
14AUG26 140.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
14AUG26 141.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
14AUG26 142.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
14AUG26 143.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 32.39 -1.01 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.90 -1.01 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.42 -1.00 39 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 24.92 -1.00 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 22.41 -1.03 27 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 19.93 -1.02 28 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.47 -1.02 28 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.04 -1.03 27 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 12.69 -1.02 27 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 10.45 -1.00 27 0 56 0
28AUG26 115.00 C 0.00 0.00 0.00 8.57 -0.76 30 0 67 0
28AUG26 117.50 C 0.00 0.00 0.00 6.50 -0.91 27 0 74 0
28AUG26 120.00 C 4.75 4.88 4.51 5.03 -0.68 29 8 158 0
28AUG26 122.50 C 0.00 0.00 0.00 3.61 -0.64 28 0 76 0
28AUG26 125.00 C 2.67 2.67 2.67 2.55 -0.59 28 15 132 +15
28AUG26 127.50 C 2.22 2.22 1.68 1.71 -0.49 28 39 131 +12
28AUG26 130.00 C 1.10 1.19 1.05 1.10 -0.40 28 5 197 +2
28AUG26 132.50 C 0.00 0.00 0.00 0.69 -0.29 28 0 173 0
28AUG26 135.00 C 0.00 0.00 0.00 0.41 -0.21 28 0 168 0
28AUG26 137.50 C 0.00 0.00 0.00 0.23 -0.15 28 0 99 0
28AUG26 140.00 C 0.26 0.26 0.26 0.13 -0.09 28 5 195 -5
28AUG26 142.50 C 0.00 0.00 0.00 0.07 -0.06 28 0 71 0
28AUG26 145.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 55.00 -1.03 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.50 -1.04 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.03 -1.02 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.55 -1.02 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.07 -1.01 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.59 -1.00 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.12 -0.98 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.65 -0.57 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.30 -0.55 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.70 -0.76 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.41 -0.50 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.98 -0.56 39 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 25.50 -0.56 36 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 22.86 -0.77 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 20.51 -1.02 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 18.23 -1.01 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 16.03 -1.00 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 13.95 -0.98 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 12.00 -0.95 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 10.19 -0.91 29 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 8.55 -0.87 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 7.11 -0.78 29 0 100 0
29SEP26 122.50 C 5.49 5.49 5.49 5.81 -0.68 29 1 126 -1
29SEP26 125.00 C 4.94 4.94 4.94 4.71 -0.61 29 4 72 +4
29SEP26 127.50 C 0.00 0.00 0.00 3.77 -0.54 29 0 71 0
29SEP26 130.00 C 0.00 0.00 0.00 3.01 -0.46 29 0 288 0
29SEP26 132.50 C 0.00 0.00 0.00 2.33 -0.43 29 0 49 0
29SEP26 135.00 C 2.13 2.18 2.13 1.79 -0.40 29 30 228 +15
29SEP26 137.50 C 1.75 1.75 1.73 1.35 -0.34 29 30 204 +15
29SEP26 140.00 C 1.17 1.17 1.17 1.01 -0.28 29 1 101 0
29SEP26 142.50 C 0.00 0.00 0.00 0.74 -0.23 29 0 184 0
29SEP26 145.00 C 0.76 0.76 0.74 0.54 -0.18 29 4 160 +4
29SEP26 147.50 C 0.00 0.00 0.00 0.39 -0.13 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.28 -0.10 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.19 -0.08 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 152 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 33.13 -0.63 36 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 30.67 -0.72 34 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 28.30 -0.70 33 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 25.94 -0.71 32 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 23.38 -0.85 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 21.13 -1.04 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 18.96 -1.03 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 16.88 -1.03 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 14.92 -1.01 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 13.08 -0.99 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 11.37 -0.96 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 9.80 -0.92 28 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 8.44 -0.82 28 0 89 0
29OCT26 122.50 C 0.00 0.00 0.00 7.16 -0.65 28 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 6.05 -0.62 29 0 63 0
29OCT26 127.50 C 0.00 0.00 0.00 5.04 -0.55 29 0 45 0
29OCT26 130.00 C 4.09 4.18 4.09 4.20 -0.50 29 6 50 0
29OCT26 132.50 C 0.00 0.00 0.00 3.47 -0.46 29 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 2.82 -0.49 29 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 2.27 -0.49 29 0 76 0
29OCT26 140.00 C 2.29 2.29 2.29 1.82 -0.42 29 15 45 +15
29OCT26 142.50 C 0.00 0.00 0.00 1.45 -0.36 29 0 32 0
29OCT26 145.00 C 0.00 0.00 0.00 1.11 -0.35 28 0 4 0
27NOV26 100.00 C 0.00 0.00 0.00 23.66 -0.98 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 21.48 -1.01 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 19.37 -1.00 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 17.37 -0.98 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 15.47 -0.96 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 13.69 -0.93 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 12.04 -0.91 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 10.52 -0.86 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 9.09 -0.86 29 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 7.91 -0.61 29 0 0 0
27NOV26 125.00 C 7.14 7.14 7.14 6.64 -0.82 29 15 15 +15
27NOV26 127.50 C 0.00 0.00 0.00 5.83 -0.61 29 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 4.98 -0.56 29 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 4.21 -0.56 30 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 3.55 -0.52 30 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 2.94 -0.47 29 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 2.44 -0.43 29 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 2.01 -0.29 29 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 1.60 -0.33 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.36 -0.69 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.90 -0.67 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.44 -0.64 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.00 -0.59 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.56 -0.56 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.13 -0.56 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 35.70 -0.58 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.32 -0.57 34 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 31.05 -0.58 34 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 28.59 -0.58 32 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 26.43 -0.85 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 24.07 -0.62 31 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 21.67 -1.04 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.64 -1.01 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 17.69 -0.98 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 15.85 -0.98 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 14.14 -0.93 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.53 -0.92 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 11.08 -0.88 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 9.73 -0.82 29 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 8.46 -0.58 28 0 136 0
30DEC26 125.00 C 0.00 0.00 0.00 7.41 -0.63 29 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 6.49 -0.55 29 0 209 0
30DEC26 130.00 C 0.00 0.00 0.00 5.63 -0.50 29 0 45 0
30DEC26 132.50 C 0.00 0.00 0.00 4.92 -0.43 29 0 50 0
30DEC26 135.00 C 0.00 0.00 0.00 4.22 -0.40 29 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 3.60 -0.52 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.06 -0.40 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.60 -0.33 29 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 2.13 -0.35 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.80 -0.32 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.50 -0.29 29 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 1.27 -0.24 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.04 -0.24 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.88 -0.18 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.72 -0.18 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.60 -0.15 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.50 -0.13 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.42 -0.12 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 33.57 -0.58 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.30 -0.58 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.09 -0.58 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.94 -0.58 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.88 -0.57 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.81 -0.64 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.98 -0.85 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.23 -0.84 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.61 -0.77 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.07 -0.77 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.64 -0.69 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 13.32 -0.69 29 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.06 -1.01 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 10.79 -0.54 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 9.75 -0.51 29 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 8.80 -0.52 28 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 7.93 -0.44 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.16 -0.44 29 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 6.42 -0.48 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 5.79 -0.41 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.24 -0.32 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.67 -0.23 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.08 -0.31 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.65 -0.28 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.23 -0.27 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 2.86 -0.21 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.54 -0.22 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.23 -0.21 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.97 -0.16 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.75 -0.16 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.53 -0.15 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.34 -0.12 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 33.98 -0.62 29 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.86 -0.56 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.78 -0.57 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.79 -0.57 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.89 -0.56 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.06 -0.55 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.59 -0.81 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.97 -0.77 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.49 -0.75 28 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 17.79 -0.98 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.42 -0.63 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.14 -0.58 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.90 -0.90 28 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 12.81 -0.87 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 11.79 -0.66 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.00 -0.40 28 0 0 0
29JUN27 130.00 C 9.60 9.60 9.60 9.95 -0.69 28 1 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.13 -0.63 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.77 -0.16 29 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 7.67 -0.50 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.03 -0.43 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 6.48 -0.32 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 5.92 -0.36 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.36 -0.36 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 4.87 -0.29 28 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 4.45 -0.28 28 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 4.02 -0.29 28 0 4 0
TOTAL CALL 270 9,384 +136
07AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
07AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
07AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
07AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
07AUG26 110.00 P 0.05 0.05 0.05 0.01 0.00 40 2 24 +2
07AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
07AUG26 112.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
07AUG26 113.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 2 0
07AUG26 114.00 P 0.15 0.15 0.15 0.03 -0.02 32 3 4 +3
07AUG26 115.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
07AUG26 116.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 1 0
07AUG26 117.00 P 0.00 0.00 0.00 0.16 -0.06 31 0 26 0
07AUG26 118.00 P 0.00 0.00 0.00 0.28 -0.06 31 0 11 0
07AUG26 119.00 P 0.00 0.00 0.00 0.46 -0.05 31 0 10 0
07AUG26 120.00 P 0.76 0.80 0.76 0.72 -0.02 31 3 110 +1
07AUG26 121.00 P 0.00 0.00 0.00 1.07 +0.03 31 0 25 0
07AUG26 122.00 P 1.95 1.95 1.90 1.50 +0.11 31 30 31 +15
07AUG26 123.00 P 1.48 2.49 1.48 2.01 +0.19 31 30 15 +15
07AUG26 124.00 P 1.96 1.96 1.96 2.61 +0.26 30 15 15 +15
07AUG26 125.00 P 2.64 2.64 2.55 3.37 +0.41 31 41 41 +41
07AUG26 126.00 P 0.00 0.00 0.00 4.15 +0.49 31 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 5.00 +0.59 30 0 0 0
07AUG26 128.00 P 0.00 0.00 0.00 5.91 +0.71 30 0 0 0
07AUG26 129.00 P 0.00 0.00 0.00 6.86 +0.80 31 0 0 0
07AUG26 130.00 P 0.00 0.00 0.00 7.82 +0.86 30 0 0 0
07AUG26 131.00 P 0.00 0.00 0.00 8.81 +0.92 31 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 9.80 +0.95 0 0 0 0
07AUG26 133.00 P 0.00 0.00 0.00 10.80 +0.98 0 0 0 0
07AUG26 134.00 P 0.00 0.00 0.00 11.80 +0.99 0 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 12.80 +1.00 0 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 13.80 +1.00 0 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 14.80 +1.00 0 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 15.80 +1.00 0 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 16.80 +1.00 0 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 17.80 +1.00 0 0 0 0
07AUG26 141.00 P 0.00 0.00 0.00 18.80 +1.00 0 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 19.80 +1.00 0 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 20.80 - 0 0 0 -
14AUG26 103.00 P 0.06 0.06 0.06 0.01 - 38 3 3 -
14AUG26 104.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
14AUG26 105.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
14AUG26 106.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
14AUG26 107.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
14AUG26 108.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
14AUG26 109.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
14AUG26 110.00 P 0.00 0.00 0.00 0.05 - 30 0 0 -
14AUG26 111.00 P 0.00 0.00 0.00 0.07 - 29 0 0 -
14AUG26 112.00 P 0.00 0.00 0.00 0.11 - 29 0 0 -
14AUG26 113.00 P 0.00 0.00 0.00 0.17 - 29 0 0 -
14AUG26 114.00 P 0.00 0.00 0.00 0.25 - 29 0 0 -
14AUG26 115.00 P 0.37 0.45 0.37 0.35 - 29 2 2 -
14AUG26 116.00 P 0.60 0.60 0.60 0.49 - 29 1 1 -
14AUG26 117.00 P 0.00 0.00 0.00 0.68 - 29 0 0 -
14AUG26 118.00 P 0.00 0.00 0.00 0.92 - 30 0 0 -
14AUG26 119.00 P 0.00 0.00 0.00 1.17 - 29 0 0 -
14AUG26 120.00 P 1.79 1.79 1.79 1.49 - 29 2 2 -
14AUG26 121.00 P 2.17 2.17 2.17 1.86 - 29 10 10 -
14AUG26 122.00 P 0.00 0.00 0.00 2.30 - 28 0 0 -
14AUG26 123.00 P 0.00 0.00 0.00 2.81 - 28 0 0 -
14AUG26 124.00 P 0.00 0.00 0.00 3.38 - 28 0 0 -
14AUG26 125.00 P 0.00 0.00 0.00 4.08 - 29 0 0 -
14AUG26 126.00 P 0.00 0.00 0.00 4.81 - 29 0 0 -
14AUG26 127.00 P 0.00 0.00 0.00 5.57 - 29 0 0 -
14AUG26 128.00 P 0.00 0.00 0.00 6.38 - 29 0 0 -
14AUG26 129.00 P 0.00 0.00 0.00 7.22 - 29 0 0 -
14AUG26 130.00 P 0.00 0.00 0.00 8.09 - 29 0 0 -
14AUG26 131.00 P 0.00 0.00 0.00 9.00 - 29 0 0 -
14AUG26 132.00 P 0.00 0.00 0.00 9.93 - 29 0 0 -
14AUG26 133.00 P 0.00 0.00 0.00 10.88 - 29 0 0 -
14AUG26 134.00 P 0.00 0.00 0.00 11.84 - 29 0 0 -
14AUG26 135.00 P 0.00 0.00 0.00 12.82 - 29 0 0 -
14AUG26 136.00 P 0.00 0.00 0.00 13.81 - 30 0 0 -
14AUG26 137.00 P 0.00 0.00 0.00 14.80 - 0 0 0 -
14AUG26 138.00 P 0.00 0.00 0.00 15.80 - 0 0 0 -
14AUG26 139.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
14AUG26 140.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
14AUG26 141.00 P 0.00 0.00 0.00 18.80 - 0 0 0 -
14AUG26 142.00 P 0.00 0.00 0.00 19.80 - 0 0 0 -
14AUG26 143.00 P 0.00 0.00 0.00 20.80 - 0 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 29 0 67 0
28AUG26 102.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 119 0
28AUG26 105.00 P 0.00 0.00 0.00 0.06 0.00 28 0 625 0
28AUG26 107.50 P 0.00 0.00 0.00 0.13 0.00 28 0 110 0
28AUG26 110.00 P 0.50 0.50 0.49 0.28 +0.01 28 8 128 +2
28AUG26 112.50 P 0.66 0.66 0.66 0.54 +0.03 28 17 257 +17
28AUG26 115.00 P 1.30 1.30 1.06 0.97 +0.06 28 5 202 +2
28AUG26 117.50 P 1.71 1.71 1.66 1.62 +0.13 28 5 134 -3
28AUG26 120.00 P 2.83 2.83 2.83 2.42 +0.10 27 2 133 0
28AUG26 122.50 P 0.00 0.00 0.00 3.54 +0.21 27 0 74 0
28AUG26 125.00 P 0.00 0.00 0.00 5.05 +0.36 27 0 65 0
28AUG26 127.50 P 0.00 0.00 0.00 6.74 +0.35 27 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 8.66 +0.64 27 0 18 0
28AUG26 132.50 P 0.00 0.00 0.00 10.78 +0.76 28 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 13.03 +0.84 28 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 15.38 +0.90 27 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.82 +0.96 28 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 20.30 +0.99 0 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 22.80 +1.00 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 25.31 +0.57 35 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.81 +0.57 38 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 30.31 +0.57 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.81 +0.57 43 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.30 +0.56 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.82 +0.58 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.31 +0.57 50 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.81 +0.57 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 45.31 +0.57 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29SEP26 85.00 P 0.12 0.12 0.12 0.01 0.00 33 1 36 -1
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 0.00 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.12 0.00 29 0 56 0
29SEP26 100.00 P 0.00 0.00 0.00 0.20 0.00 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.35 +0.02 29 0 163 0
29SEP26 105.00 P 0.81 0.81 0.81 0.56 +0.01 29 15 120 +15
29SEP26 107.50 P 0.00 0.00 0.00 0.87 +0.03 29 0 174 0
29SEP26 110.00 P 1.43 1.43 1.43 1.29 +0.05 29 1 126 0
29SEP26 112.50 P 1.91 1.91 1.91 1.85 +0.09 29 3 126 +3
29SEP26 115.00 P 0.00 0.00 0.00 2.56 +0.13 29 0 188 0
29SEP26 117.50 P 3.40 3.40 3.40 3.35 +0.11 29 50 90 +50
29SEP26 120.00 P 0.00 0.00 0.00 4.34 +0.17 29 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 5.54 +0.24 29 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 6.75 +0.02 28 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 8.50 +0.42 29 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 10.22 +0.51 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 12.08 +0.60 29 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 14.06 +0.65 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 16.15 +0.70 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 18.35 +0.77 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.63 +0.83 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 22.98 +0.46 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 25.46 +0.62 31 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.83 +0.57 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.32 +0.52 31 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.82 +0.58 33 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 35.32 +0.55 35 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.82 +0.54 36 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 40.32 +0.56 38 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.82 +0.55 40 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.32 +0.56 41 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.30 -0.02 28 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 0.47 -0.02 28 0 11 0
29OCT26 102.50 P 0.00 0.00 0.00 0.73 0.00 28 0 32 0
29OCT26 105.00 P 0.00 0.00 0.00 1.06 -0.01 29 0 46 0
29OCT26 107.50 P 0.00 0.00 0.00 1.48 0.00 28 0 106 0
29OCT26 110.00 P 2.01 2.01 2.01 2.02 +0.02 29 15 77 +15
29OCT26 112.50 P 0.00 0.00 0.00 2.67 +0.03 29 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 3.45 +0.09 29 0 31 0
29OCT26 117.50 P 0.00 0.00 0.00 4.37 +0.17 28 0 50 0
29OCT26 120.00 P 5.36 5.36 5.36 5.41 +0.20 28 1 34 +1
29OCT26 122.50 P 0.00 0.00 0.00 6.59 +0.23 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 8.00 +0.10 28 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 9.50 +0.34 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 11.13 +0.39 28 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 12.89 +0.43 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.80 +0.53 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.78 +0.58 28 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 18.87 +0.64 28 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 21.05 +0.72 28 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 23.28 +0.75 28 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 1.21 -0.02 29 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 1.69 +0.03 29 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 2.21 +0.12 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 2.85 +0.05 29 0 15 0
27NOV26 110.00 P 3.37 3.37 3.37 3.56 +0.09 29 15 15 +15
27NOV26 112.50 P 0.00 0.00 0.00 4.38 +0.13 29 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 5.38 +0.22 29 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 6.45 +0.24 29 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 7.65 +0.25 29 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 9.14 +0.27 29 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 10.61 +0.25 29 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 12.18 +0.38 29 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 13.91 +0.46 29 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 15.70 +0.50 29 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 17.61 +0.56 29 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 19.58 +0.62 29 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 21.63 +0.64 29 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 24.11 +0.40 31 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 26.31 +0.42 31 0 0 0
30DEC26 72.50 P 0.25 0.25 0.25 0.02 0.00 30 10 21 +10
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.21 0.00 29 0 463 0
30DEC26 87.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.47 0.00 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.66 0.00 29 0 87 0
30DEC26 95.00 P 1.25 1.25 1.25 0.91 0.00 29 1 118 -1
30DEC26 97.50 P 0.00 0.00 0.00 1.25 +0.01 29 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 1.65 +0.03 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.19 +0.03 29 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 2.82 +0.06 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 3.52 +0.10 29 0 82 0
30DEC26 110.00 P 0.00 0.00 0.00 4.34 +0.16 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 5.27 +0.28 29 0 10 0
30DEC26 115.00 P 0.00 0.00 0.00 6.13 +0.16 29 0 63 0
30DEC26 117.50 P 0.00 0.00 0.00 7.25 +0.14 28 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 8.49 +0.16 28 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 9.93 +0.30 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 11.38 +0.27 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 12.96 +0.37 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 14.65 +0.46 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 16.40 +0.46 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 18.27 +0.56 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.18 +0.56 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 22.19 +0.64 29 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 24.65 +0.47 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 26.79 +0.46 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 28.99 +0.47 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 31.21 +0.47 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 33.50 +0.52 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 35.80 +0.48 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.13 +0.49 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.48 +0.51 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.83 +0.47 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.23 +0.52 34 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 47.62 +0.52 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.17 +0.07 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.53 +0.09 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.93 +0.12 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 2.41 +0.12 29 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 2.97 +0.17 29 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 3.71 +0.17 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 4.47 +0.23 29 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 5.30 +0.24 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 5.95 +0.01 28 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 7.08 +0.13 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 7.97 +0.01 28 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 9.38 +0.18 29 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 10.66 +0.28 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 12.02 +0.31 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.47 +0.32 29 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 14.95 +0.18 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 16.55 +0.54 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 18.25 +0.62 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.02 +0.07 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 22.18 +0.39 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 24.11 +0.37 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 26.10 +0.37 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 28.14 +0.39 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.22 +0.38 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.34 +0.39 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 34.49 +0.39 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.71 +0.43 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.94 +0.45 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.19 +0.44 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.48 +0.47 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.79 +0.49 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.11 +0.49 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.86 +0.08 28 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.32 +0.12 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.80 +0.12 28 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 3.39 +0.16 28 0 0 0
29JUN27 100.00 P 4.27 4.27 4.27 4.03 +0.17 28 1 55 0
29JUN27 102.50 P 0.00 0.00 0.00 4.90 +0.36 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.63 +0.13 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 6.29 -0.05 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.23 -0.10 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 8.49 +0.19 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.74 +0.39 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 10.75 +0.21 28 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 12.05 +0.32 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 13.40 +0.40 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.08 +0.57 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 16.33 +0.32 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 17.96 +0.27 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 19.80 +0.44 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.57 +0.28 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.39 +0.28 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.28 +0.31 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.21 +0.33 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.19 +0.34 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.21 +0.36 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.27 +0.36 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.36 +0.37 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.50 +0.39 30 0 0 0
TOTAL PUT 292 8,438 +217
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$ 2.495
28AUG26 1.50 C 0.00 0.00 0.00 1.00 +0.30 105 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.95 +0.29 99 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.90 +0.29 93 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.85 +0.29 87 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.80 +0.30 82 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.75 +0.28 76 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.70 +0.28 71 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.65 +0.28 65 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.60 +0.28 60 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.55 +0.28 55 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.50 +0.27 51 0 50 0
28AUG26 2.10 C 0.00 0.00 0.00 0.40 +0.25 41 0 13 0
28AUG26 2.20 C 0.23 0.31 0.23 0.32 +0.22 50 41 920 -35
28AUG26 2.30 C 0.16 0.24 0.16 0.25 +0.19 53 6 831 -3
28AUG26 2.40 C 0.15 0.15 0.14 0.19 +0.16 55 10 1,328 0
28AUG26 2.50 C 0.09 0.14 0.09 0.14 +0.12 55 39 1,868 0
28AUG26 2.60 C 0.10 0.10 0.08 0.10 +0.09 55 128 405 -11
28AUG26 2.70 C 0.05 0.08 0.05 0.07 +0.06 56 41 444 +41
28AUG26 2.80 C 0.02 0.06 0.02 0.05 +0.04 57 167 294 +30
28AUG26 2.90 C 0.03 0.04 0.03 0.03 +0.02 55 215 780 +180
28AUG26 3.00 C 0.02 0.03 0.02 0.02 +0.01 56 129 133 +129
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 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 85 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 97 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 1.00 +0.30 70 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.95 +0.29 66 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.90 +0.29 62 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.85 +0.29 58 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.80 +0.28 54 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.75 +0.28 50 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.71 +0.29 58 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.65 +0.28 43 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.61 +0.28 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.56 +0.27 45 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.52 +0.27 48 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.43 +0.24 44 0 330 0
29SEP26 2.20 C 0.33 0.33 0.33 0.36 +0.22 47 1 188 -1
29SEP26 2.30 C 0.24 0.30 0.24 0.30 +0.19 49 32 283 -30
29SEP26 2.40 C 0.20 0.21 0.20 0.25 +0.17 51 60 491 -60
29SEP26 2.50 C 0.18 0.18 0.16 0.20 +0.14 51 60 831 -60
29SEP26 2.60 C 0.16 0.16 0.16 0.16 +0.12 52 1 418 0
29SEP26 2.70 C 0.10 0.13 0.10 0.13 +0.10 53 7 702 +5
29SEP26 2.80 C 0.09 0.09 0.09 0.10 +0.08 52 7 108 +4
29SEP26 2.90 C 0.00 0.00 0.00 0.08 +0.07 53 0 14 0
29SEP26 3.00 C 0.06 0.07 0.06 0.06 +0.05 53 219 399 +9
29SEP26 3.10 C 0.00 0.00 0.00 0.05 +0.04 54 0 1,002 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 +0.02 51 0 1,000 0
29SEP26 3.30 C 0.03 0.04 0.03 0.02 +0.01 50 40 164 +30
29SEP26 3.40 C 0.03 0.03 0.03 0.01 0.00 46 50 645 +21
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29SEP26 3.70 C 0.02 0.02 0.02 0.01 0.00 56 35 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 1.00 +0.28 52 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.95 +0.28 49 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.90 +0.28 45 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.86 +0.29 54 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.81 +0.29 50 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.76 +0.29 47 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.71 +0.28 44 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.67 +0.29 47 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.62 +0.28 43 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.59 +0.28 49 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.54 +0.27 45 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.46 +0.24 45 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.39 +0.22 45 0 90 0
29OCT26 2.30 C 0.30 0.30 0.30 0.34 +0.20 48 5 65 -5
29OCT26 2.40 C 0.25 0.25 0.25 0.29 +0.18 49 1 281 -1
29OCT26 2.50 C 0.14 0.14 0.14 0.24 +0.15 49 2 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.20 +0.13 49 0 119 0
29OCT26 2.70 C 0.12 0.12 0.12 0.16 +0.11 48 2 2 +2
29OCT26 2.80 C 0.11 0.11 0.11 0.13 +0.09 48 15 29 +15
29OCT26 2.90 C 0.00 0.00 0.00 0.11 +0.08 50 0 0 0
29OCT26 3.00 C 0.08 0.08 0.08 0.09 +0.07 50 5 22 +5
29OCT26 3.10 C 0.00 0.00 0.00 0.07 +0.06 49 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.87 +0.30 51 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.81 +0.29 41 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.78 +0.30 50 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.73 +0.30 47 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.69 +0.30 47 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.65 +0.29 48 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.61 +0.28 48 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.56 +0.26 44 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.49 +0.25 45 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.42 +0.22 45 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.37 +0.21 47 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.32 +0.19 48 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.27 +0.16 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.23 +0.14 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.20 +0.13 49 0 0 0
27NOV26 2.80 C 0.12 0.14 0.12 0.16 +0.10 47 7 7 +7
27NOV26 2.90 C 0.00 0.00 0.00 0.14 +0.09 49 0 0 0
27NOV26 3.00 C 0.10 0.10 0.10 0.11 +0.07 47 4 4 +4
27NOV26 3.10 C 0.00 0.00 0.00 0.09 +0.06 47 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.01 +0.29 44 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.97 +0.30 49 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.92 +0.30 46 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.88 +0.31 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.83 +0.30 45 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.80 +0.31 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.74 +0.29 43 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.70 +0.29 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.66 +0.28 44 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.62 +0.27 44 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.59 +0.27 46 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.52 +0.25 46 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.45 +0.22 44 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.39 +0.20 44 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.34 +0.18 45 0 160 0
30DEC26 2.50 C 0.28 0.28 0.28 0.30 +0.17 46 1 213 +1
30DEC26 2.60 C 0.00 0.00 0.00 0.27 +0.16 48 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 +0.14 47 0 59 0
30DEC26 2.80 C 0.20 0.20 0.20 0.20 +0.12 48 10 19 +10
30DEC26 2.90 C 0.00 0.00 0.00 0.17 +0.11 47 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 +0.10 48 0 608 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 +0.09 48 0 88 0
30DEC26 3.20 C 0.11 0.11 0.11 0.11 +0.08 48 15 25 +14
30DEC26 3.30 C 0.00 0.00 0.00 0.09 +0.07 48 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 +0.07 49 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 +0.06 49 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.05 49 0 60 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.04 49 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.03 48 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.02 47 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 1.06 +0.33 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 1.00 +0.31 47 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.96 +0.32 48 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.92 +0.31 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.88 +0.31 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.84 +0.30 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.80 +0.29 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.76 +0.28 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.73 +0.28 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.69 +0.27 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.64 +0.24 43 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.59 +0.24 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.53 +0.22 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.48 +0.21 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.43 +0.19 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.38 +0.17 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 +0.16 45 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.31 +0.15 46 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.28 +0.14 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.25 +0.13 47 0 1 0
30MAR27 3.00 C 0.11 0.24 0.11 0.22 +0.11 46 35 60 +35
30MAR27 3.10 C 0.21 0.21 0.21 0.20 +0.11 47 30 34 +30
30MAR27 3.20 C 0.19 0.19 0.19 0.17 +0.09 46 30 155 +30
30MAR27 3.30 C 0.00 0.00 0.00 0.15 +0.08 46 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 +0.08 47 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 +0.07 46 0 55 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 +0.07 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.07 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.07 48 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.07 48 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 +0.06 47 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.05 47 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.04 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.02 44 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 1.08 +0.32 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 1.04 +0.32 48 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 1.00 +0.31 48 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.96 +0.30 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.92 +0.29 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.88 +0.29 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.85 +0.28 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.81 +0.27 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.78 +0.27 47 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.74 +0.25 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.71 +0.25 45 0 5 0
29JUN27 2.10 C 0.64 0.64 0.64 0.65 +0.24 46 20 85 -20
29JUN27 2.20 C 0.00 0.00 0.00 0.61 +0.23 47 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.56 +0.22 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.51 +0.21 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.47 +0.20 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.43 +0.19 47 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.39 +0.17 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.36 +0.16 47 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.33 +0.15 48 0 0 0
29JUN27 3.00 C 0.28 0.28 0.28 0.29 +0.13 46 92 219 +90
29JUN27 3.10 C 0.00 0.00 0.00 0.27 +0.13 47 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.25 +0.12 47 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.23 +0.11 48 0 25 0
29JUN27 3.40 C 0.10 0.10 0.10 0.21 +0.11 48 5 5 +5
29JUN27 3.50 C 0.17 0.17 0.17 0.19 +0.10 47 5 300 0
29JUN27 3.60 C 0.16 0.16 0.16 0.18 +0.10 48 30 46 +30
TOTAL CALL 1,602 26,739 +501
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 89 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 83 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 77 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 -0.01 72 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 -0.02 66 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 -0.03 61 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 -0.05 56 0 1,041 0
28AUG26 2.10 P 0.06 0.06 0.02 0.02 -0.08 55 603 481 +55
28AUG26 2.20 P 0.04 0.04 0.04 0.03 -0.13 51 5 411 0
28AUG26 2.30 P 0.23 0.23 0.06 0.06 -0.17 53 38 217 +38
28AUG26 2.40 P 0.12 0.13 0.11 0.10 -0.21 55 69 55 -1
28AUG26 2.50 P 0.18 0.18 0.18 0.15 -0.25 55 30 154 +30
28AUG26 2.60 P 0.00 0.00 0.00 0.22 -0.27 59 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.29 -0.29 60 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.37 -0.31 62 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.45 -0.32 61 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.55 -0.32 69 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.64 -0.33 70 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.74 -0.32 77 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.82 -0.34 63 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.93 -0.33 81 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.03 -0.32 86 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.13 -0.32 92 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.23 -0.32 97 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.32 -0.32 88 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.43 -0.31 107 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.53 -0.31 112 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.63 -0.31 116 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 -0.03 51 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 -0.05 48 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.06 44 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 -0.07 48 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.08 50 0 392 0
29SEP26 2.10 P 0.05 0.05 0.05 0.04 -0.12 46 33 335 -3
29SEP26 2.20 P 0.00 0.00 0.00 0.07 -0.15 49 0 238 0
29SEP26 2.30 P 0.16 0.17 0.11 0.11 -0.17 51 155 463 +62
29SEP26 2.40 P 0.22 0.22 0.15 0.15 -0.20 50 352 449 +346
29SEP26 2.50 P 0.23 0.23 0.21 0.20 -0.23 50 250 386 +237
29SEP26 2.60 P 0.32 0.32 0.32 0.27 -0.24 53 4 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 -0.26 54 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.41 -0.28 54 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.49 -0.29 55 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.58 -0.29 58 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.66 -0.31 57 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.76 -0.30 62 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.85 -0.31 62 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.95 -0.31 67 15 19 -15
29SEP26 3.50 P 0.00 0.00 0.00 1.04 -0.31 66 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.14 -0.31 70 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.23 -0.32 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.33 -0.31 70 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.43 -0.31 74 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.53 -0.31 77 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 1.63 -0.31 80 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 1.72 -0.31 74 0 25 0
29SEP26 4.30 P 0.00 0.00 0.00 1.82 -0.31 77 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.92 -0.31 79 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.02 -0.30 82 0 23 0
29SEP26 4.60 P 0.00 0.00 0.00 2.12 -0.30 84 0 0 -50
29SEP26 4.70 P 0.00 0.00 0.00 2.22 -0.30 87 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.32 -0.29 89 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.42 -0.29 91 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 -0.03 48 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
29OCT26 1.80 P 0.03 0.03 0.03 0.01 -0.06 42 6 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 -0.06 46 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 -0.07 48 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 -0.08 49 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 -0.09 48 0 16 0
29OCT26 2.10 P 0.00 0.00 0.00 0.07 -0.12 47 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.10 -0.14 47 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.14 -0.17 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.18 -0.20 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.23 -0.22 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.30 -0.23 50 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.37 -0.24 51 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.44 -0.26 51 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.52 -0.27 53 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.60 -0.28 53 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.68 -0.29 52 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 -0.03 44 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 -0.06 39 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 -0.06 42 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 -0.07 44 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 -0.08 45 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 -0.09 45 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 -0.09 48 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.09 -0.12 46 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.13 -0.14 48 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.16 -0.17 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.21 -0.19 47 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.26 -0.21 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.33 -0.22 49 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.39 -0.24 48 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.47 -0.24 51 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.54 -0.26 50 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.62 -0.27 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.70 -0.28 51 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 -0.04 42 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 -0.05 39 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 -0.05 43 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 -0.06 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 -0.06 46 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 -0.07 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 -0.08 46 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 -0.09 46 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 -0.10 45 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 -0.11 47 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 -0.14 47 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.20 -0.15 48 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 -0.18 47 0 111 0
30DEC26 2.50 P 0.30 0.30 0.30 0.30 -0.19 48 10 627 -10
30DEC26 2.60 P 0.00 0.00 0.00 0.36 -0.20 48 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.43 -0.21 49 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.49 -0.23 48 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.57 -0.24 50 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.65 -0.25 51 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 0.73 -0.26 51 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.81 -0.27 51 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.90 -0.27 53 15 40 +10
30DEC26 3.40 P 0.00 0.00 0.00 0.98 -0.28 51 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.07 -0.29 52 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.16 -0.29 52 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.25 -0.30 52 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.35 -0.30 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.44 -0.30 54 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.54 -0.30 56 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.63 -0.31 54 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 1.73 -0.30 56 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 1.83 -0.30 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.93 -0.30 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.04 -0.28 66 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.12 -0.30 58 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 -0.04 45 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 -0.05 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 -0.05 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 -0.06 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 -0.07 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 -0.07 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 -0.08 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 -0.09 47 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 -0.10 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 -0.10 47 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 -0.12 46 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.21 -0.14 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 -0.15 47 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 -0.17 46 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 -0.18 46 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.41 -0.20 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.49 -0.20 48 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 -0.21 48 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.63 -0.22 48 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.70 -0.23 48 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.78 -0.24 49 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.86 -0.24 49 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.94 -0.25 49 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.02 -0.26 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.10 -0.27 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.19 -0.27 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.28 -0.28 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.37 -0.28 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.46 -0.29 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.55 -0.29 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.64 -0.30 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.74 -0.29 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.84 -0.29 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.93 -0.30 51 0 194 0
29JUN27 1.50 P 0.00 0.00 0.00 0.05 -0.05 47 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 -0.05 47 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 -0.05 47 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 -0.05 49 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 -0.06 49 0 0 0
29JUN27 1.75 P 0.11 0.11 0.11 0.11 -0.07 48 5 106 +3
29JUN27 1.80 P 0.00 0.00 0.00 0.13 -0.07 49 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 -0.08 48 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 -0.08 49 0 10 0
29JUN27 1.95 P 0.19 0.19 0.19 0.17 -0.10 47 1 215 -1
29JUN27 2.00 P 0.00 0.00 0.00 0.19 -0.10 48 0 250 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 -0.11 48 0 60 0
29JUN27 2.20 P 0.00 0.00 0.00 0.27 -0.13 47 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.31 -0.15 46 0 17 0
29JUN27 2.40 P 0.40 0.40 0.40 0.36 -0.16 46 39 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.42 -0.17 47 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.48 -0.18 47 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.54 -0.19 47 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.61 -0.20 47 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.68 -0.21 48 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.76 -0.21 49 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.83 -0.22 48 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.91 -0.22 49 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.99 -0.23 49 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.07 -0.23 49 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.15 -0.24 49 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.23 -0.25 49 0 0 0
TOTAL PUT 1,630 21,051 +701
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$ 43.240
28AUG26 30.00 C 0.00 0.00 0.00 13.30 -1.35 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.31 -1.34 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.32 -1.33 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.36 -1.30 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.37 -1.30 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.55 -1.13 59 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.44 -1.16 45 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 6.44 -1.30 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.54 -1.27 40 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.68 -1.23 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.89 -1.17 40 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 3.17 -1.09 40 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 2.53 -1.00 40 0 98 0
28AUG26 43.00 C 0.00 0.00 0.00 1.98 -0.90 40 0 77 0
28AUG26 44.00 C 0.00 0.00 0.00 1.53 -0.77 40 0 115 0
28AUG26 45.00 C 1.30 1.30 1.07 1.16 -0.66 40 30 171 +5
28AUG26 46.00 C 0.82 0.84 0.82 0.86 -0.55 40 15 304 +5
28AUG26 47.00 C 0.62 0.62 0.62 0.62 -0.46 40 5 112 0
28AUG26 48.00 C 0.00 0.00 0.00 0.43 -0.39 40 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.30 -0.30 40 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.20 -0.23 40 0 215 0
28AUG26 52.50 C 0.00 0.00 0.00 0.07 -0.11 40 0 176 0
28AUG26 55.00 C 0.06 0.06 0.06 0.03 -0.04 42 4 122 -4
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.39 -1.29 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.34 -1.34 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.42 -1.27 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.48 -1.18 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.52 -1.15 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.55 -1.13 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.62 -1.07 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.58 -1.27 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.72 -1.23 38 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 4.92 -1.18 38 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.18 -1.11 38 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 3.50 -1.04 38 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 2.90 -0.95 38 0 135 0
29SEP26 43.00 C 2.78 2.78 2.29 2.43 -0.80 39 23 144 +23
29SEP26 44.00 C 2.05 2.05 2.05 1.98 -0.71 39 15 260 0
29SEP26 45.00 C 1.79 1.79 1.79 1.59 -0.70 38 15 131 0
29SEP26 46.00 C 0.00 0.00 0.00 1.26 -0.60 38 0 141 0
29SEP26 47.00 C 0.00 0.00 0.00 0.99 -0.51 38 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 0.77 -0.44 38 0 150 0
29SEP26 49.00 C 0.00 0.00 0.00 0.60 -0.36 38 0 90 0
29SEP26 50.00 C 0.00 0.00 0.00 0.45 -0.30 38 0 170 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 -0.17 38 0 106 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.09 38 0 436 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.05 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.39 -1.29 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.44 -1.24 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.47 -1.22 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.48 -1.18 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.54 -1.13 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.60 -1.09 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.67 -1.08 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.69 -1.25 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.88 -1.20 37 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 5.13 -1.14 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.43 -1.08 37 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.81 -1.00 37 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 3.25 -0.93 37 0 36 0
29OCT26 43.00 C 0.00 0.00 0.00 2.76 -0.84 37 0 58 0
29OCT26 44.00 C 0.00 0.00 0.00 2.40 -0.70 38 0 50 0
29OCT26 45.00 C 0.00 0.00 0.00 2.01 -0.71 38 0 70 0
29OCT26 46.00 C 1.89 1.89 1.72 1.69 -0.58 38 48 57 -33
29OCT26 47.00 C 1.83 1.83 1.50 1.41 -0.55 38 45 69 +22
29OCT26 48.00 C 1.57 1.57 1.57 1.17 -0.48 38 15 82 +1
29OCT26 49.00 C 1.22 1.22 1.22 0.97 -0.42 38 15 36 -4
29OCT26 50.00 C 1.00 1.00 1.00 0.79 -0.36 37 5 65 +5
29OCT26 52.50 C 0.00 0.00 0.00 0.47 -0.26 37 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.28 -0.17 37 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.16 -0.11 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 -0.07 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.63 -1.14 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.78 -1.11 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.98 -1.11 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.15 -1.13 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.46 -1.06 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.82 -0.99 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.26 -0.91 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.73 -0.86 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.28 -0.75 38 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.95 -0.62 39 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.57 -0.64 39 0 9 0
27NOV26 46.00 C 0.00 0.00 0.00 2.23 -0.60 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.93 -0.53 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.67 -0.49 39 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.44 -0.42 38 0 15 0
27NOV26 50.00 C 1.37 1.37 1.31 1.24 -0.39 39 23 30 +23
27NOV26 52.50 C 0.00 0.00 0.00 0.81 -0.32 38 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.54 -0.21 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.36 -0.14 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.24 - 38 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 13.40 -1.28 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.44 -1.25 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.49 -1.20 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.54 -1.14 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.63 -1.14 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.79 -1.10 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.08 -0.98 41 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 7.10 -1.10 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.38 -1.04 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.74 -0.95 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.14 -0.89 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.60 -0.80 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.10 -0.76 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.63 -0.70 37 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 3.35 -0.53 38 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.98 -0.46 38 0 35 0
30DEC26 46.00 C 0.00 0.00 0.00 2.62 -0.54 38 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 2.33 -0.47 38 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 2.04 -0.44 38 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.80 -0.39 38 0 71 0
30DEC26 50.00 C 1.71 1.71 1.71 1.58 -0.35 37 30 146 +30
30DEC26 52.50 C 0.00 0.00 0.00 1.09 -0.30 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 -0.19 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 -0.13 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.10 37 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.07 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 38 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 40 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 30.00 C 0.00 0.00 0.00 13.52 -1.16 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.62 -1.17 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.89 -1.03 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.08 -0.98 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.30 -0.95 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.53 -0.97 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.83 -0.94 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.15 -0.95 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.55 -0.89 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.75 -0.94 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.05 -1.07 36 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 5.73 -0.85 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.26 -0.82 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.91 -0.67 37 0 44 0
30MAR27 44.00 C 4.64 4.64 4.64 4.56 -0.75 38 10 28 -10
30MAR27 45.00 C 0.00 0.00 0.00 4.18 -0.70 38 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 3.83 -0.64 38 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 3.48 -0.64 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.19 -0.58 38 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.91 -0.53 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.63 -0.53 38 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.08 -0.43 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.63 -0.34 37 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.27 -0.25 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 -0.23 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 -0.17 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.59 -0.13 37 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.45 -0.12 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.26 -0.09 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 -0.07 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.83 -1.14 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.03 -1.11 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.37 -0.95 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.63 -0.93 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.92 -0.91 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.24 -0.91 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 9.60 -0.88 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.99 -0.84 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.33 -0.89 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.81 -0.82 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 7.29 -0.79 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.80 -0.76 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.33 -0.79 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.87 -0.78 37 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 5.47 -0.76 37 0 26 0
29JUN27 45.00 C 0.00 0.00 0.00 5.09 -0.74 37 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 4.77 -0.67 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.44 -0.65 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.12 -0.65 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.84 -0.61 37 0 0 0
29JUN27 50.00 C 3.80 3.84 3.80 3.60 -0.54 38 30 50 +30
29JUN27 52.50 C 0.00 0.00 0.00 3.07 -0.43 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.56 -0.46 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.13 -0.39 38 0 0 0
29JUN27 60.00 C 2.00 2.00 2.00 1.75 -0.37 38 60 100 +60
29JUN27 62.50 C 0.00 0.00 0.00 1.42 -0.33 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.19 -0.28 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.00 -0.21 38 0 26 0
TOTAL CALL 388 8,293 +153
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 15 0
28AUG26 35.00 P 0.08 0.08 0.08 0.04 +0.02 41 5 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 84 0
28AUG26 37.00 P 0.17 0.17 0.17 0.13 +0.04 40 30 83 0
28AUG26 38.00 P 0.00 0.00 0.00 0.22 +0.07 40 0 45 0
28AUG26 39.00 P 0.32 0.32 0.32 0.37 +0.12 40 5 109 +5
28AUG26 40.00 P 0.52 0.59 0.52 0.56 +0.16 40 16 163 +16
28AUG26 41.00 P 0.75 0.75 0.75 0.84 +0.24 40 8 385 +8
28AUG26 42.00 P 1.08 1.30 1.08 1.18 +0.32 39 16 681 +1
28AUG26 43.00 P 0.00 0.00 0.00 1.66 +0.46 40 0 343 0
28AUG26 44.00 P 0.00 0.00 0.00 2.21 +0.60 40 0 166 0
28AUG26 45.00 P 2.88 2.88 2.88 2.81 +0.67 40 1 249 +1
28AUG26 46.00 P 0.00 0.00 0.00 3.51 +0.77 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.28 +0.89 40 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.11 +0.99 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 5.98 +1.07 40 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 6.94 +1.19 42 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.30 +1.28 42 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 11.79 +1.25 49 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.26 +1.14 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.78 +1.15 62 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.26 +1.14 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.78 +1.20 74 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.29 +1.22 82 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 31.00 P 0.09 0.09 0.09 0.05 +0.02 38 20 31 +20
29SEP26 32.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 +0.07 38 0 70 0
29SEP26 35.00 P 0.32 0.32 0.32 0.34 +0.10 38 25 154 +25
29SEP26 36.00 P 0.38 0.49 0.38 0.46 +0.11 37 30 107 +16
29SEP26 37.00 P 0.62 0.62 0.62 0.66 +0.17 37 4 106 +4
29SEP26 38.00 P 0.00 0.00 0.00 0.90 +0.23 37 0 90 0
29SEP26 39.00 P 0.00 0.00 0.00 1.21 +0.30 37 0 78 0
29SEP26 40.00 P 1.41 1.41 1.41 1.58 +0.37 37 2 352 0
29SEP26 41.00 P 1.98 1.98 1.98 2.01 +0.45 37 2 194 +2
29SEP26 42.00 P 0.00 0.00 0.00 2.50 +0.53 37 0 126 0
29SEP26 43.00 P 0.00 0.00 0.00 3.07 +0.63 37 0 40 0
29SEP26 44.00 P 3.60 3.60 3.60 3.71 +0.65 37 2 174 0
29SEP26 45.00 P 0.00 0.00 0.00 4.45 +0.78 38 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.18 +0.86 38 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 5.96 +0.93 38 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 6.78 +0.99 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.46 +0.88 33 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.33 +0.92 32 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 10.91 +1.25 42 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.01 +1.04 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.58 +1.23 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.05 +1.27 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.31 +1.07 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.00 +1.30 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.36 +1.18 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.85 +1.19 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.29 +1.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.83 +1.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.33 +1.11 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.82 +1.11 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.31 +1.11 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.80 +1.11 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.30 +1.19 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.79 +1.19 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.25 +1.16 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.73 +1.15 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.21 +0.06 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.31 +0.08 37 0 0 0
29OCT26 34.00 P 0.39 0.39 0.39 0.43 +0.10 37 14 21 +14
29OCT26 35.00 P 0.00 0.00 0.00 0.58 +0.14 37 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.76 +0.16 37 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 1.01 +0.22 36 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 1.31 +0.27 37 0 39 0
29OCT26 39.00 P 0.00 0.00 0.00 1.64 +0.32 36 0 53 0
29OCT26 40.00 P 1.86 2.01 1.86 2.03 +0.38 36 3 75 0
29OCT26 41.00 P 0.00 0.00 0.00 2.49 +0.45 36 0 81 0
29OCT26 42.00 P 2.85 2.85 2.85 3.00 +0.53 36 14 100 -14
29OCT26 43.00 P 3.40 3.58 3.40 3.52 +0.58 36 16 32 0
29OCT26 44.00 P 0.00 0.00 0.00 4.25 +0.77 37 0 32 0
29OCT26 45.00 P 0.00 0.00 0.00 4.90 +0.73 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.61 +0.80 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.35 +0.85 37 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 7.13 +0.92 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.81 +0.83 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.69 +0.93 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.95 +1.01 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.08 +0.92 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.58 +1.09 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.11 +1.25 30 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.90 +0.19 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.16 +0.25 38 0 0 0
27NOV26 37.00 P 1.23 1.26 1.23 1.40 +0.24 37 30 33 +30
27NOV26 38.00 P 0.00 0.00 0.00 1.73 +0.34 37 0 15 0
27NOV26 39.00 P 1.91 2.06 1.91 2.10 +0.38 37 28 35 +28
27NOV26 40.00 P 2.31 2.46 2.31 2.50 +0.42 37 45 55 +45
27NOV26 41.00 P 0.00 0.00 0.00 2.97 +0.48 37 0 9 0
27NOV26 42.00 P 0.00 0.00 0.00 3.47 +0.54 37 0 8 0
27NOV26 43.00 P 3.96 3.96 3.96 4.02 +0.59 37 6 9 0
27NOV26 44.00 P 0.00 0.00 0.00 4.75 +0.81 38 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 5.39 +0.76 38 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.07 +0.79 38 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.79 +0.86 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.37 +0.73 36 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.15 +0.79 36 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.97 +0.82 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.08 +0.87 35 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.40 +1.04 35 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.71 +1.07 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.11 - 27 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.30 +0.09 37 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 +0.13 37 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.53 +0.14 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.68 +0.15 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.90 +0.24 37 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 1.10 +0.24 37 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 +0.24 36 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.67 +0.31 36 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.00 +0.37 36 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.40 +0.44 36 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 2.81 +0.49 36 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.28 +0.53 36 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 3.80 +0.58 36 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.33 +0.59 36 0 36 0
30DEC26 44.00 P 4.22 4.22 4.22 5.06 +0.78 37 5 61 +5
30DEC26 45.00 P 0.00 0.00 0.00 5.70 +0.83 37 0 108 0
30DEC26 46.00 P 0.00 0.00 0.00 6.18 +0.68 35 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 6.90 +0.74 35 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 7.63 +0.77 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.41 +0.77 35 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.19 +0.80 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.25 +0.86 34 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.53 +1.01 35 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 15.80 +1.07 34 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 18.16 +1.11 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.56 +1.17 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.00 +1.20 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.42 +1.18 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 27.87 +1.13 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.36 +1.17 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.88 +1.20 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.37 +1.15 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.86 +1.15 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.35 +1.15 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.85 +1.16 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.34 +1.21 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.83 +1.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.32 +1.21 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.68 +0.13 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.80 +0.09 37 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.00 +0.15 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.22 +0.16 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.48 +0.20 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.76 +0.21 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.09 +0.27 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.42 +0.32 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.82 +0.39 36 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.22 +0.40 36 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.68 +0.46 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.16 +0.50 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.67 +0.53 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.23 +0.61 36 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 5.79 +0.62 36 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 6.40 +0.65 36 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 7.03 +0.66 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.69 +0.65 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.38 +0.66 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.14 +0.71 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.88 +0.73 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.86 +0.82 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.92 +0.87 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.08 +0.92 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.41 +1.04 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.75 +1.09 33 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.10 +1.10 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.51 +1.11 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.95 +1.14 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.42 +1.19 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.90 +1.20 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.38 +1.16 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.86 +1.15 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.35 +1.15 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.85 +1.16 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.18 +0.19 39 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 1.40 +0.16 39 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.63 +0.22 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.96 +0.27 39 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.22 +0.26 38 0 16 0
29JUN27 35.00 P 2.71 2.71 2.71 2.64 +0.37 39 1 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.00 +0.30 39 0 79 0
29JUN27 37.00 P 0.00 0.00 0.00 3.44 +0.39 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.87 +0.39 39 0 66 0
29JUN27 39.00 P 0.00 0.00 0.00 4.33 +0.42 39 0 9 0
29JUN27 40.00 P 4.65 4.65 4.65 4.81 +0.46 39 10 138 +10
29JUN27 41.00 P 0.00 0.00 0.00 5.36 +0.49 39 0 20 0
29JUN27 42.00 P 5.73 5.73 5.73 5.91 +0.54 39 15 15 +15
29JUN27 43.00 P 0.00 0.00 0.00 6.51 +0.60 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.11 +0.63 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.72 +0.65 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.32 +0.63 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.96 +0.70 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.64 +0.67 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.36 +0.71 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.08 +0.73 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.00 +0.80 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.97 +0.83 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.03 +0.88 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.16 +0.90 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.33 +0.95 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.53 +0.97 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.78 +1.00 36 0 0 0
TOTAL PUT 353 9,294 +231
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$ 62.200
07AUG26 46.00 C 0.00 0.00 0.00 16.22 -1.16 104 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 15.72 -1.06 100 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 15.22 -1.06 96 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 14.72 -1.06 93 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 14.22 -1.07 89 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 13.72 -1.07 86 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 13.28 -1.01 116 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 12.72 -1.08 78 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 12.24 -1.07 93 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 11.23 -1.11 79 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 10.25 -1.31 82 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 9.28 -1.20 82 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 8.32 -1.29 82 0 0 0
07AUG26 55.00 C 0.00 0.00 0.00 7.39 -1.31 82 0 0 0
07AUG26 56.00 C 0.00 0.00 0.00 6.49 -1.07 82 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 5.46 -1.24 69 0 0 0
07AUG26 58.00 C 0.00 0.00 0.00 4.68 -1.21 73 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 3.95 -1.17 76 0 1 0
07AUG26 60.00 C 4.50 4.50 3.20 3.29 -1.15 77 4 3 +2
07AUG26 61.00 C 3.50 3.50 3.00 2.69 -1.12 78 2 2 +2
07AUG26 62.00 C 2.27 2.33 2.10 2.17 -1.08 79 16 22 -1
07AUG26 63.00 C 2.55 2.55 1.74 1.73 -1.01 80 80 63 +19
07AUG26 64.00 C 2.35 2.40 1.35 1.35 -0.95 80 113 57 -16
07AUG26 65.00 C 1.58 2.00 1.10 1.10 -0.81 83 92 78 +30
07AUG26 66.00 C 1.50 1.50 0.90 0.83 -0.75 83 20 35 +9
07AUG26 67.00 C 1.00 1.19 0.70 0.61 -0.72 82 95 76 +28
07AUG26 68.00 C 1.14 1.14 0.55 0.45 -0.62 82 44 55 -2
07AUG26 69.00 C 0.65 0.65 0.42 0.32 -0.53 82 5 12 +2
07AUG26 70.00 C 0.79 0.80 0.34 0.23 -0.44 82 437 243 -72
07AUG26 71.00 C 0.40 0.42 0.26 0.16 -0.36 82 10 34 +3
07AUG26 72.00 C 0.45 0.52 0.20 0.11 -0.29 82 102 85 +30
07AUG26 73.00 C 0.31 0.31 0.24 0.08 -0.23 83 15 37 +1
07AUG26 74.00 C 0.34 0.34 0.34 0.05 -0.18 82 1 25 0
07AUG26 75.00 C 0.17 0.18 0.10 0.04 -0.14 85 57 88 +38
07AUG26 76.00 C 0.12 0.12 0.10 0.02 -0.11 82 10 37 +2
07AUG26 77.00 C 0.06 0.06 0.06 0.01 -0.09 79 5 53 +5
07AUG26 78.00 C 0.15 0.15 0.07 0.01 -0.06 84 5 36 -1
07AUG26 79.00 C 0.08 0.08 0.08 0.01 -0.05 88 4 25 0
07AUG26 80.00 C 0.11 0.11 0.05 0.01 -0.03 92 26 126 +5
07AUG26 81.00 C 0.04 0.04 0.04 0.01 -0.02 96 1 6 +1
07AUG26 82.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 34 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
07AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 126 0 8 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 132 0 23 0
14AUG26 46.50 C 0.00 0.00 0.00 15.79 - 80 0 0 -
14AUG26 47.00 C 0.00 0.00 0.00 15.30 - 79 0 0 -
14AUG26 47.50 C 0.00 0.00 0.00 14.81 - 78 0 0 -
14AUG26 48.00 C 0.00 0.00 0.00 14.30 - 74 0 0 -
14AUG26 48.50 C 0.00 0.00 0.00 13.77 - 64 0 0 -
14AUG26 49.00 C 0.00 0.00 0.00 13.30 - 68 0 0 -
14AUG26 49.50 C 0.00 0.00 0.00 12.81 - 68 0 0 -
14AUG26 50.00 C 0.00 0.00 0.00 12.24 - 0 0 0 -
14AUG26 51.00 C 0.00 0.00 0.00 11.32 - 61 0 0 -
14AUG26 52.00 C 0.00 0.00 0.00 10.60 - 79 0 0 -
14AUG26 53.00 C 0.00 0.00 0.00 9.43 - 61 0 0 -
14AUG26 54.00 C 0.00 0.00 0.00 8.61 - 67 0 0 -
14AUG26 55.00 C 0.00 0.00 0.00 7.82 - 70 0 0 -
14AUG26 56.00 C 0.00 0.00 0.00 7.07 - 72 0 0 -
14AUG26 57.00 C 0.00 0.00 0.00 6.35 - 73 0 0 -
14AUG26 58.00 C 0.00 0.00 0.00 5.68 - 74 0 0 -
14AUG26 59.00 C 0.00 0.00 0.00 5.05 - 75 0 0 -
14AUG26 60.00 C 0.00 0.00 0.00 4.47 - 76 0 0 -
14AUG26 61.00 C 3.95 3.95 3.87 3.93 - 76 40 40 -
14AUG26 62.00 C 0.00 0.00 0.00 3.44 - 77 0 0 -
14AUG26 63.00 C 3.47 3.47 2.95 3.03 - 78 18 18 -
14AUG26 64.00 C 2.96 2.96 2.74 2.67 - 79 4 4 -
14AUG26 65.00 C 0.00 0.00 0.00 2.33 - 80 0 0 -
14AUG26 66.00 C 0.00 0.00 0.00 2.02 - 80 0 0 -
14AUG26 67.00 C 2.05 2.05 1.78 1.72 - 80 9 9 -
14AUG26 68.00 C 0.00 0.00 0.00 1.46 - 80 0 0 -
14AUG26 69.00 C 0.00 0.00 0.00 1.23 - 80 0 0 -
14AUG26 70.00 C 1.40 1.40 1.20 1.03 - 80 20 19 -
14AUG26 71.00 C 1.12 1.25 1.12 0.86 - 80 5 5 -
14AUG26 72.00 C 1.20 1.20 0.93 0.71 - 80 14 8 -
14AUG26 73.00 C 1.25 1.25 0.92 0.59 - 80 21 21 -
14AUG26 74.00 C 1.15 1.15 0.74 0.48 - 79 8 4 -
14AUG26 75.00 C 0.75 0.75 0.66 0.40 - 80 4 4 -
14AUG26 76.00 C 0.00 0.00 0.00 0.32 - 79 0 0 -
14AUG26 77.00 C 0.00 0.00 0.00 0.26 - 79 0 0 -
14AUG26 78.00 C 0.48 0.48 0.45 0.21 - 79 16 15 -
14AUG26 79.00 C 0.00 0.00 0.00 0.17 - 79 0 0 -
14AUG26 80.00 C 0.45 0.45 0.40 0.14 - 80 5 4 -
14AUG26 81.00 C 0.00 0.00 0.00 0.11 - 79 0 0 -
14AUG26 82.00 C 0.28 0.28 0.28 0.09 - 80 1 1 -
14AUG26 83.00 C 0.21 0.21 0.21 0.07 - 80 1 1 -
28AUG26 25.00 C 0.00 0.00 0.00 37.25 -1.06 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 36.25 -1.06 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 35.25 -1.06 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 34.26 -1.05 99 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 33.23 -1.09 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 32.26 -1.06 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 31.26 -1.06 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 30.27 -1.05 87 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 29.27 -1.06 79 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 28.25 -1.08 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 27.27 -1.06 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 26.28 -1.06 74 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 25.28 -1.07 68 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 24.29 -1.07 72 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 23.24 -1.13 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 22.25 -1.13 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 21.33 -1.07 72 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 20.35 -1.08 72 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 19.39 -1.07 73 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.42 -1.08 72 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 17.30 -0.96 47 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.30 -1.08 43 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.71 -0.73 77 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.78 -0.68 76 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.39 -1.19 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.94 -0.76 72 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.55 -1.07 63 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 8.73 -1.05 66 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 7.10 -1.02 68 0 1 0
28AUG26 60.00 C 5.54 5.54 5.54 5.68 -0.97 69 2 85 0
28AUG26 62.50 C 5.02 5.15 4.36 4.49 -0.93 70 13 246 +1
28AUG26 65.00 C 4.55 4.55 3.50 3.67 -0.76 73 65 232 +1
28AUG26 67.50 C 3.26 3.26 2.83 2.81 -0.78 73 39 197 -8
28AUG26 70.00 C 2.70 2.78 2.30 2.12 -0.68 73 162 457 +12
28AUG26 72.50 C 2.50 2.50 1.95 1.57 -0.59 73 29 262 +18
28AUG26 75.00 C 1.72 1.75 1.55 1.15 -0.50 73 184 541 +83
28AUG26 77.50 C 1.76 1.80 1.22 0.84 -0.40 73 62 333 +2
28AUG26 80.00 C 1.45 1.50 0.99 0.60 -0.33 72 68 1,096 +29
28AUG26 82.50 C 1.15 1.15 0.88 0.42 -0.27 72 6 221 0
28AUG26 85.00 C 1.02 1.02 0.70 0.30 -0.21 72 17 1,831 -3
28AUG26 87.50 C 0.58 0.58 0.58 0.21 -0.16 72 1 782 0
28AUG26 90.00 C 0.54 0.58 0.48 0.14 -0.13 72 27 930 +21
28AUG26 92.50 C 0.46 0.46 0.40 0.10 -0.10 72 20 220 -3
28AUG26 95.00 C 0.35 0.37 0.34 0.07 -0.07 72 3 380 0
28AUG26 97.50 C 0.29 0.29 0.29 0.05 -0.05 73 2 198 0
28AUG26 100.00 C 0.32 0.32 0.23 0.03 -0.04 72 14 1,389 +6
28AUG26 102.50 C 0.19 0.23 0.19 0.02 -0.03 72 10 200 +4
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 254 0
28AUG26 107.50 C 0.19 0.19 0.17 0.01 -0.02 73 38 103 +38
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 153 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
28AUG26 120.00 C 0.08 0.08 0.08 0.01 0.00 85 5 28 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 135.00 C 0.04 0.04 0.04 0.01 0.00 99 35 35 +35
28AUG26 137.50 C 0.04 0.04 0.04 0.01 0.00 101 10 122 +10
29SEP26 25.00 C 0.00 0.00 0.00 37.25 -1.12 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 36.32 -1.06 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 35.33 -1.05 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 34.33 -1.06 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 33.25 -1.15 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.33 -1.08 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 31.28 -1.14 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.30 -1.13 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.44 -1.00 76 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.34 -1.12 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.41 -0.92 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.49 -0.85 71 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.52 -0.83 70 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 24.44 -0.99 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.43 -0.94 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.63 -0.89 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.70 -0.79 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.74 -0.89 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.66 -0.95 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.88 -0.91 63 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 18.01 -0.87 63 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 17.08 -0.92 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.00 -1.13 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.19 -1.11 57 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 14.30 -1.16 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.55 -1.13 58 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 11.77 -1.05 60 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 10.14 -1.38 61 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 8.66 -1.01 62 0 27 0
29SEP26 60.00 C 7.50 7.50 7.35 7.45 -0.87 63 5 111 0
29SEP26 62.50 C 6.19 6.19 6.19 6.27 -0.94 64 3 173 0
29SEP26 65.00 C 5.75 5.90 5.17 5.42 -0.83 66 84 688 +18
29SEP26 67.50 C 0.00 0.00 0.00 4.58 -0.85 66 0 1,430 0
29SEP26 70.00 C 4.00 4.00 4.00 3.79 -0.78 66 1 2,260 +1
29SEP26 72.50 C 0.00 0.00 0.00 3.11 -0.71 66 0 1,535 0
29SEP26 75.00 C 3.00 3.00 3.00 2.55 -0.64 66 3 426 +3
29SEP26 77.50 C 2.90 2.90 2.90 2.08 -0.57 66 3 562 0
29SEP26 80.00 C 2.43 2.53 2.27 1.68 -0.51 65 38 2,463 +3
29SEP26 82.50 C 2.18 2.18 2.18 1.36 -0.45 65 5 358 -5
29SEP26 85.00 C 1.75 1.89 1.75 1.10 -0.39 65 22 287 +20
29SEP26 87.50 C 0.00 0.00 0.00 0.88 -0.34 65 0 128 0
29SEP26 90.00 C 1.47 1.47 1.35 0.70 -0.30 65 26 369 -20
29SEP26 92.50 C 1.30 1.30 1.19 0.56 -0.26 65 38 198 +33
29SEP26 95.00 C 1.13 1.13 1.12 0.45 -0.22 65 13 165 -13
29SEP26 97.50 C 1.02 1.02 0.93 0.36 -0.18 65 8 402 0
29SEP26 100.00 C 0.98 0.98 0.98 0.28 -0.16 65 3 805 0
29SEP26 102.50 C 0.00 0.00 0.00 0.22 -0.14 65 0 71 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 -0.11 65 0 401 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 -0.09 65 0 54 0
29SEP26 110.00 C 0.72 0.72 0.55 0.11 -0.08 65 16 150 -6
29SEP26 112.50 C 0.52 0.52 0.52 0.09 -0.06 65 3 115 +3
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.05 65 0 41 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.04 66 0 32 0
29SEP26 120.00 C 0.50 0.50 0.50 0.05 -0.03 66 4 152 -4
29SEP26 122.50 C 0.00 0.00 0.00 0.04 -0.03 66 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 -0.03 66 0 93 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.03 65 0 69 0
29SEP26 130.00 C 0.30 0.30 0.30 0.01 -0.03 62 1 300 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
29SEP26 137.50 C 0.23 0.23 0.23 0.01 0.00 67 5 15 +5
29OCT26 25.00 C 0.00 0.00 0.00 37.31 -1.13 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 36.39 -1.06 62 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 35.33 -1.13 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 34.33 -1.14 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 33.30 -1.18 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 32.44 -1.06 61 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 31.32 -1.10 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 30.30 -1.13 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 29.44 -1.00 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 28.34 -1.12 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 27.44 -0.94 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 26.49 -1.06 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 25.60 -1.01 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 24.64 -1.01 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 23.71 -0.99 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 22.82 -0.95 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 21.88 -0.97 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 20.99 -0.94 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.05 -1.01 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.20 -0.91 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.28 -0.95 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.60 -0.78 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.78 -0.86 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 16.00 -0.84 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.02 -1.03 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.28 -1.00 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.64 -0.94 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.05 -0.96 58 0 0 0
29OCT26 57.50 C 9.40 9.40 9.40 9.65 -0.92 58 1 1 +1
29OCT26 60.00 C 0.00 0.00 0.00 8.38 -0.90 59 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 7.36 -0.83 60 0 14 0
29OCT26 65.00 C 6.30 7.12 6.30 6.52 -0.83 62 151 460 +59
29OCT26 67.50 C 6.00 6.24 5.62 5.69 -0.78 62 141 153 +129
29OCT26 70.00 C 5.39 5.59 4.93 4.87 -0.72 62 139 195 +108
29OCT26 72.50 C 0.00 0.00 0.00 4.15 -0.66 62 0 44 0
29OCT26 75.00 C 4.18 4.18 4.10 3.52 -0.61 62 2 59 +1
29OCT26 77.50 C 3.63 3.63 3.63 2.98 -0.56 62 4 59 +4
29OCT26 80.00 C 3.23 3.23 3.23 2.52 -0.51 62 1 141 0
29OCT26 82.50 C 0.00 0.00 0.00 2.13 -0.45 62 0 173 0
29OCT26 85.00 C 2.69 2.69 2.69 1.79 -0.41 62 4 99 0
29OCT26 87.50 C 0.00 0.00 0.00 1.50 -0.37 61 0 84 0
29OCT26 90.00 C 0.00 0.00 0.00 1.26 -0.33 61 0 52 0
29OCT26 92.50 C 0.00 0.00 0.00 1.06 -0.29 61 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 0.88 -0.26 61 0 140 0
29OCT26 97.50 C 0.00 0.00 0.00 0.74 -0.23 61 0 313 0
29OCT26 100.00 C 0.00 0.00 0.00 0.62 -0.20 61 0 59 0
29OCT26 102.50 C 0.00 0.00 0.00 0.51 -0.18 61 0 20 0
29OCT26 105.00 C 0.00 0.00 0.00 0.43 -0.15 61 0 46 0
29OCT26 107.50 C 1.07 1.11 1.07 0.36 -0.13 61 40 55 +23
29OCT26 110.00 C 0.00 0.00 0.00 0.30 -0.11 61 0 35 0
29OCT26 112.50 C 0.00 0.00 0.00 0.25 -0.10 61 0 46 0
29OCT26 115.00 C 0.00 0.00 0.00 0.20 -0.09 61 0 20 0
29OCT26 117.50 C 0.79 0.79 0.79 0.17 -0.08 61 3 66 0
29OCT26 120.00 C 0.00 0.00 0.00 0.14 -0.07 61 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.12 -0.06 61 0 48 0
29OCT26 125.00 C 0.00 0.00 0.00 0.10 -0.05 61 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.08 -0.05 61 0 10 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 -0.04 61 0 69 0
29OCT26 132.50 C 0.00 0.00 0.00 0.06 -0.03 62 0 23 0
29OCT26 135.00 C 0.53 0.53 0.53 0.05 -0.03 62 20 50 +15
29OCT26 137.50 C 0.00 0.00 0.00 0.04 -0.03 61 0 81 0
29OCT26 140.00 C 0.46 0.46 0.45 0.03 -0.03 61 25 153 0
27NOV26 25.00 C 0.00 0.00 0.00 37.32 -1.19 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 36.46 -1.07 58 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 35.35 -1.20 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 34.33 -1.24 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 33.37 -1.11 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 32.44 -1.06 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 31.55 -0.87 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 30.63 -0.81 60 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 29.57 -0.92 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 28.37 -1.30 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 27.58 -1.14 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 26.50 -1.27 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 25.67 -1.16 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 24.89 -0.94 55 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 23.89 -1.10 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 22.82 -1.28 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 21.88 -1.29 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 20.99 -1.30 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 20.13 -1.31 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 19.34 -1.26 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.97 -0.81 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 17.91 -1.07 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.11 -1.12 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.37 -1.15 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 15.67 -1.16 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.00 -1.15 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.40 -1.15 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.93 -1.13 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.58 -1.11 57 0 0 0
27NOV26 60.00 C 9.75 9.90 9.72 9.35 -1.09 57 3 3 +3
27NOV26 62.50 C 8.47 8.78 8.47 8.36 -0.94 59 45 45 +45
27NOV26 65.00 C 7.43 8.07 7.43 7.50 -0.89 60 50 50 +49
27NOV26 67.50 C 0.00 0.00 0.00 6.73 -0.86 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.90 -0.99 61 0 0 0
27NOV26 72.50 C 5.61 5.61 5.61 5.15 -0.94 61 1 1 +1
27NOV26 75.00 C 0.00 0.00 0.00 4.48 -0.89 61 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 3.90 -0.83 61 0 0 0
27NOV26 80.00 C 4.22 4.22 4.15 3.39 -0.78 60 13 55 +13
27NOV26 82.50 C 0.00 0.00 0.00 2.94 -0.72 60 0 0 0
27NOV26 85.00 C 3.46 3.49 3.41 2.54 -0.68 60 44 44 +41
27NOV26 87.50 C 0.00 0.00 0.00 2.20 -0.62 60 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 1.90 -0.58 60 0 0 0
27NOV26 92.50 C 2.79 2.79 2.79 1.64 -0.53 60 20 20 +20
27NOV26 95.00 C 0.00 0.00 0.00 1.42 -0.48 60 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 1.22 -0.44 60 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 1.05 -0.41 60 0 1 0
27NOV26 102.50 C 0.00 0.00 0.00 0.91 -0.36 60 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.78 -0.33 60 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.67 -0.30 60 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.58 -0.27 60 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.50 -0.24 60 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.43 -0.22 60 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.37 -0.20 60 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.32 -0.18 60 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.27 -0.17 60 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.24 -0.14 60 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.20 -0.13 60 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.17 -0.12 60 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.15 -0.10 60 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.13 -0.09 60 0 0 0
27NOV26 137.50 C 0.85 0.85 0.85 0.11 -0.09 60 4 10 +4
30DEC26 25.00 C 0.00 0.00 0.00 37.44 -1.07 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 36.55 -0.98 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 35.58 -0.97 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 34.61 -0.96 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 33.61 -0.94 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 32.62 -0.97 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 31.74 -0.89 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 30.74 -0.95 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 29.71 -1.05 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 28.68 -1.15 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 27.85 -1.03 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 26.83 -1.13 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.92 -1.12 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.13 -1.01 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.12 -1.12 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.33 -1.02 52 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 22.47 -1.02 52 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 21.54 -1.10 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 20.58 -1.28 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.80 -1.19 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 19.03 -1.16 50 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 18.31 -1.17 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.67 -1.08 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.94 -1.12 52 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 16.24 -1.15 52 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 15.59 -1.15 53 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 14.04 -1.15 54 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 12.61 -1.14 54 0 32 0
30DEC26 57.50 C 11.14 11.67 11.14 11.29 -1.12 55 30 60 +30
30DEC26 60.00 C 10.68 10.68 10.68 10.24 -0.95 56 2 71 +2
30DEC26 62.50 C 9.30 9.73 9.20 9.11 -0.98 56 10 82 +8
30DEC26 65.00 C 8.48 8.48 8.48 8.32 -0.88 58 15 623 +15
30DEC26 67.50 C 0.00 0.00 0.00 7.55 -0.87 58 0 50 0
30DEC26 70.00 C 7.50 7.50 7.00 6.69 -1.02 58 4 683 +2
30DEC26 72.50 C 0.00 0.00 0.00 5.93 -0.97 58 0 2,261 0
30DEC26 75.00 C 5.91 5.91 5.91 5.24 -0.93 58 1 165 +1
30DEC26 77.50 C 0.00 0.00 0.00 4.63 -0.88 58 0 83 0
30DEC26 80.00 C 4.92 4.92 4.92 4.08 -0.83 58 15 130 -15
30DEC26 82.50 C 0.00 0.00 0.00 3.60 -0.78 58 0 119 0
30DEC26 85.00 C 4.30 4.30 4.30 3.17 -0.73 58 1 1,175 0
30DEC26 87.50 C 0.00 0.00 0.00 2.79 -0.68 58 0 193 0
30DEC26 90.00 C 0.00 0.00 0.00 2.45 -0.64 58 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 2.16 -0.59 58 0 182 0
30DEC26 95.00 C 0.00 0.00 0.00 1.90 -0.55 58 0 96 0
30DEC26 97.50 C 0.00 0.00 0.00 1.66 -0.52 58 0 242 0
30DEC26 100.00 C 2.68 2.68 2.68 1.46 -0.47 58 2 227 0
30DEC26 102.50 C 2.60 2.60 2.60 1.28 -0.44 57 20 56 0
30DEC26 105.00 C 0.00 0.00 0.00 1.13 -0.40 58 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 0.99 -0.37 57 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.87 -0.34 57 0 159 0
30DEC26 112.50 C 0.00 0.00 0.00 0.76 -0.31 57 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.67 -0.28 57 0 13 0
30DEC26 117.50 C 1.73 1.73 1.73 0.59 -0.26 57 8 28 0
30DEC26 120.00 C 0.00 0.00 0.00 0.52 -0.23 57 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 0.45 -0.22 57 0 50 0
30DEC26 125.00 C 0.00 0.00 0.00 0.40 -0.20 57 0 85 0
30DEC26 127.50 C 0.00 0.00 0.00 0.35 -0.18 57 0 47 0
30DEC26 130.00 C 1.36 1.36 1.23 0.31 -0.16 57 25 326 -5
30DEC26 132.50 C 1.15 1.15 1.15 0.27 -0.15 57 20 20 +20
30DEC26 135.00 C 1.18 1.18 1.18 0.24 -0.13 57 20 20 +20
30DEC26 137.50 C 1.14 1.14 1.00 0.21 -0.12 57 24 24 +24
30MAR27 25.00 C 0.00 0.00 0.00 37.78 -0.88 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 36.83 -0.95 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 35.89 -0.88 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 34.95 -0.94 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 34.01 -0.95 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 33.08 -1.03 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 32.13 -1.08 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 31.24 -1.10 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 30.20 -1.23 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 29.37 -1.17 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 28.48 -1.19 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.58 -1.20 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.79 -1.12 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 25.79 -1.21 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.06 -1.18 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.19 -1.23 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.41 -1.14 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 22.67 -1.17 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.94 -1.09 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.12 -1.18 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.44 -1.15 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 19.78 -1.16 50 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 19.13 -1.16 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 18.60 -1.06 52 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 17.89 -1.16 51 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 17.30 -1.15 52 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 15.93 -1.10 53 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 14.59 -1.11 53 0 718 0
30MAR27 57.50 C 13.05 13.05 13.05 13.33 -1.12 53 1 606 +1
30MAR27 60.00 C 0.00 0.00 0.00 12.37 -0.94 54 0 11 0
30MAR27 62.50 C 11.52 11.52 11.52 11.35 -0.93 55 15 114 +15
30MAR27 65.00 C 0.00 0.00 0.00 10.59 -0.90 56 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 9.83 -0.74 57 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 8.99 -0.88 57 0 39 0
30MAR27 72.50 C 0.00 0.00 0.00 8.20 -1.03 56 0 507 0
30MAR27 75.00 C 0.00 0.00 0.00 7.47 -1.01 56 0 1,209 0
30MAR27 77.50 C 0.00 0.00 0.00 6.81 -0.96 56 0 618 0
30MAR27 80.00 C 7.13 7.13 7.13 6.20 -0.93 56 1 49 -1
30MAR27 82.50 C 0.00 0.00 0.00 5.65 -0.89 56 0 61 0
30MAR27 85.00 C 0.00 0.00 0.00 5.14 -0.86 56 0 301 0
30MAR27 87.50 C 0.00 0.00 0.00 4.68 -0.82 56 0 77 0
30MAR27 90.00 C 0.00 0.00 0.00 4.26 -0.78 56 0 117 0
30MAR27 92.50 C 0.00 0.00 0.00 3.88 -0.74 56 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 3.53 -0.71 56 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 3.22 -0.67 56 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 2.93 -0.64 56 0 49 0
30MAR27 102.50 C 0.00 0.00 0.00 2.67 -0.60 56 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 2.43 -0.57 56 0 99 0
30MAR27 107.50 C 0.00 0.00 0.00 2.21 -0.47 56 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 2.02 -0.44 56 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 1.84 -0.42 56 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.68 -0.39 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 1.48 -0.42 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.39 -0.36 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.27 -0.34 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.13 -0.35 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.06 -0.30 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.97 -0.28 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.88 -0.27 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.81 -0.25 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.74 -0.24 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 38.22 -0.99 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 37.29 -0.95 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 36.38 -0.95 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 35.29 -1.07 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 34.40 -1.12 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 33.66 -0.97 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 32.75 -0.94 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 31.91 -0.91 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 31.04 -0.98 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 30.17 -1.01 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 29.33 -1.01 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 28.66 -0.90 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 27.72 -1.03 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 26.94 -1.03 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 26.13 -1.11 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 25.39 -1.06 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 24.69 -1.02 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 23.92 -1.10 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.21 -1.13 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 22.60 -1.03 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.88 -1.11 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.27 -1.09 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.67 -1.15 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.09 -1.09 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.52 -1.09 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.97 -1.09 52 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 17.65 -1.07 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.42 -1.08 53 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 15.26 -1.12 53 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 14.32 -1.04 54 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 13.37 -1.01 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.53 -0.98 55 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 11.64 -0.98 55 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 10.96 -0.97 56 0 607 0
29JUN27 72.50 C 0.00 0.00 0.00 10.35 -0.92 56 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 9.67 -0.94 57 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 8.98 -0.91 57 0 11 0
29JUN27 80.00 C 9.21 9.21 8.68 8.34 -0.88 56 3 64 0
29JUN27 82.50 C 0.00 0.00 0.00 7.74 -0.86 56 0 8 0
29JUN27 85.00 C 8.29 8.29 7.95 7.20 -0.83 56 3 47 +3
29JUN27 87.50 C 0.00 0.00 0.00 6.69 -0.80 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 6.21 -0.78 56 0 805 0
29JUN27 92.50 C 0.00 0.00 0.00 5.78 -0.74 56 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 5.37 -0.72 56 0 17 0
29JUN27 97.50 C 6.10 6.10 6.10 4.99 -0.70 56 2 10 +2
29JUN27 100.00 C 0.00 0.00 0.00 4.65 -0.66 56 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 4.32 -0.64 56 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 4.02 -0.62 56 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 3.75 -0.59 56 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 3.49 -0.56 56 0 304 0
29JUN27 112.50 C 0.00 0.00 0.00 3.25 -0.54 56 0 22 0
29JUN27 115.00 C 0.00 0.00 0.00 3.03 -0.52 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 2.82 -0.50 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.63 -0.48 56 0 0 0
29JUN27 122.50 C 4.03 4.03 4.03 2.45 -0.46 56 20 20 +20
29JUN27 125.00 C 0.00 0.00 0.00 2.29 -0.44 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.14 -0.42 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.00 -0.40 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 1.86 -0.39 56 0 0 0
29JUN27 135.00 C 3.37 3.37 3.37 1.74 -0.37 56 9 9 +9
29JUN27 137.50 C 3.28 3.28 3.28 1.63 -0.35 56 30 30 +30
TOTAL CALL 3,395 45,469 +1,065
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 -0.01 87 0 2 0
07AUG26 50.00 P 0.02 0.03 0.02 0.01 -0.02 84 7 23 +7
07AUG26 51.00 P 0.02 0.02 0.02 0.02 -0.03 84 10 10 +10
07AUG26 52.00 P 0.00 0.00 0.00 0.04 -0.04 85 0 2 0
07AUG26 53.00 P 0.11 0.11 0.08 0.06 -0.07 82 8 58 +3
07AUG26 54.00 P 0.19 0.19 0.18 0.11 -0.07 83 3 14 +3
07AUG26 55.00 P 0.24 0.27 0.16 0.16 -0.11 80 28 48 +13
07AUG26 56.00 P 0.40 0.42 0.24 0.27 -0.11 82 27 60 +15
07AUG26 57.00 P 0.56 0.63 0.37 0.40 -0.13 81 34 56 +15
07AUG26 58.00 P 0.66 0.90 0.52 0.58 -0.15 80 66 88 +21
07AUG26 59.00 P 0.90 1.21 0.80 0.85 -0.16 82 26 44 +1
07AUG26 60.00 P 1.20 1.65 1.08 1.20 -0.10 83 102 130 +15
07AUG26 61.00 P 1.58 2.00 1.50 1.59 -0.08 83 86 71 +34
07AUG26 62.00 P 2.00 2.60 1.80 2.08 -0.04 84 79 54 -8
07AUG26 63.00 P 2.70 3.24 2.20 2.64 +0.03 85 20 79 -4
07AUG26 64.00 P 3.40 3.45 3.25 3.27 +0.10 85 50 100 -45
07AUG26 65.00 P 4.05 4.50 3.96 3.97 +0.19 87 8 38 +5
07AUG26 66.00 P 0.00 0.00 0.00 4.73 +0.30 88 0 27 0
07AUG26 67.00 P 0.00 0.00 0.00 5.54 +0.38 90 0 40 0
07AUG26 68.00 P 0.00 0.00 0.00 6.40 +0.47 92 0 77 0
07AUG26 69.00 P 0.00 0.00 0.00 7.31 +0.58 96 0 3 0
07AUG26 70.00 P 7.80 7.80 7.80 8.24 +0.65 100 2 14 0
07AUG26 71.00 P 0.00 0.00 0.00 8.85 +0.38 69 0 18 0
07AUG26 72.00 P 0.00 0.00 0.00 10.19 +0.81 112 0 22 0
07AUG26 73.00 P 0.00 0.00 0.00 11.15 +0.90 116 0 8 0
07AUG26 74.00 P 0.00 0.00 0.00 11.97 +0.75 105 0 9 0
07AUG26 75.00 P 0.00 0.00 0.00 13.17 +0.97 132 0 26 0
07AUG26 76.00 P 0.00 0.00 0.00 13.91 +1.00 109 0 2 0
07AUG26 77.00 P 0.00 0.00 0.00 14.80 +0.75 0 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 16.04 +1.05 138 0 1 0
07AUG26 79.00 P 0.00 0.00 0.00 16.89 +0.92 121 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 17.88 +0.91 124 0 1 0
07AUG26 81.00 P 0.00 0.00 0.00 19.02 +1.01 153 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 19.89 +1.14 137 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 20.99 +1.11 159 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 22.03 +1.07 170 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 22.84 +0.97 137 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 24.04 +1.18 182 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 24.88 +0.89 158 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 25.88 +0.91 163 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 26.80 +0.79 0 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 27.88 +0.76 171 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 28.82 +0.81 152 0 0 0
14AUG26 46.50 P 0.07 0.08 0.07 0.05 - 80 9 9 -
14AUG26 47.00 P 0.08 0.08 0.08 0.06 - 80 3 3 -
14AUG26 47.50 P 0.00 0.00 0.00 0.07 - 79 0 0 -
14AUG26 48.00 P 0.00 0.00 0.00 0.09 - 80 0 0 -
14AUG26 48.50 P 0.00 0.00 0.00 0.10 - 79 0 0 -
14AUG26 49.00 P 0.00 0.00 0.00 0.13 - 79 0 0 -
14AUG26 49.50 P 0.00 0.00 0.00 0.16 - 80 0 0 -
14AUG26 50.00 P 0.00 0.00 0.00 0.18 - 79 0 0 -
14AUG26 51.00 P 0.00 0.00 0.00 0.25 - 79 0 0 -
14AUG26 52.00 P 0.43 0.45 0.40 0.34 - 78 3 2 -
14AUG26 53.00 P 0.50 0.50 0.50 0.46 - 78 1 1 -
14AUG26 54.00 P 0.00 0.00 0.00 0.61 - 78 0 0 -
14AUG26 55.00 P 0.80 1.00 0.80 0.79 - 78 10 10 -
14AUG26 56.00 P 1.09 1.13 1.01 1.00 - 78 6 6 -
14AUG26 57.00 P 1.38 1.48 1.26 1.26 - 78 11 10 -
14AUG26 58.00 P 1.59 1.70 1.59 1.56 - 78 23 23 -
14AUG26 59.00 P 2.12 2.12 1.99 1.93 - 78 20 20 -
14AUG26 60.00 P 2.51 2.78 2.42 2.36 - 79 13 11 -
14AUG26 61.00 P 2.78 2.90 2.78 2.84 - 80 21 20 -
14AUG26 62.00 P 3.54 3.54 3.26 3.39 - 81 40 38 -
14AUG26 63.00 P 4.20 4.20 3.92 3.95 - 82 63 62 -
14AUG26 64.00 P 4.75 4.75 4.75 4.54 - 82 15 15 -
14AUG26 65.00 P 0.00 0.00 0.00 5.20 - 83 0 0 -
14AUG26 66.00 P 0.00 0.00 0.00 5.88 - 83 0 0 -
14AUG26 67.00 P 0.00 0.00 0.00 6.62 - 84 0 0 -
14AUG26 68.00 P 0.00 0.00 0.00 7.38 - 85 0 0 -
14AUG26 69.00 P 0.00 0.00 0.00 8.18 - 86 0 0 -
14AUG26 70.00 P 0.00 0.00 0.00 9.01 - 87 0 0 -
14AUG26 71.00 P 9.46 9.46 9.46 9.87 - 88 4 4 -
14AUG26 72.00 P 0.00 0.00 0.00 10.76 - 90 0 0 -
14AUG26 73.00 P 0.00 0.00 0.00 11.66 - 92 0 0 -
14AUG26 74.00 P 0.00 0.00 0.00 12.59 - 94 0 0 -
14AUG26 75.00 P 0.00 0.00 0.00 13.53 - 97 0 0 -
14AUG26 76.00 P 0.00 0.00 0.00 14.49 - 100 0 0 -
14AUG26 77.00 P 0.00 0.00 0.00 15.44 - 102 0 0 -
14AUG26 78.00 P 0.00 0.00 0.00 16.38 - 103 0 0 -
14AUG26 79.00 P 0.00 0.00 0.00 17.31 - 104 0 0 -
14AUG26 80.00 P 0.00 0.00 0.00 18.10 - 96 0 0 -
14AUG26 81.00 P 0.00 0.00 0.00 19.15 - 103 0 0 -
14AUG26 82.00 P 0.00 0.00 0.00 20.17 - 108 0 0 -
14AUG26 83.00 P 0.00 0.00 0.00 20.99 - 98 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.01 72 0 27 0
28AUG26 40.00 P 0.07 0.07 0.07 0.03 -0.02 72 1 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 -0.01 73 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.07 -0.02 73 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 -0.02 73 0 120 0
28AUG26 44.00 P 0.00 0.00 0.00 0.13 -0.03 72 0 87 0
28AUG26 45.00 P 0.20 0.20 0.20 0.17 -0.04 72 10 80 +10
28AUG26 46.00 P 0.25 0.25 0.23 0.22 -0.05 71 10 78 +10
28AUG26 47.00 P 0.29 0.29 0.28 0.30 -0.04 72 10 54 +10
28AUG26 48.00 P 0.39 0.42 0.38 0.38 -0.04 71 14 69 +12
28AUG26 49.00 P 0.48 0.53 0.47 0.49 -0.04 71 25 52 +14
28AUG26 50.00 P 0.58 0.66 0.53 0.62 -0.04 71 71 396 +28
28AUG26 52.50 P 1.09 1.09 0.90 1.04 -0.05 71 89 466 +24
28AUG26 55.00 P 1.70 1.80 1.54 1.64 -0.03 71 32 398 +12
28AUG26 57.50 P 2.53 2.62 2.33 2.42 -0.01 70 62 415 -6
28AUG26 60.00 P 3.70 3.76 3.46 3.51 +0.10 71 71 2,574 +28
28AUG26 62.50 P 5.00 5.15 5.00 4.91 +0.12 74 16 359 0
28AUG26 65.00 P 6.50 6.70 6.40 6.44 +0.21 75 46 1,191 +7
28AUG26 67.50 P 8.80 8.80 8.80 8.14 +0.30 76 1 262 -1
28AUG26 70.00 P 0.00 0.00 0.00 10.02 +0.40 77 0 357 0
28AUG26 72.50 P 0.00 0.00 0.00 12.05 +0.50 78 0 665 0
28AUG26 75.00 P 14.44 14.44 14.44 14.21 +0.60 81 1 287 0
28AUG26 77.50 P 0.00 0.00 0.00 16.47 +0.70 84 0 410 0
28AUG26 80.00 P 0.00 0.00 0.00 18.82 +0.77 87 0 85 0
28AUG26 82.50 P 0.00 0.00 0.00 21.23 +0.84 92 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 23.61 +0.83 95 0 239 0
28AUG26 87.50 P 0.00 0.00 0.00 25.99 +0.85 97 0 183 0
28AUG26 90.00 P 28.83 28.83 28.80 28.40 +0.90 100 2 110 0
28AUG26 92.50 P 0.00 0.00 0.00 30.81 +0.74 102 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 33.25 +0.76 105 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 35.62 +0.81 103 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 38.16 +0.83 110 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 40.48 +0.78 104 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 43.00 +0.82 109 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 45.48 +0.85 112 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 48.01 +0.85 118 0 7 0
28AUG26 112.50 P 0.00 0.00 0.00 50.56 +0.98 125 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 52.96 +0.89 121 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 55.45 +0.89 124 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 58.09 +1.01 138 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 60.43 +0.84 129 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 62.89 +0.82 127 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 65.68 +1.13 153 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 68.11 +1.02 152 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 70.47 +0.89 145 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 73.04 +0.97 153 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 75.61 +1.05 161 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 29.00 P 0.04 0.04 0.04 0.01 0.00 70 6 6 +6
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.02 65 0 133 0
29SEP26 36.00 P 0.00 0.00 0.00 0.08 -0.01 66 0 42 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 -0.02 66 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 -0.02 65 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 -0.03 65 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 0.23 -0.03 65 0 105 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 -0.04 65 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.34 -0.06 64 0 23 0
29SEP26 43.00 P 0.41 0.41 0.41 0.42 -0.04 64 1 57 +1
29SEP26 44.00 P 0.48 0.48 0.48 0.52 -0.05 64 10 111 +10
29SEP26 45.00 P 0.64 0.66 0.64 0.64 -0.04 64 6 148 +5
29SEP26 46.00 P 0.00 0.00 0.00 0.77 -0.04 64 0 109 0
29SEP26 47.00 P 0.90 0.90 0.90 0.92 -0.05 64 2 63 0
29SEP26 48.00 P 0.00 0.00 0.00 1.08 -0.05 64 0 51 0
29SEP26 49.00 P 1.11 1.11 1.11 1.29 -0.04 64 2 180 +1
29SEP26 50.00 P 1.36 1.36 1.31 1.49 -0.05 64 3 3,066 0
29SEP26 52.50 P 1.87 2.00 1.87 2.13 -0.03 64 27 1,101 +2
29SEP26 55.00 P 2.97 3.10 2.78 2.92 -0.01 64 10 1,541 +3
29SEP26 57.50 P 3.88 3.90 3.72 3.87 +0.02 63 23 491 +3
29SEP26 60.00 P 5.30 5.40 4.80 5.08 +0.02 64 25 1,015 +15
29SEP26 62.50 P 6.50 6.50 6.50 6.53 +0.11 66 3 794 0
29SEP26 65.00 P 8.60 8.60 8.28 8.11 +0.17 67 8 1,058 +1
29SEP26 67.50 P 0.00 0.00 0.00 9.77 +0.27 68 0 462 0
29SEP26 70.00 P 0.00 0.00 0.00 11.54 +0.33 69 0 528 0
29SEP26 72.50 P 0.00 0.00 0.00 13.42 +0.37 69 0 393 0
29SEP26 75.00 P 0.00 0.00 0.00 15.45 +0.47 70 0 742 0
29SEP26 77.50 P 0.00 0.00 0.00 17.55 +0.53 72 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 19.73 +0.59 73 0 352 0
29SEP26 82.50 P 0.00 0.00 0.00 21.99 +0.67 75 0 168 0
29SEP26 85.00 P 0.00 0.00 0.00 24.30 +0.71 77 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 26.67 +0.78 79 0 94 0
29SEP26 90.00 P 0.00 0.00 0.00 29.08 +0.82 82 0 111 0
29SEP26 92.50 P 0.00 0.00 0.00 31.49 +0.84 84 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 33.85 +0.82 85 0 42 0
29SEP26 97.50 P 0.00 0.00 0.00 36.23 +0.90 87 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 38.62 +0.87 88 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 40.87 +0.72 85 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.22 +0.67 84 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.76 +0.83 88 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 48.19 +0.81 89 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 50.72 +0.91 93 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.04 +0.80 89 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 55.45 +0.76 87 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 58.09 +0.95 96 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 60.53 +0.94 96 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 62.90 +0.83 91 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.68 +1.13 106 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 68.14 +1.05 107 0 2 0
29SEP26 132.50 P 0.00 0.00 0.00 70.47 +0.89 101 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 73.22 +1.15 114 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 75.61 +1.05 112 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.11 0.00 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.23 -0.02 61 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.28 -0.02 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.34 -0.04 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.43 -0.02 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.51 -0.02 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.63 -0.01 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.74 -0.02 60 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.89 0.00 60 0 120 0
29OCT26 45.00 P 0.86 0.86 0.86 1.05 0.00 60 20 20 +20
29OCT26 46.00 P 0.00 0.00 0.00 1.21 0.00 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.41 0.00 60 0 15 0
29OCT26 48.00 P 1.51 1.51 1.38 1.63 +0.01 60 17 111 +10
29OCT26 49.00 P 1.73 1.73 1.58 1.84 +0.01 60 21 76 +20
29OCT26 50.00 P 1.85 1.85 1.83 2.12 +0.03 60 41 214 +37
29OCT26 52.50 P 2.73 2.73 2.59 2.84 +0.06 60 7 277 +1
29OCT26 55.00 P 3.59 3.62 3.49 3.70 +0.06 60 209 542 +207
29OCT26 57.50 P 4.62 4.64 4.59 4.73 +0.11 60 16 218 +12
29OCT26 60.00 P 6.05 6.11 5.96 6.00 +0.13 60 150 350 +150
29OCT26 62.50 P 0.00 0.00 0.00 7.48 +0.17 62 0 602 0
29OCT26 65.00 P 0.00 0.00 0.00 9.06 +0.22 63 0 349 0
29OCT26 67.50 P 0.00 0.00 0.00 10.73 +0.35 64 0 1,168 0
29OCT26 70.00 P 0.00 0.00 0.00 12.44 +0.35 64 0 275 0
29OCT26 72.50 P 0.00 0.00 0.00 14.32 +0.44 65 0 194 0
29OCT26 75.00 P 0.00 0.00 0.00 16.25 +0.48 65 0 165 0
29OCT26 77.50 P 0.00 0.00 0.00 18.30 +0.55 66 0 161 0
29OCT26 80.00 P 0.00 0.00 0.00 20.41 +0.60 67 0 60 0
29OCT26 82.50 P 0.00 0.00 0.00 22.60 +0.66 68 0 170 0
29OCT26 85.00 P 0.00 0.00 0.00 24.83 +0.70 69 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 27.13 +0.75 71 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 29.47 +0.78 73 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 31.86 +0.84 74 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 34.26 +0.85 76 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 36.45 +0.64 75 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.81 +0.55 76 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 41.33 +0.73 79 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 43.81 +0.83 81 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 45.96 +0.62 78 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 48.46 +0.71 80 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 50.86 +0.72 80 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 53.42 +0.82 84 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 55.72 +0.70 82 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 58.09 +0.64 80 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 60.61 +0.81 83 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 62.99 +0.75 81 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 65.68 +0.94 89 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 68.14 +1.00 89 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 70.47 +0.82 86 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 73.22 +1.09 95 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 75.61 +1.05 94 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 77.94 +0.92 89 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.10 -0.03 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.13 -0.04 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.17 -0.04 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.22 -0.05 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.28 -0.05 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.34 -0.05 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.40 -0.06 59 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.48 -0.07 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.58 -0.08 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.69 -0.09 59 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.81 -0.09 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.96 -0.10 59 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.12 -0.10 59 0 0 0
27NOV26 44.00 P 1.20 1.20 1.20 1.28 -0.11 59 2 2 +2
27NOV26 45.00 P 0.00 0.00 0.00 1.48 -0.12 59 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 1.70 -0.12 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.92 -0.12 59 0 0 0
27NOV26 48.00 P 2.07 2.07 1.88 2.17 -0.12 59 101 101 +101
27NOV26 49.00 P 2.27 2.27 2.27 2.45 -0.12 59 15 16 +4
27NOV26 50.00 P 2.37 2.37 2.37 2.73 -0.12 59 16 17 +16
27NOV26 52.50 P 3.33 3.33 3.22 3.54 -0.12 59 8 18 +8
27NOV26 55.00 P 4.32 4.33 4.21 4.47 -0.09 59 62 62 +62
27NOV26 57.50 P 5.50 5.64 5.38 5.52 -0.10 58 81 81 +81
27NOV26 60.00 P 6.77 6.96 6.73 6.84 +0.02 59 156 155 +155
27NOV26 62.50 P 0.00 0.00 0.00 8.38 +0.16 61 0 0 0
27NOV26 65.00 P 9.97 9.97 9.97 10.01 +0.16 62 15 15 +15
27NOV26 67.50 P 0.00 0.00 0.00 11.63 +0.09 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.35 +0.10 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.17 +0.18 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.07 +0.21 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.06 +0.28 64 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.12 +0.33 65 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.24 +0.38 65 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.43 +0.46 67 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 27.65 +0.48 67 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 29.95 +0.57 69 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 32.27 +0.60 70 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 34.63 +0.65 71 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 37.03 +0.71 73 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 39.42 +0.71 74 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 41.90 +0.79 77 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 44.09 +0.62 76 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 46.43 +0.61 76 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 48.84 +0.68 77 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 51.13 +0.59 76 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 53.84 +0.93 81 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 56.08 +0.74 79 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 58.54 +0.85 81 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 61.04 +0.87 82 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 63.38 +0.89 81 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 65.84 +0.91 82 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 68.29 +0.95 83 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 70.92 +1.14 87 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 73.37 +1.14 88 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 75.76 +1.08 88 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -0.02 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 -0.03 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 -0.03 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.21 -0.05 57 0 0 0
30DEC26 33.00 P 0.29 0.29 0.29 0.27 -0.05 57 20 20 +20
30DEC26 34.00 P 0.33 0.33 0.33 0.33 -0.05 57 10 10 +10
30DEC26 35.00 P 0.00 0.00 0.00 0.41 -0.04 57 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.47 -0.06 57 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.55 -0.08 57 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.67 -0.08 57 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.79 -0.08 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.91 -0.10 57 0 63 0
30DEC26 41.00 P 0.00 0.00 0.00 1.08 -0.10 57 0 55 0
30DEC26 42.00 P 1.06 1.06 1.06 1.24 -0.10 57 1 32 +1
30DEC26 43.00 P 0.00 0.00 0.00 1.41 -0.11 57 0 116 0
30DEC26 44.00 P 1.38 1.38 1.38 1.62 -0.12 56 21 45 +21
30DEC26 45.00 P 1.68 1.68 1.60 1.84 -0.12 56 21 188 +21
30DEC26 46.00 P 1.79 1.79 1.79 2.06 -0.12 56 45 99 +45
30DEC26 47.00 P 0.00 0.00 0.00 2.32 -0.12 56 0 101 0
30DEC26 48.00 P 2.50 2.50 2.29 2.60 -0.13 56 21 163 +21
30DEC26 49.00 P 2.80 2.80 2.56 2.88 -0.13 56 21 65 +21
30DEC26 50.00 P 2.92 2.94 2.92 3.17 -0.13 56 43 492 0
30DEC26 52.50 P 3.84 3.85 3.84 4.05 -0.12 56 6 256 +3
30DEC26 55.00 P 0.00 0.00 0.00 5.03 -0.10 56 0 380 0
30DEC26 57.50 P 0.00 0.00 0.00 6.16 -0.04 56 2 491 0
30DEC26 60.00 P 7.15 7.85 7.15 7.46 +0.06 56 263 687 +121
30DEC26 62.50 P 9.03 9.08 9.01 9.04 +0.12 58 5 656 +4
30DEC26 65.00 P 10.96 10.96 10.16 10.67 +0.18 59 102 2,585 +90
30DEC26 67.50 P 0.00 0.00 0.00 12.26 +0.03 59 0 280 0
30DEC26 70.00 P 14.16 14.16 14.16 13.99 +0.08 60 15 1,235 0
30DEC26 72.50 P 0.00 0.00 0.00 15.76 +0.11 60 0 1,006 0
30DEC26 75.00 P 0.00 0.00 0.00 17.67 +0.20 60 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 19.59 +0.20 61 0 162 0
30DEC26 80.00 P 0.00 0.00 0.00 21.65 +0.32 62 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 23.72 +0.32 62 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 25.88 +0.40 63 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 28.08 +0.45 64 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 30.30 +0.47 64 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 32.61 +0.56 66 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 34.93 +0.59 67 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 37.28 +0.62 68 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 39.68 +0.69 69 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 42.09 +0.72 71 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 44.40 +0.63 71 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.74 +0.55 72 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.12 +0.62 73 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.48 +0.64 73 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 53.90 +0.71 74 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.21 +0.65 73 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 58.77 +0.84 76 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 61.05 +0.72 75 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 63.53 +0.80 76 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 66.02 +0.90 77 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 68.36 +0.83 76 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 70.92 +0.98 79 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 73.37 +0.99 80 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 75.96 +1.15 83 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.13 -0.02 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.17 -0.03 56 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.21 -0.03 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.26 -0.05 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.33 -0.04 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.39 -0.06 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.48 -0.06 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.54 -0.10 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.63 -0.09 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.76 -0.08 55 0 0 0
30MAR27 35.00 P 0.87 0.87 0.87 0.88 -0.08 55 1 67 -1
30MAR27 36.00 P 0.00 0.00 0.00 1.01 -0.09 55 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.17 -0.10 55 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.35 -0.10 55 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 1.52 -0.10 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.71 -0.12 55 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 1.94 -0.12 55 0 52 0
30MAR27 42.00 P 0.00 0.00 0.00 2.17 -0.12 55 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 2.39 -0.13 55 0 42 0
30MAR27 44.00 P 0.00 0.00 0.00 2.66 -0.13 55 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.95 -0.13 55 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 3.24 -0.13 54 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 3.53 -0.14 54 0 9 0
30MAR27 48.00 P 0.00 0.00 0.00 3.87 -0.12 55 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 4.23 -0.12 54 0 12 0
30MAR27 50.00 P 4.40 4.40 4.40 4.59 -0.13 54 4 466 +4
30MAR27 52.50 P 0.00 0.00 0.00 5.54 -0.10 54 0 440 0
30MAR27 55.00 P 0.00 0.00 0.00 6.62 -0.12 54 0 685 0
30MAR27 57.50 P 0.00 0.00 0.00 7.77 -0.07 54 0 670 0
30MAR27 60.00 P 9.10 9.19 9.10 9.12 -0.01 54 75 1,101 +75
30MAR27 62.50 P 10.94 10.98 10.37 10.67 +0.07 55 100 257 +100
30MAR27 65.00 P 0.00 0.00 0.00 12.33 +0.10 56 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 14.00 +0.21 57 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 15.80 +0.12 57 0 132 0
30MAR27 72.50 P 0.00 0.00 0.00 17.61 +0.09 58 0 599 0
30MAR27 75.00 P 0.00 0.00 0.00 19.41 +0.09 58 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 21.34 +0.17 59 0 663 0
30MAR27 80.00 P 23.50 23.50 23.50 23.27 +0.16 59 1 120 0
30MAR27 82.50 P 25.17 25.17 25.17 25.28 +0.23 59 4 38 +4
30MAR27 85.00 P 0.00 0.00 0.00 27.36 +0.29 60 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 29.46 +0.30 60 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 31.60 +0.34 61 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 33.82 +0.43 62 0 10 0
30MAR27 95.00 P 37.00 37.00 37.00 36.04 +0.43 62 1 3 +1
30MAR27 97.50 P 0.00 0.00 0.00 38.28 +0.44 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.60 +0.53 63 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 42.93 +0.57 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.28 +0.59 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.65 +0.62 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 50.06 +0.68 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 52.49 +0.72 68 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 54.90 +0.75 69 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 57.24 +0.76 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 59.43 +0.60 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 61.80 +0.58 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 64.16 +0.62 70 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 66.54 +0.65 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 69.02 +0.75 71 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 71.37 +0.75 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 73.71 +0.70 71 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 76.13 +0.73 71 0 0 0
29JUN27 25.00 P 0.37 0.37 0.37 0.33 -0.02 56 1 1 +1
29JUN27 26.00 P 0.00 0.00 0.00 0.40 -0.02 56 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.48 -0.04 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.56 -0.06 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.64 -0.05 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.75 -0.05 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.88 -0.05 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.02 -0.04 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.16 -0.05 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.33 -0.06 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.51 -0.06 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.69 -0.06 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.90 -0.06 55 0 0 0
29JUN27 38.00 P 1.68 1.68 1.68 2.13 -0.07 55 1 1 +1
29JUN27 39.00 P 0.00 0.00 0.00 2.37 -0.07 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.60 -0.07 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.87 -0.06 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.16 -0.07 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.46 -0.07 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.76 -0.07 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.07 -0.07 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.42 -0.05 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.79 -0.06 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.16 -0.06 54 0 24 0
29JUN27 49.00 P 5.02 5.02 5.02 5.53 -0.06 54 20 20 +20
29JUN27 50.00 P 0.00 0.00 0.00 5.91 -0.06 54 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 7.00 -0.03 54 0 1,058 0
29JUN27 55.00 P 7.55 7.78 7.55 8.12 -0.04 54 3 780 +2
29JUN27 57.50 P 0.00 0.00 0.00 9.36 +0.01 54 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 10.67 0.00 54 0 68 0
29JUN27 62.50 P 12.54 12.54 11.84 12.15 0.00 54 101 165 +87
29JUN27 65.00 P 13.60 13.60 13.60 13.89 +0.13 55 1 87 +1
29JUN27 67.50 P 0.00 0.00 0.00 15.55 +0.14 56 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 17.43 +0.22 57 0 616 0
29JUN27 72.50 P 0.00 0.00 0.00 19.18 +0.15 57 0 72 0
29JUN27 75.00 P 0.00 0.00 0.00 21.16 +0.20 58 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 22.99 +0.19 58 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 24.94 +0.25 59 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 26.90 +0.25 59 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 28.87 +0.26 59 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 30.95 +0.36 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.05 +1.01 60 0 26 0
29JUN27 92.50 P 0.00 0.00 0.00 35.17 +0.38 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.30 +0.39 61 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.53 +0.49 61 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.76 +0.50 62 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 44.01 +0.51 62 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.27 +0.52 63 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 48.59 +0.58 63 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 50.93 +0.63 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 53.27 +0.63 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 55.53 +0.54 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 57.99 +0.64 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 60.18 +0.49 66 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 62.52 +0.51 66 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 64.95 +0.62 67 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 67.16 +0.49 66 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 69.59 +0.56 67 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 71.97 +0.59 67 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 74.47 +0.76 69 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 76.77 +0.68 68 0 0 0
TOTAL PUT 3,231 52,616 +1,854
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$ 56.550
07AUG26 43.00 C 0.00 0.00 0.00 13.56 - 0 0 0 -
07AUG26 43.50 C 0.00 0.00 0.00 13.06 +0.36 0 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 12.56 +0.36 0 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 12.06 +0.36 0 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 11.56 +0.22 0 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 11.07 +0.49 78 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 10.57 +0.49 74 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 10.07 +0.49 70 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 9.57 +0.21 67 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 9.07 +0.48 63 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 8.57 +0.47 59 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 8.08 +0.47 64 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 7.58 +0.45 60 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 7.10 +0.45 65 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 6.61 +0.43 63 0 2 0
07AUG26 51.00 C 0.00 0.00 0.00 5.66 +0.39 63 0 0 0
07AUG26 52.00 C 3.89 4.49 3.89 4.74 +0.34 63 4 0 0
07AUG26 53.00 C 0.00 0.00 0.00 3.83 +0.22 59 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 3.06 +0.18 61 0 0 0
07AUG26 55.00 C 1.92 1.92 1.92 2.32 +0.08 60 1 2 +1
07AUG26 56.00 C 1.58 1.67 1.35 1.74 +0.07 61 4 3 +1
07AUG26 57.00 C 1.01 1.01 1.01 1.26 +0.01 61 3 45 0
07AUG26 58.00 C 0.60 0.88 0.51 0.88 0.00 62 18 55 +10
07AUG26 59.00 C 0.42 0.65 0.42 0.63 +0.02 64 76 54 +22
07AUG26 60.00 C 0.33 0.40 0.30 0.41 -0.02 64 411 303 -120
07AUG26 61.00 C 0.30 0.30 0.30 0.26 -0.03 64 2 6 +2
07AUG26 62.00 C 0.20 0.20 0.20 0.16 -0.02 64 18 43 +18
07AUG26 63.00 C 0.00 0.00 0.00 0.09 -0.03 63 0 24 0
07AUG26 64.00 C 0.12 0.12 0.12 0.05 -0.02 63 3 12 +3
07AUG26 65.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 26 0
07AUG26 66.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 19 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 38 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 58 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 13.59 - 52 0 0 -
14AUG26 43.50 C 0.00 0.00 0.00 13.09 - 48 0 0 -
14AUG26 44.00 C 0.00 0.00 0.00 12.60 - 58 0 0 -
14AUG26 44.50 C 0.00 0.00 0.00 12.10 - 55 0 0 -
14AUG26 45.00 C 0.00 0.00 0.00 11.61 - 57 0 0 -
14AUG26 45.50 C 0.00 0.00 0.00 11.11 - 55 0 0 -
14AUG26 46.00 C 0.00 0.00 0.00 10.62 - 55 0 0 -
14AUG26 46.50 C 0.00 0.00 0.00 10.14 - 57 0 0 -
14AUG26 47.00 C 0.00 0.00 0.00 9.65 - 56 0 0 -
14AUG26 47.50 C 0.00 0.00 0.00 9.17 - 56 0 0 -
14AUG26 48.00 C 0.00 0.00 0.00 8.70 - 57 0 0 -
14AUG26 48.50 C 0.00 0.00 0.00 8.23 - 57 0 0 -
14AUG26 49.00 C 0.00 0.00 0.00 7.76 - 56 0 0 -
14AUG26 49.50 C 0.00 0.00 0.00 7.31 - 57 0 0 -
14AUG26 50.00 C 0.00 0.00 0.00 6.86 - 57 0 0 -
14AUG26 51.00 C 0.00 0.00 0.00 6.00 - 57 0 0 -
14AUG26 52.00 C 0.00 0.00 0.00 5.18 - 57 0 0 -
14AUG26 53.00 C 0.00 0.00 0.00 4.42 - 57 0 0 -
14AUG26 54.00 C 0.00 0.00 0.00 3.65 - 54 0 0 -
14AUG26 55.00 C 0.00 0.00 0.00 3.03 - 55 0 0 -
14AUG26 56.00 C 2.24 2.24 2.24 2.47 - 55 15 15 -
14AUG26 57.00 C 0.00 0.00 0.00 1.99 - 55 0 0 -
14AUG26 58.00 C 0.00 0.00 0.00 1.62 - 56 0 0 -
14AUG26 59.00 C 0.94 1.16 0.94 1.28 - 57 20 20 -
14AUG26 60.00 C 0.79 1.00 0.79 1.02 - 57 19 17 -
14AUG26 61.00 C 0.62 0.62 0.62 0.78 - 57 15 15 -
14AUG26 62.00 C 0.49 0.67 0.49 0.58 - 57 17 17 -
14AUG26 63.00 C 0.38 0.38 0.38 0.43 - 57 15 15 -
14AUG26 64.00 C 0.00 0.00 0.00 0.32 - 57 0 0 -
14AUG26 65.00 C 0.00 0.00 0.00 0.23 - 57 0 0 -
14AUG26 66.00 C 0.00 0.00 0.00 0.16 - 57 0 0 -
14AUG26 67.00 C 0.00 0.00 0.00 0.12 - 57 0 0 -
14AUG26 68.00 C 0.00 0.00 0.00 0.08 - 57 0 0 -
14AUG26 69.00 C 0.00 0.00 0.00 0.06 - 58 0 0 -
14AUG26 70.00 C 0.10 0.10 0.10 0.04 - 58 1 1 -
14AUG26 71.00 C 0.10 0.10 0.10 0.03 - 58 1 1 -
14AUG26 72.00 C 0.00 0.00 0.00 0.02 - 58 0 0 -
14AUG26 73.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
14AUG26 74.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
14AUG26 75.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
14AUG26 76.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 13.77 +0.25 60 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.82 +0.25 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.69 +0.04 43 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.00 +0.42 60 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 9.82 +0.10 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.00 +0.13 50 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 8.46 +0.61 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.68 +0.57 60 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 5.91 +0.40 60 0 1 0
28AUG26 55.00 C 4.30 4.30 4.30 4.32 +0.16 58 5 38 +5
28AUG26 57.50 C 2.81 3.05 2.81 3.16 +0.13 59 4 129 +4
28AUG26 60.00 C 1.76 2.28 1.76 2.28 +0.10 61 30 357 +6
28AUG26 62.50 C 1.36 1.63 1.36 1.59 +0.10 61 27 161 +26
28AUG26 65.00 C 0.94 1.20 0.94 1.06 +0.07 61 64 266 +22
28AUG26 67.50 C 0.83 0.83 0.77 0.69 +0.04 61 6 280 +3
28AUG26 70.00 C 0.54 0.55 0.54 0.44 +0.03 61 5 386 +3
28AUG26 72.50 C 0.37 0.41 0.37 0.27 +0.01 60 19 658 +11
28AUG26 75.00 C 0.33 0.33 0.33 0.16 0.00 60 2 466 +2
28AUG26 77.50 C 0.21 0.26 0.21 0.10 0.00 61 28 573 -16
28AUG26 80.00 C 0.18 0.18 0.18 0.06 0.00 61 7 663 +7
28AUG26 82.50 C 0.00 0.00 0.00 0.04 0.00 62 0 551 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 0.00 61 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 15.20 +0.27 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.85 -0.17 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.05 -0.10 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.20 -0.10 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.67 +0.20 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.74 +0.07 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.97 +0.04 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.22 +0.18 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.55 +0.21 51 0 3 0
29SEP26 52.50 C 6.81 6.81 6.81 7.22 +0.41 55 2 13 0
29SEP26 55.00 C 5.28 5.28 5.28 5.71 +0.20 54 1 143 0
29SEP26 57.50 C 4.50 4.50 4.23 4.65 +0.09 55 2 98 +1
29SEP26 60.00 C 3.37 3.38 3.29 3.68 +0.08 55 14 266 0
29SEP26 62.50 C 2.64 2.67 2.62 2.93 +0.06 56 41 156 +40
29SEP26 65.00 C 2.15 2.26 2.13 2.27 +0.03 56 26 1,843 +20
29SEP26 67.50 C 1.82 1.82 1.68 1.73 +0.01 56 46 985 -29
29SEP26 70.00 C 1.24 1.46 1.24 1.31 0.00 56 17 400 +16
29SEP26 72.50 C 1.20 1.20 1.20 0.98 0.00 56 2 295 0
29SEP26 75.00 C 0.91 0.91 0.91 0.73 -0.01 56 15 295 +8
29SEP26 77.50 C 0.80 0.80 0.80 0.54 -0.01 56 5 242 +5
29SEP26 80.00 C 0.62 0.63 0.59 0.39 -0.02 56 48 674 +47
29SEP26 82.50 C 0.48 0.49 0.48 0.29 -0.01 56 30 469 +27
29SEP26 85.00 C 0.42 0.42 0.39 0.21 -0.01 56 45 435 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 -0.01 56 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.01 56 0 765 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 0.00 56 0 711 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 80 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 14.53 -0.02 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.73 0.00 49 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.95 +0.05 49 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.11 -0.04 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.40 0.00 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.89 +0.14 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.06 -0.03 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.43 -0.02 51 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 8.22 +0.23 54 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 6.80 +0.24 53 0 20 0
29OCT26 57.50 C 0.00 0.00 0.00 5.65 +0.05 53 0 61 0
29OCT26 60.00 C 0.00 0.00 0.00 4.74 +0.03 54 0 65 0
29OCT26 62.50 C 0.00 0.00 0.00 4.01 +0.10 55 0 51 0
29OCT26 65.00 C 0.00 0.00 0.00 3.27 +0.08 55 0 7 0
29OCT26 67.50 C 0.00 0.00 0.00 2.66 +0.06 55 0 36 0
29OCT26 70.00 C 0.00 0.00 0.00 2.14 +0.04 55 0 13 0
29OCT26 72.50 C 0.00 0.00 0.00 1.72 +0.03 55 0 15 0
29OCT26 75.00 C 1.57 1.57 1.57 1.38 +0.02 55 5 19 +4
29OCT26 77.50 C 0.00 0.00 0.00 1.10 +0.02 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.87 +0.01 54 0 18 0
29OCT26 82.50 C 0.92 0.92 0.92 0.69 +0.01 54 2 24 +2
27NOV26 43.00 C 0.00 0.00 0.00 15.12 - 50 0 0 -
27NOV26 44.00 C 0.00 0.00 0.00 14.42 +0.09 51 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 13.64 +0.04 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 12.93 +0.06 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.26 +0.08 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.54 +0.04 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.04 +0.18 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.30 +0.05 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.91 +0.06 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 7.78 +0.24 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 6.66 +0.18 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 5.75 +0.15 54 0 0 0
27NOV26 62.50 C 4.55 4.85 4.49 4.95 +0.17 55 200 200 +200
27NOV26 65.00 C 0.00 0.00 0.00 4.26 +0.19 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 3.61 +0.19 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 3.03 +0.16 55 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 2.54 +0.14 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 2.13 +0.13 55 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 1.78 +0.11 55 0 0 0
27NOV26 80.00 C 1.80 1.80 1.80 1.48 +0.10 55 1 2 +1
30DEC26 42.00 C 0.00 0.00 0.00 16.34 -0.14 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.59 -0.11 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.20 +0.21 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.48 +0.20 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.77 +0.16 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.85 -0.09 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.22 -0.07 50 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 11.61 -0.10 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.04 -0.07 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 9.85 +0.09 52 0 89 0
30DEC26 55.00 C 8.19 8.20 8.19 8.50 +0.11 52 30 100 +30
30DEC26 57.50 C 0.00 0.00 0.00 7.65 +0.21 54 0 41 0
30DEC26 60.00 C 0.00 0.00 0.00 6.71 +0.04 54 2 130 0
30DEC26 62.50 C 0.00 0.00 0.00 5.88 +0.12 54 0 78 0
30DEC26 65.00 C 4.81 4.81 4.81 5.14 +0.13 55 1 105 0
30DEC26 67.50 C 0.00 0.00 0.00 4.44 +0.12 54 0 287 0
30DEC26 70.00 C 0.00 0.00 0.00 3.83 +0.10 54 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 3.29 +0.08 54 0 148 0
30DEC26 75.00 C 2.80 2.80 2.80 2.83 +0.07 54 17 370 +17
30DEC26 77.50 C 0.00 0.00 0.00 2.43 +0.06 54 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 2.08 +0.05 54 0 606 0
30DEC26 82.50 C 0.00 0.00 0.00 1.78 +0.04 54 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.52 +0.03 54 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.30 +0.03 54 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 1.11 +0.02 54 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 0.95 +0.02 54 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.81 +0.02 54 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.69 +0.01 54 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.59 +0.01 54 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.50 +0.02 54 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.43 +0.02 54 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.37 +0.02 54 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 17.81 -0.04 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 17.42 +0.21 53 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 16.46 -0.07 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.10 +0.19 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.20 -0.09 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.87 +0.18 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.29 +0.19 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.72 +0.15 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.18 +0.20 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.90 +0.12 52 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 10.76 +0.45 53 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 9.73 +0.06 53 0 130 0
30MAR27 60.00 C 0.00 0.00 0.00 8.85 +0.09 53 0 257 0
30MAR27 62.50 C 0.00 0.00 0.00 8.17 +0.21 55 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.34 +0.15 54 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.59 +0.13 54 0 45 0
30MAR27 70.00 C 5.84 5.84 5.84 5.92 +0.12 54 15 15 +15
30MAR27 72.50 C 0.00 0.00 0.00 5.31 +0.10 54 0 36 0
30MAR27 75.00 C 0.00 0.00 0.00 4.77 +0.10 54 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 4.27 +0.08 54 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 3.83 +0.07 54 0 78 0
30MAR27 82.50 C 0.00 0.00 0.00 3.43 +0.06 54 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.08 +0.06 54 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.76 +0.05 54 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.47 +0.04 54 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.22 +0.04 54 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.99 +0.03 54 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.78 +0.02 54 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.60 +0.02 54 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.43 +0.02 54 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.29 +0.02 54 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.16 +0.02 54 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 18.21 -0.31 51 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 17.59 -0.05 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.99 -0.06 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.41 -0.07 51 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 15.84 -0.07 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.28 -0.10 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.81 -0.06 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.29 -0.06 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.07 -0.09 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.21 -0.14 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.21 +0.19 53 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 10.54 +0.24 54 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 9.64 +0.14 54 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 8.84 +0.13 54 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.06 +0.13 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.39 +0.09 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.77 +0.09 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.16 +0.08 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.66 +0.06 54 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.19 +0.06 54 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 4.72 +0.05 53 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.33 +0.04 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.98 +0.03 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.64 +0.03 53 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.31 +0.02 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.06 +0.02 53 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 2.81 +0.01 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.57 +0.02 53 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.33 0.00 53 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.16 0.00 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.99 0.00 53 0 229 0
TOTAL CALL 1,407 26,668 +414
07AUG26 43.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 1 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 -0.03 62 0 2 0
07AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.04 64 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.03 -0.05 64 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 0.05 -0.06 65 0 3 0
07AUG26 51.00 P 0.00 0.00 0.00 0.10 -0.10 64 0 0 0
07AUG26 52.00 P 0.40 0.40 0.21 0.18 -0.15 63 12 55 +12
07AUG26 53.00 P 0.65 0.65 0.38 0.32 -0.22 63 26 50 0
07AUG26 54.00 P 0.90 0.90 0.90 0.54 -0.28 64 1 26 -1
07AUG26 55.00 P 0.98 0.98 0.98 0.85 -0.33 64 1 35 +1
07AUG26 56.00 P 1.46 1.46 1.46 1.26 -0.39 64 1 43 0
07AUG26 57.00 P 0.00 0.00 0.00 1.78 -0.43 65 0 36 0
07AUG26 58.00 P 0.00 0.00 0.00 2.41 -0.41 66 0 30 0
07AUG26 59.00 P 0.00 0.00 0.00 3.14 -0.42 68 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 3.95 -0.40 70 0 1 0
07AUG26 61.00 P 0.00 0.00 0.00 4.68 -0.52 63 0 1 0
07AUG26 62.00 P 0.00 0.00 0.00 5.58 -0.52 63 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 6.72 -0.32 84 0 5 0
07AUG26 64.00 P 0.00 0.00 0.00 7.71 -0.29 92 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 8.72 -0.25 101 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 9.74 -0.22 111 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 10.55 -0.40 95 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 11.54 -0.51 100 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 12.82 -0.13 141 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 13.84 -0.11 150 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 14.88 -0.07 161 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 15.91 -0.04 171 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 16.94 -0.01 181 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 17.96 +0.01 190 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 18.98 +0.03 199 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 19.97 +0.02 205 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 20.96 +0.01 211 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 21.97 +0.02 218 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 22.97 +0.02 224 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 23.97 +0.02 230 0 0 0
07AUG26 81.00 P 0.00 0.00 0.00 24.96 +0.01 234 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
14AUG26 43.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
14AUG26 44.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 44.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
14AUG26 45.00 P 0.10 0.10 0.10 0.02 - 58 1 1 -
14AUG26 45.50 P 0.00 0.00 0.00 0.03 - 58 0 0 -
14AUG26 46.00 P 0.16 0.16 0.16 0.04 - 58 10 10 -
14AUG26 46.50 P 0.00 0.00 0.00 0.05 - 58 0 0 -
14AUG26 47.00 P 0.00 0.00 0.00 0.06 - 57 0 0 -
14AUG26 47.50 P 0.00 0.00 0.00 0.08 - 57 0 0 -
14AUG26 48.00 P 0.00 0.00 0.00 0.11 - 57 0 0 -
14AUG26 48.50 P 0.25 0.25 0.25 0.14 - 57 5 5 -
14AUG26 49.00 P 0.00 0.00 0.00 0.17 - 57 0 0 -
14AUG26 49.50 P 0.00 0.00 0.00 0.22 - 57 0 0 -
14AUG26 50.00 P 0.00 0.00 0.00 0.27 - 57 0 0 -
14AUG26 51.00 P 0.58 0.58 0.58 0.41 - 57 1 1 -
14AUG26 52.00 P 0.00 0.00 0.00 0.60 - 57 0 0 -
14AUG26 53.00 P 0.00 0.00 0.00 0.85 - 57 0 0 -
14AUG26 54.00 P 0.00 0.00 0.00 1.15 - 57 0 0 -
14AUG26 55.00 P 0.00 0.00 0.00 1.54 - 58 0 0 -
14AUG26 56.00 P 0.00 0.00 0.00 1.99 - 58 0 0 -
14AUG26 57.00 P 0.00 0.00 0.00 2.51 - 58 0 0 -
14AUG26 58.00 P 0.00 0.00 0.00 3.12 - 59 0 0 -
14AUG26 59.00 P 0.00 0.00 0.00 3.79 - 60 0 0 -
14AUG26 60.00 P 0.00 0.00 0.00 4.52 - 60 0 0 -
14AUG26 61.00 P 0.00 0.00 0.00 5.16 - 57 0 0 -
14AUG26 62.00 P 0.00 0.00 0.00 5.97 - 56 0 0 -
14AUG26 63.00 P 0.00 0.00 0.00 7.03 - 65 0 0 -
14AUG26 64.00 P 0.00 0.00 0.00 7.95 - 67 0 0 -
14AUG26 65.00 P 0.00 0.00 0.00 8.89 - 70 0 0 -
14AUG26 66.00 P 0.00 0.00 0.00 9.74 - 68 0 0 -
14AUG26 67.00 P 0.00 0.00 0.00 10.84 - 78 0 0 -
14AUG26 68.00 P 0.00 0.00 0.00 11.84 - 83 0 0 -
14AUG26 69.00 P 0.00 0.00 0.00 12.85 - 88 0 0 -
14AUG26 70.00 P 0.00 0.00 0.00 13.86 - 93 0 0 -
14AUG26 71.00 P 0.00 0.00 0.00 14.89 - 99 0 0 -
14AUG26 72.00 P 0.00 0.00 0.00 15.91 - 104 0 0 -
14AUG26 73.00 P 0.00 0.00 0.00 16.94 - 110 0 0 -
14AUG26 74.00 P 0.00 0.00 0.00 17.96 - 116 0 0 -
14AUG26 75.00 P 0.00 0.00 0.00 18.98 - 121 0 0 -
14AUG26 76.00 P 0.00 0.00 0.00 19.97 - 125 0 0 -
28AUG26 43.00 P 0.29 0.29 0.29 0.13 -0.03 60 20 123 +20
28AUG26 44.00 P 0.00 0.00 0.00 0.19 -0.04 61 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.27 -0.05 61 0 152 0
28AUG26 46.00 P 0.54 0.55 0.54 0.37 -0.06 61 35 152 +12
28AUG26 47.00 P 0.56 0.56 0.56 0.49 -0.09 61 1 100 +1
28AUG26 48.00 P 0.83 0.83 0.73 0.65 -0.10 61 6 181 +5
28AUG26 49.00 P 1.06 1.06 0.93 0.84 -0.12 61 21 234 +1
28AUG26 50.00 P 1.29 1.30 1.07 1.06 -0.15 61 8 319 +4
28AUG26 52.50 P 2.00 2.21 2.00 1.80 -0.16 61 16 336 +14
28AUG26 55.00 P 3.40 3.40 2.81 2.81 -0.23 61 179 331 -56
28AUG26 57.50 P 0.00 0.00 0.00 4.09 -0.32 61 0 535 0
28AUG26 60.00 P 0.00 0.00 0.00 5.59 -0.54 60 0 423 0
28AUG26 62.50 P 0.00 0.00 0.00 7.38 -0.61 60 0 662 0
28AUG26 65.00 P 0.00 0.00 0.00 9.66 -0.44 67 0 573 0
28AUG26 67.50 P 0.00 0.00 0.00 11.86 -0.46 69 0 556 0
28AUG26 70.00 P 0.00 0.00 0.00 14.19 -0.39 73 0 824 0
28AUG26 72.50 P 0.00 0.00 0.00 16.61 -0.26 79 0 362 0
28AUG26 75.00 P 0.00 0.00 0.00 19.09 +0.06 86 0 351 0
28AUG26 77.50 P 0.00 0.00 0.00 21.61 +0.14 93 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 23.97 +0.02 95 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 26.38 -0.07 97 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 28.97 +0.02 106 0 89 0
28AUG26 87.50 P 0.00 0.00 0.00 31.47 +0.02 112 0 143 0
28AUG26 90.00 P 0.00 0.00 0.00 33.99 +0.04 118 0 30 0
28AUG26 92.50 P 0.00 0.00 0.00 36.46 +0.01 122 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.90 -0.05 124 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 41.53 +0.05 135 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 43.90 -0.05 134 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 46.31 -0.15 133 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.01 +0.06 148 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.47 +0.02 150 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 -0.09 56 0 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.55 -0.10 56 0 99 0
29SEP26 44.00 P 0.00 0.00 0.00 0.69 -0.10 56 0 60 0
29SEP26 45.00 P 1.02 1.02 1.02 0.85 -0.11 56 1 71 0
29SEP26 46.00 P 1.18 1.18 1.15 1.04 -0.14 56 31 30 -29
29SEP26 47.00 P 0.00 0.00 0.00 1.26 -0.09 56 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 1.48 -0.13 55 0 139 0
29SEP26 49.00 P 1.86 1.86 1.83 1.75 -0.13 55 9 373 0
29SEP26 50.00 P 2.22 2.22 2.06 2.04 -0.17 55 3 1,981 +2
29SEP26 52.50 P 3.05 3.05 3.01 2.94 -0.20 55 3 592 +2
29SEP26 55.00 P 4.10 4.10 4.07 4.07 -0.22 55 5 916 0
29SEP26 57.50 P 0.00 0.00 0.00 5.38 -0.35 55 0 915 0
29SEP26 60.00 P 7.67 7.67 7.67 7.00 -0.30 57 1 1,563 0
29SEP26 62.50 P 0.00 0.00 0.00 8.82 -0.46 58 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 10.71 -0.48 59 0 2,270 0
29SEP26 67.50 P 0.00 0.00 0.00 12.74 -0.50 60 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 14.91 -0.50 62 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 17.05 -0.61 62 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 19.32 -0.61 63 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 21.71 -0.53 66 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 23.97 -0.35 65 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 26.38 -0.22 67 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 29.26 +0.25 80 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 31.63 +0.17 81 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 34.02 +0.07 82 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 36.51 +0.06 85 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 38.96 +0.01 87 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 41.53 +0.05 93 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.96 +0.01 94 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 46.45 -0.01 97 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.01 +0.06 101 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.47 +0.02 103 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.97 +0.02 106 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.46 +0.01 109 0 0 0
29OCT26 43.00 P 1.20 1.20 1.10 1.00 -0.09 55 32 60 +32
29OCT26 44.00 P 0.00 0.00 0.00 1.20 -0.09 55 0 2 0
29OCT26 45.00 P 1.58 1.58 1.58 1.41 -0.06 54 1 17 +1
29OCT26 46.00 P 0.00 0.00 0.00 1.63 -0.09 54 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 1.85 -0.14 53 0 14 0
29OCT26 48.00 P 2.35 2.35 2.35 2.14 -0.14 54 1 2 +1
29OCT26 49.00 P 0.00 0.00 0.00 2.47 -0.15 54 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 2.79 -0.17 53 0 48 0
29OCT26 52.50 P 4.13 4.13 4.13 3.80 -0.19 54 2 67 +2
29OCT26 55.00 P 5.33 5.33 5.30 4.99 -0.23 54 17 179 +3
29OCT26 57.50 P 0.00 0.00 0.00 6.37 -0.28 54 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 7.98 -0.29 56 0 97 0
29OCT26 62.50 P 0.00 0.00 0.00 9.74 -0.25 57 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 11.59 -0.09 57 0 16 0
29OCT26 67.50 P 0.00 0.00 0.00 13.54 -0.11 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.59 -0.15 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.76 -0.11 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.00 -0.07 62 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.30 -0.02 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.61 +0.01 65 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.01 +0.09 67 0 0 0
27NOV26 43.00 P 1.65 1.65 1.65 1.52 - 55 1 1 -
27NOV26 44.00 P 1.90 1.90 1.90 1.74 -0.04 55 1 4 +1
27NOV26 45.00 P 0.00 0.00 0.00 1.97 -0.07 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 2.24 -0.03 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 2.54 -0.10 54 0 1 0
27NOV26 48.00 P 2.85 2.85 2.85 2.82 -0.16 54 1 1 +1
27NOV26 49.00 P 0.00 0.00 0.00 3.23 -0.12 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 3.58 -0.09 54 0 0 0
27NOV26 52.50 P 4.88 4.88 4.88 4.63 -0.11 54 1 1 +1
27NOV26 55.00 P 0.00 0.00 0.00 5.89 -0.15 54 0 0 0
27NOV26 57.50 P 7.56 7.56 7.54 7.30 -0.17 55 13 11 +11
27NOV26 60.00 P 0.00 0.00 0.00 8.85 -0.18 55 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 10.54 -0.23 56 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 12.45 -0.10 57 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.35 -0.05 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.36 -0.04 59 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.42 -0.08 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.61 -0.02 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.82 0.00 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.07 +0.02 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 -0.09 54 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.97 -0.14 54 0 17 0
30DEC26 44.00 P 0.00 0.00 0.00 2.22 -0.10 54 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.49 -0.11 54 0 22 0
30DEC26 46.00 P 2.86 2.86 2.86 2.75 -0.16 53 15 91 +15
30DEC26 47.00 P 3.30 3.30 3.30 3.04 -0.20 53 10 27 -2
30DEC26 48.00 P 0.00 0.00 0.00 3.45 -0.15 53 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 3.85 -0.13 54 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 4.23 -0.17 53 0 193 0
30DEC26 52.50 P 0.00 0.00 0.00 5.42 -0.06 54 0 298 0
30DEC26 55.00 P 0.00 0.00 0.00 6.72 -0.11 54 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 7.91 -0.36 53 0 459 0
30DEC26 60.00 P 0.00 0.00 0.00 9.57 -0.26 54 0 711 0
30DEC26 62.50 P 0.00 0.00 0.00 11.23 -0.29 55 0 266 0
30DEC26 65.00 P 0.00 0.00 0.00 13.05 -0.24 56 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 15.04 -0.05 57 0 268 0
30DEC26 70.00 P 0.00 0.00 0.00 16.98 -0.24 57 0 60 0
30DEC26 72.50 P 19.30 19.30 19.30 19.04 -0.04 58 1 243 0
30DEC26 75.00 P 0.00 0.00 0.00 21.13 -0.05 59 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 23.32 0.00 60 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 25.54 +0.01 60 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 27.84 +0.09 62 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 30.16 +0.17 63 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 32.39 +0.11 63 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 34.78 -0.01 64 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 37.12 +0.12 65 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 39.47 +0.17 66 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 41.88 +0.14 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.14 +0.05 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.45 -0.05 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.01 +0.05 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.47 +0.02 69 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.91 +0.02 54 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 3.08 -0.10 53 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.40 -0.14 53 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 3.73 -0.16 52 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 4.13 -0.12 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.44 -0.20 52 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 4.84 -0.21 52 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 5.27 -0.21 52 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 5.78 -0.13 53 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 6.99 -0.17 53 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 8.31 -0.19 53 0 241 0
30MAR27 57.50 P 0.00 0.00 0.00 9.75 -0.21 53 0 192 0
30MAR27 60.00 P 0.00 0.00 0.00 11.30 -0.21 53 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 12.89 -0.20 53 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 14.64 -0.34 54 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 16.47 -0.33 54 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 18.64 +0.08 56 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 20.60 +0.01 57 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 22.63 +0.03 57 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 24.71 +0.11 58 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 26.81 +0.12 58 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 28.96 +0.11 59 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 31.15 +0.13 59 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 33.33 +0.09 59 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 35.57 +0.09 60 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 37.87 +0.12 60 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 40.16 +0.16 61 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 42.48 +0.16 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.80 +0.16 61 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 47.10 +0.10 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.48 +0.11 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.95 +0.20 63 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.40 -0.01 53 0 19 0
29JUN27 44.00 P 0.00 0.00 0.00 4.88 -0.13 54 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 5.26 -0.05 54 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 5.58 -0.13 53 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 6.01 -0.13 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.29 -0.17 52 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 6.91 -0.16 53 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.15 -0.41 52 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 8.64 -0.21 53 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 9.65 -0.49 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 11.31 -0.43 52 0 132 0
29JUN27 60.00 P 13.50 13.50 13.50 12.87 -0.45 52 1 122 +1
29JUN27 62.50 P 0.00 0.00 0.00 14.84 +0.03 54 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 16.36 -0.19 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.41 +0.09 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.29 -0.03 56 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 22.20 +0.11 56 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 24.12 +0.07 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.14 +0.10 57 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 28.17 +0.04 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.23 +0.09 57 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 32.33 +0.10 57 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 34.45 +0.09 57 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 36.61 +0.08 58 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 38.80 +0.09 58 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 41.05 +0.13 58 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 43.27 +0.11 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.02 +0.56 62 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.81 +0.07 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.13 +0.10 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.40 0.00 59 0 0 0
TOTAL PUT 494 33,064 +55
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$ 17.460
28AUG26 11.00 C 0.00 0.00 0.00 6.52 +0.10 93 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.01 +0.07 80 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.52 +0.08 77 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.02 +0.08 69 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.53 +0.10 65 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.04 +0.10 60 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.53 +0.08 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.99 +0.07 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.50 +0.07 28 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 2.02 +0.07 28 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.56 +0.06 28 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.14 +0.04 27 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 0.81 +0.02 29 0 104 0
28AUG26 17.50 C 0.47 0.48 0.47 0.50 0.00 27 50 100 0
28AUG26 18.00 C 0.31 0.31 0.31 0.30 -0.01 27 5 119 0
28AUG26 18.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 246 0
28AUG26 19.00 C 0.13 0.13 0.13 0.09 -0.01 28 8 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.52 +0.05 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.03 +0.06 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.52 +0.04 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.04 +0.06 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.54 +0.05 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.04 +0.04 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.54 +0.03 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.07 +0.09 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.57 +0.06 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.12 +0.06 25 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.70 +0.05 25 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.32 +0.03 25 0 45 0
29SEP26 17.00 C 0.98 0.98 0.97 0.97 +0.03 24 30 81 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.72 0.00 25 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 0.00 25 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 0.00 25 0 121 0
29SEP26 19.00 C 0.23 0.23 0.23 0.23 0.00 25 1 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 0.00 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 0.00 25 0 158 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.06 +0.05 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.58 +0.06 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.09 +0.06 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.58 +0.04 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.10 +0.04 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.61 +0.03 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.13 +0.08 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.68 +0.08 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.25 +0.07 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.86 +0.07 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.51 +0.07 26 0 30 0
29OCT26 17.00 C 1.13 1.15 1.13 1.17 +0.05 25 45 165 +45
29OCT26 17.50 C 0.00 0.00 0.00 0.91 +0.02 25 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.70 +0.02 25 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.52 +0.01 25 0 90 0
29OCT26 19.00 C 0.35 0.35 0.35 0.38 +0.01 25 25 94 +25
29OCT26 19.50 C 0.00 0.00 0.00 0.29 +0.03 26 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 18 0
29OCT26 21.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.63 +0.03 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.16 +0.04 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.69 +0.05 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.22 +0.11 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.74 +0.06 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.33 +0.06 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.95 +0.05 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.61 +0.05 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.30 +0.03 24 0 0 0
27NOV26 17.50 C 1.01 1.05 1.01 1.04 +0.03 24 60 60 +60
27NOV26 18.00 C 0.83 0.83 0.80 0.83 +0.02 25 30 30 +30
27NOV26 18.50 C 0.64 0.64 0.62 0.65 +0.02 25 45 45 +45
27NOV26 19.00 C 0.49 0.49 0.49 0.49 +0.01 25 15 15 +15
27NOV26 19.50 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.64 +0.04 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.15 +0.04 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.67 +0.04 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.20 +0.06 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.71 +0.04 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.23 +0.04 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.77 +0.04 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 +0.06 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.84 +0.06 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.44 +0.05 24 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 +0.04 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.74 +0.04 24 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.44 +0.03 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.18 +0.03 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.95 +0.02 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.76 +0.02 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 +0.02 24 0 14 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 +0.02 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 +0.01 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 325 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 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 6.78 +0.06 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.29 +0.04 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.82 +0.05 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.35 +0.05 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.89 +0.05 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.39 +0.01 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.99 +0.05 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.53 +0.02 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.06 +0.04 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.69 +0.04 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.35 +0.04 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.03 +0.03 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.74 +0.02 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.48 +0.01 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.25 +0.01 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 1.05 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.88 +0.01 23 0 5 0
30MAR27 19.50 C 0.70 0.70 0.70 0.74 +0.02 24 6 115 +6
30MAR27 20.00 C 0.00 0.00 0.00 0.61 +0.01 24 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 0.00 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 0.00 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.90 +0.05 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.43 +0.05 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.96 +0.06 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.47 +0.04 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.02 +0.06 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.58 +0.07 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.14 +0.06 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.72 +0.06 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.23 +0.05 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.95 +0.13 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.60 +0.04 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.29 +0.04 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.00 +0.03 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.73 +0.03 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.49 +0.02 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.28 +0.01 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.09 +0.02 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.93 +0.01 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.78 0.00 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.55 0.00 24 0 140 0
29JUN27 22.00 C 0.45 0.45 0.45 0.38 0.00 23 3 3 +3
29JUN27 23.00 C 0.00 0.00 0.00 0.26 0.00 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
TOTAL CALL 323 6,366 +244
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 188 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 100 0
28AUG26 16.50 P 0.15 0.15 0.15 0.14 -0.04 27 25 266 +25
28AUG26 17.00 P 0.00 0.00 0.00 0.29 -0.05 27 0 246 0
28AUG26 17.50 P 0.00 0.00 0.00 0.52 -0.06 28 0 222 0
28AUG26 18.00 P 0.00 0.00 0.00 0.83 -0.07 29 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.21 -0.08 30 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.60 -0.08 28 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.06 -0.08 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.54 -0.08 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.54 -0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
29SEP26 15.00 P 0.07 0.07 0.07 0.05 -0.01 26 2 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.04 25 0 114 0
29SEP26 17.00 P 0.45 0.45 0.45 0.45 -0.06 25 60 151 +60
29SEP26 17.50 P 0.00 0.00 0.00 0.69 -0.05 25 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.98 -0.08 25 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.35 -0.08 27 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 1.70 -0.08 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.12 -0.08 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.57 -0.08 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.56 -0.06 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.54 -0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.54 -0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.54 -0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.54 -0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.54 -0.08 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 32 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 0.00 26 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.43 -0.02 26 0 87 0
29OCT26 17.00 P 0.00 0.00 0.00 0.61 -0.02 25 0 155 0
29OCT26 17.50 P 0.00 0.00 0.00 0.89 +0.01 27 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 1.12 -0.05 25 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.47 -0.03 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.83 -0.04 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.22 -0.05 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.65 -0.05 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.57 -0.05 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
27NOV26 16.50 P 0.51 0.51 0.49 0.49 -0.05 24 30 30 +30
27NOV26 17.00 P 0.73 0.73 0.73 0.68 -0.06 24 15 15 +15
27NOV26 17.50 P 0.00 0.00 0.00 0.92 -0.05 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.20 -0.06 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.52 -0.06 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.87 -0.07 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.26 -0.07 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.67 -0.07 24 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.59 -0.05 26 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.56 -0.06 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.31 -0.02 25 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 -0.04 24 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 -0.04 24 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 -0.04 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.03 -0.05 24 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.30 -0.06 24 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.61 -0.06 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.96 -0.06 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.33 -0.07 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.73 -0.07 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.61 -0.05 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.56 -0.07 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.54 -0.08 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.54 -0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.54 -0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.54 -0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.54 -0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.03 23 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 -0.04 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.03 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 -0.04 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 -0.06 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.22 -0.06 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.49 -0.06 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.79 -0.07 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.12 -0.07 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.47 -0.08 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.85 -0.08 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.71 -0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.61 -0.03 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.54 -0.08 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.54 -0.08 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.54 -0.08 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.54 -0.08 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.27 -0.02 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.49 -0.03 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.64 -0.03 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.81 -0.01 24 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.96 -0.04 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.17 -0.05 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.42 -0.05 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.68 -0.06 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.97 -0.06 22 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.28 -0.07 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.61 -0.06 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.06 -0.06 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.33 -0.07 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.10 -0.07 20 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 4.93 -0.07 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.78 -0.08 12 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.68 -0.06 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.57 -0.31 0 0 0 0
TOTAL PUT 132 4,483 +130
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$ 97.950
28AUG26 57.50 C 0.00 0.00 0.00 40.57 -1.56 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 38.07 -1.57 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 35.58 -1.56 55 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 33.08 -1.57 0 0 1 0
28AUG26 67.50 C 0.00 0.00 0.00 30.59 -1.56 46 0 2 0
28AUG26 70.00 C 0.00 0.00 0.00 28.09 -1.57 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 25.60 -1.57 37 0 0 0
28AUG26 75.00 C 22.60 22.60 22.60 23.54 -1.13 68 1 0 -1
28AUG26 77.50 C 0.00 0.00 0.00 20.61 -1.57 29 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 18.12 -1.58 29 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 15.65 -1.58 29 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 13.22 -1.59 30 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 10.87 -1.58 30 0 32 0
28AUG26 90.00 C 0.00 0.00 0.00 8.64 -1.57 30 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 6.62 -1.52 30 0 34 0
28AUG26 95.00 C 4.10 4.10 4.10 4.86 -1.43 30 40 142 +40
28AUG26 97.50 C 2.88 2.88 2.88 3.31 -1.38 29 10 27 -10
28AUG26 100.00 C 2.23 2.23 2.23 2.23 -1.05 29 15 33 +11
28AUG26 102.50 C 0.00 0.00 0.00 1.49 -0.78 30 0 65 0
28AUG26 105.00 C 0.00 0.00 0.00 0.90 -0.62 30 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 0.52 -0.52 30 0 1 0
28AUG26 110.00 C 0.00 0.00 0.00 0.28 -0.36 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.15 -0.23 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.07 -0.15 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.04 -0.08 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 52.09 -1.56 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 51.09 -1.57 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 50.10 -1.56 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 49.10 -1.56 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 48.10 -1.57 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 45.61 -1.56 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.12 -1.56 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.63 -1.56 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.13 -1.57 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.64 -1.57 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.15 -1.57 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.66 -1.56 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.16 -1.57 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.67 -1.57 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.54 -1.22 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.71 -1.57 28 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 18.25 -1.57 28 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 15.84 -1.56 28 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 13.51 -1.54 28 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 11.29 -1.51 28 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 9.23 -1.46 28 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 7.38 -1.38 28 0 117 0
29SEP26 95.00 C 0.00 0.00 0.00 5.77 -1.26 28 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 4.28 -1.25 27 0 53 0
29SEP26 100.00 C 0.00 0.00 0.00 3.18 -0.96 27 0 41 0
29SEP26 102.50 C 0.00 0.00 0.00 2.35 -0.77 28 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 1.72 -0.59 28 0 45 0
29SEP26 107.50 C 0.00 0.00 0.00 1.22 -0.50 28 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 0.83 -0.42 28 0 22 0
29SEP26 112.50 C 0.00 0.00 0.00 0.56 -0.33 28 0 25 0
29SEP26 115.00 C 0.00 0.00 0.00 0.37 -0.25 28 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 -0.18 28 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.15 -0.12 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.09 -0.09 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 40.63 -1.56 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.13 -1.57 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.64 -1.57 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.15 -1.57 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.66 -1.56 33 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.16 -1.57 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.67 -1.57 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.54 -1.22 41 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.72 -1.56 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.27 -1.57 26 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 15.89 -1.56 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.61 -1.52 26 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.48 -1.47 26 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 9.52 -1.40 26 0 49 0
29OCT26 92.50 C 6.80 6.80 6.80 7.76 -1.31 26 5 45 0
29OCT26 95.00 C 0.00 0.00 0.00 6.05 -1.16 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 4.78 -1.04 25 0 40 0
29OCT26 100.00 C 3.35 3.35 3.35 3.72 -0.91 25 4 55 +4
29OCT26 102.50 C 0.00 0.00 0.00 2.89 -0.75 26 0 22 0
29OCT26 105.00 C 2.00 2.23 2.00 2.23 -0.59 26 30 75 +15
29OCT26 107.50 C 1.54 1.54 1.54 1.69 -0.47 26 15 75 0
29OCT26 110.00 C 1.24 1.24 1.24 1.23 -0.39 26 15 75 +15
29OCT26 112.50 C 0.00 0.00 0.00 0.89 -0.33 26 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.63 -0.30 26 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.43 -0.23 26 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.30 -0.18 26 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.20 -0.13 26 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.75 -1.55 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.36 -1.51 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.05 -1.46 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.87 -1.39 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.84 -1.30 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.00 -1.18 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.49 -0.93 26 0 0 0
27NOV26 95.00 C 6.60 6.60 6.60 6.68 -0.93 24 15 15 +15
27NOV26 97.50 C 0.00 0.00 0.00 5.45 -0.82 24 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 4.39 -0.72 25 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 3.51 -0.60 25 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 2.77 -0.50 25 0 10 0
27NOV26 107.50 C 0.00 0.00 0.00 2.20 -0.36 25 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 1.76 -0.25 26 0 0 0
27NOV26 112.50 C 1.43 1.43 1.43 1.33 -0.25 26 15 15 +15
27NOV26 115.00 C 0.00 0.00 0.00 0.99 -0.25 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.75 -0.15 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.54 -0.12 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.39 -0.11 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 52.09 -1.56 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 51.09 -1.57 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 50.10 -1.56 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 49.10 -1.56 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 48.10 -1.57 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.61 -1.56 41 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 43.12 -1.56 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.63 -1.56 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.13 -1.57 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.64 -1.57 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.15 -1.57 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.66 -1.56 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.17 -1.56 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.68 -1.56 24 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 23.54 -1.23 32 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 20.82 -1.52 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.50 -1.37 25 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 16.05 -1.64 22 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 14.20 -1.34 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 12.29 -1.24 25 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 10.55 -1.12 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 8.97 -1.00 25 0 55 0
30DEC26 95.00 C 7.14 7.14 7.14 7.55 -0.89 25 13 23 +3
30DEC26 97.50 C 0.00 0.00 0.00 6.10 -1.00 24 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 5.02 -0.71 24 0 45 0
30DEC26 102.50 C 3.68 3.75 3.68 4.11 -0.61 24 9 29 +9
30DEC26 105.00 C 3.50 3.50 3.05 3.36 -0.48 24 6 9 +6
30DEC26 107.50 C 0.00 0.00 0.00 2.74 -0.38 24 0 5 0
30DEC26 110.00 C 2.30 2.30 2.30 2.16 -0.34 24 10 10 +10
30DEC26 112.50 C 0.00 0.00 0.00 1.78 -0.24 25 0 0 0
30DEC26 115.00 C 1.48 1.48 1.48 1.40 -0.23 25 15 15 +15
30DEC26 117.50 C 0.00 0.00 0.00 1.08 -0.21 25 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.83 -0.14 25 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.62 -0.11 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.63 -1.56 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.13 -1.57 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.64 -1.57 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.15 -1.57 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.69 -1.57 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.17 -1.56 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.68 -1.63 18 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.54 -1.50 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.06 -1.76 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.98 -1.70 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 17.40 -1.56 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.54 -1.52 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 13.79 -1.47 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 12.14 -1.43 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 10.63 -1.40 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 9.18 -1.41 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 7.90 -1.37 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.78 -1.32 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 5.80 -1.27 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.94 -1.12 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 4.21 -0.84 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 3.58 -0.74 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 3.04 -0.64 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.59 -0.52 24 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 2.12 -0.52 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.78 -0.50 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.44 -0.48 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.66 -1.56 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.27 -1.55 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.89 -1.54 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.54 -1.18 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.69 -1.57 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.24 -1.59 0 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 25.98 -1.58 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.86 -1.49 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.85 -1.37 19 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.92 -1.35 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.10 -1.28 21 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 16.86 -1.28 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 14.72 -1.70 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 13.21 -1.11 22 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 11.76 -1.10 22 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 10.49 -1.00 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.28 -0.93 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.19 -0.89 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 7.20 -0.79 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.29 -0.77 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 5.50 -0.66 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.77 -0.65 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 4.15 -0.54 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.58 -0.53 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.09 -0.44 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.65 -0.52 23 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 2.32 -0.40 23 0 0 0
TOTAL CALL 218 2,593 +147
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.02 0.00 32 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 51 0
28AUG26 85.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.24 -0.02 30 0 36 0
28AUG26 90.00 P 0.59 0.59 0.59 0.53 0.00 30 2 134 +2
28AUG26 92.50 P 1.09 1.24 1.09 1.02 +0.06 30 4 62 +2
28AUG26 95.00 P 2.18 2.30 1.85 1.77 +0.14 30 47 90 +17
28AUG26 97.50 P 0.00 0.00 0.00 2.86 +0.31 30 0 32 0
28AUG26 100.00 P 0.00 0.00 0.00 4.15 +0.37 30 0 54 0
28AUG26 102.50 P 0.00 0.00 0.00 5.82 +0.68 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.76 +0.90 30 0 1 0
28AUG26 107.50 P 0.00 0.00 0.00 9.90 +1.08 30 0 0 0
28AUG26 110.00 P 13.00 13.00 13.00 12.19 +1.24 30 2 2 +2
28AUG26 112.50 P 0.00 0.00 0.00 14.59 +1.38 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 17.56 +1.98 48 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 20.04 +2.02 52 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.46 +1.34 54 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 25.03 +1.40 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 0.00 29 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.09 0.00 28 0 40 0
29SEP26 80.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.35 +0.03 28 0 148 0
29SEP26 85.00 P 0.00 0.00 0.00 0.63 +0.07 28 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 1.06 +0.12 29 0 15 0
29SEP26 90.00 P 1.85 1.88 1.85 1.63 +0.18 28 7 7 +7
29SEP26 92.50 P 2.90 2.90 2.90 2.44 +0.29 29 4 64 +4
29SEP26 95.00 P 0.00 0.00 0.00 3.51 +0.46 29 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 4.79 +0.57 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 6.11 +0.66 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 7.78 +0.81 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.63 +0.94 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 11.65 +1.07 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.79 +1.18 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.52 +1.76 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.91 +1.91 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.36 +1.46 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.62 +1.28 39 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.03 +1.21 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.33 +0.04 26 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.56 +0.05 26 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 0.91 +0.09 26 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 1.41 +0.15 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 2.09 +0.24 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 2.95 +0.33 26 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 4.02 +0.44 27 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 5.30 +0.56 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 6.78 +0.69 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 8.46 +0.82 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 10.01 +0.91 26 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.96 +1.03 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 14.03 +1.13 26 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 16.52 +1.53 29 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.05 +1.87 32 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.46 +1.42 34 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.92 +1.48 36 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.40 +1.51 38 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.31 +0.08 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.53 +0.14 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.83 +0.18 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 1.26 +0.26 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 1.83 +0.35 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 2.57 +0.46 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.48 +0.56 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 4.54 +0.64 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 5.83 +0.76 26 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.29 +0.86 26 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 8.94 +0.98 27 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.43 +1.06 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.34 +1.17 25 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.36 +1.27 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.52 +1.36 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.25 +1.93 30 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.61 +1.47 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.00 +1.49 33 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.45 +1.52 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 +0.04 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.27 +0.07 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.45 +0.11 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.72 +0.15 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 1.08 +0.21 25 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 1.56 +0.28 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.19 +0.37 25 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.97 +0.47 25 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 3.92 +0.59 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.04 +0.72 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 6.30 +0.79 25 0 0 0
30DEC26 100.00 P 8.02 8.02 8.02 7.75 +1.09 25 15 30 +15
30DEC26 102.50 P 0.00 0.00 0.00 9.09 +0.97 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.82 +1.09 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.66 +1.17 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.62 +1.22 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.70 +1.30 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.44 +1.94 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.75 +1.45 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.10 +1.48 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.48 +1.52 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.27 -0.01 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.63 -0.01 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.92 0.00 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.33 +0.02 24 0 2 0
30MAR27 82.50 P 2.18 2.18 2.18 1.80 +0.04 24 3 3 0
30MAR27 85.00 P 0.00 0.00 0.00 2.42 +0.15 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.15 +0.26 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.97 +0.34 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.91 +0.37 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.03 +0.49 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.27 +0.58 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.65 +0.20 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.24 +0.63 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.76 +0.58 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.52 +0.68 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.39 +0.78 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.87 +1.38 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.01 +1.56 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.20 +1.45 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.50 +1.57 28 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.61 +1.41 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.51 +0.06 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.74 +0.09 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.04 +0.13 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 1.45 +0.20 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 1.91 +0.18 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 2.51 +0.26 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 3.18 +0.31 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 3.98 +0.35 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 4.91 +0.45 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 5.93 +0.48 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 7.11 +0.57 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.39 +0.65 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 9.80 +0.71 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 11.33 +0.82 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 12.96 +0.85 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.30 +0.55 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 16.57 +1.46 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.53 +1.11 25 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.56 +1.14 26 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.70 +1.24 26 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.89 +1.27 26 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.17 +1.35 27 0 0 0
TOTAL PUT 84 2,016 +49
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$ 490.400
07AUG26 335.00 C 0.00 0.00 0.00 155.51 +15.05 97 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 150.51 +15.08 0 0 0 0
07AUG26 345.00 C 0.00 0.00 0.00 145.51 +15.03 0 0 0 0
07AUG26 350.00 C 0.00 0.00 0.00 140.51 +15.03 0 0 0 0
07AUG26 355.00 C 0.00 0.00 0.00 135.52 +15.02 92 0 0 0
07AUG26 360.00 C 0.00 0.00 0.00 130.52 +15.01 86 0 0 0
07AUG26 365.00 C 0.00 0.00 0.00 125.52 +15.02 77 0 0 0
07AUG26 370.00 C 0.00 0.00 0.00 120.52 +14.99 0 0 0 0
07AUG26 375.00 C 0.00 0.00 0.00 115.52 +14.97 0 0 0 0
07AUG26 380.00 C 0.00 0.00 0.00 110.52 +14.99 0 0 0 0
07AUG26 385.00 C 0.00 0.00 0.00 105.53 +14.93 70 0 0 0
07AUG26 390.00 C 0.00 0.00 0.00 100.53 +15.11 65 0 0 0
07AUG26 395.00 C 0.00 0.00 0.00 95.53 +15.10 58 0 0 0
07AUG26 400.00 C 0.00 0.00 0.00 90.53 +15.10 0 0 0 0
07AUG26 405.00 C 0.00 0.00 0.00 85.53 +15.10 0 0 0 0
07AUG26 410.00 C 0.00 0.00 0.00 80.53 +15.09 0 0 6 0
07AUG26 415.00 C 0.00 0.00 0.00 75.54 +15.09 50 0 0 0
07AUG26 420.00 C 0.00 0.00 0.00 70.54 +15.06 45 0 0 0
07AUG26 425.00 C 0.00 0.00 0.00 65.54 +14.24 40 0 210 0
07AUG26 430.00 C 0.00 0.00 0.00 60.54 +14.94 30 0 85 0
07AUG26 435.00 C 53.31 55.00 53.31 55.54 +15.29 0 4 164 -2
07AUG26 440.00 C 0.00 0.00 0.00 50.55 +13.51 34 0 201 0
07AUG26 445.00 C 44.00 44.00 44.00 45.97 +15.59 53 20 547 0
07AUG26 450.00 C 38.57 39.01 38.06 40.62 +14.32 36 42 226 -10
07AUG26 455.00 C 22.97 22.97 22.97 35.73 +12.76 37 2 262 -2
07AUG26 460.00 C 30.00 30.00 23.62 30.94 +12.26 37 13 1,394 -12
07AUG26 465.00 C 22.00 27.00 22.00 25.60 +10.33 22 70 302 -26
07AUG26 470.00 C 18.00 22.71 17.00 21.29 +9.47 31 225 955 -56
07AUG26 475.00 C 14.51 18.03 14.50 18.30 +8.94 41 91 630 -33
07AUG26 480.00 C 11.00 15.05 11.00 13.90 +6.64 36 709 966 -23
07AUG26 485.00 C 6.00 11.88 6.00 11.10 +5.65 39 348 1,085 +77
07AUG26 490.00 C 6.50 9.50 6.50 8.50 +4.33 40 1,387 967 +129
07AUG26 495.00 C 5.15 7.05 5.05 6.28 +3.11 40 421 445 +93
07AUG26 500.00 C 3.50 5.50 3.44 4.60 +2.20 41 2,859 2,267 +859
07AUG26 505.00 C 2.97 4.05 2.65 3.30 +1.48 41 640 437 +202
07AUG26 510.00 C 2.00 3.10 1.97 2.35 +0.98 42 1,390 1,309 +630
07AUG26 515.00 C 1.77 2.19 1.40 1.66 +0.63 43 153 511 +67
07AUG26 520.00 C 1.50 1.75 1.06 1.24 +0.46 45 1,295 1,513 +795
07AUG26 525.00 C 1.12 1.23 0.78 0.86 +0.25 45 714 904 +535
07AUG26 530.00 C 0.45 1.04 0.45 0.60 +0.15 46 375 894 +283
07AUG26 535.00 C 0.68 0.68 0.55 0.41 +0.05 47 97 257 +82
07AUG26 540.00 C 0.54 0.54 0.34 0.28 +0.02 48 85 750 +81
07AUG26 545.00 C 0.32 0.32 0.27 0.19 -0.02 48 42 189 +42
07AUG26 550.00 C 0.29 0.29 0.18 0.13 -0.03 49 6 113 +6
07AUG26 555.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 0 0
07AUG26 560.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 27 0
07AUG26 565.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
07AUG26 570.00 C 0.11 0.11 0.11 0.03 -0.02 52 30 100 +10
07AUG26 575.00 C 0.13 0.13 0.09 0.02 - 53 60 60 -
14AUG26 375.00 C 0.00 0.00 0.00 115.74 - 47 0 0 -
14AUG26 380.00 C 0.00 0.00 0.00 110.74 - 33 0 0 -
14AUG26 385.00 C 0.00 0.00 0.00 105.75 - 43 0 0 -
14AUG26 390.00 C 0.00 0.00 0.00 100.75 - 36 0 0 -
14AUG26 395.00 C 0.00 0.00 0.00 95.59 - 0 0 0 -
14AUG26 400.00 C 0.00 0.00 0.00 90.86 - 49 0 0 -
14AUG26 405.00 C 0.00 0.00 0.00 85.78 - 38 0 0 -
14AUG26 410.00 C 0.00 0.00 0.00 80.80 - 38 0 0 -
14AUG26 415.00 C 0.00 0.00 0.00 75.84 - 39 0 0 -
14AUG26 420.00 C 0.00 0.00 0.00 70.89 - 39 0 0 -
14AUG26 425.00 C 0.00 0.00 0.00 65.98 - 39 0 0 -
14AUG26 430.00 C 0.00 0.00 0.00 61.11 - 39 0 0 -
14AUG26 435.00 C 0.00 0.00 0.00 56.30 - 39 0 0 -
14AUG26 440.00 C 0.00 0.00 0.00 51.57 - 39 0 0 -
14AUG26 445.00 C 0.00 0.00 0.00 46.95 - 39 0 0 -
14AUG26 450.00 C 0.00 0.00 0.00 42.47 - 40 0 0 -
14AUG26 455.00 C 0.00 0.00 0.00 38.46 - 41 0 0 -
14AUG26 460.00 C 0.00 0.00 0.00 34.24 - 41 0 0 -
14AUG26 465.00 C 30.30 30.40 28.00 30.40 - 41 17 15 -
14AUG26 470.00 C 23.60 23.70 23.40 27.23 - 43 3 3 -
14AUG26 475.00 C 22.40 22.40 22.20 22.81 - 40 22 22 -
14AUG26 480.00 C 15.00 19.66 15.00 19.87 - 41 239 169 -
14AUG26 485.00 C 16.68 17.00 14.42 16.86 - 40 246 166 -
14AUG26 490.00 C 13.75 14.50 12.10 14.50 - 41 656 594 -
14AUG26 495.00 C 10.80 12.10 10.07 12.08 - 41 374 309 -
14AUG26 500.00 C 9.30 10.70 8.00 10.00 - 41 235 158 -
14AUG26 505.00 C 8.20 8.44 8.00 8.37 - 41 63 62 -
14AUG26 510.00 C 5.90 7.40 5.90 6.81 - 41 114 87 -
14AUG26 515.00 C 5.40 5.97 5.10 5.44 - 41 92 78 -
14AUG26 520.00 C 4.20 5.20 4.00 4.29 - 41 129 73 -
14AUG26 525.00 C 4.00 4.05 3.61 3.34 - 41 267 203 -
14AUG26 530.00 C 3.15 3.50 3.10 2.56 - 40 202 202 -
14AUG26 535.00 C 2.72 2.72 2.30 1.94 - 40 7 7 -
14AUG26 540.00 C 2.30 2.40 2.11 1.45 - 40 102 87 -
14AUG26 545.00 C 1.79 1.85 1.79 1.07 - 40 38 37 -
14AUG26 550.00 C 1.53 1.80 1.35 0.78 - 40 84 79 -
14AUG26 555.00 C 1.46 1.50 1.22 0.56 - 40 100 98 -
14AUG26 560.00 C 1.31 1.31 1.07 0.40 - 39 79 69 -
14AUG26 565.00 C 1.00 1.10 0.91 0.28 - 39 215 215 -
14AUG26 570.00 C 1.05 1.05 0.77 0.19 - 39 156 152 -
14AUG26 575.00 C 0.85 0.85 0.66 0.13 - 39 356 356 -
28AUG26 230.00 C 260.65 260.68 259.66 260.87 +14.89 80 819 879 +759
28AUG26 235.00 C 255.22 255.22 255.22 255.88 +14.95 77 100 190 +100
28AUG26 240.00 C 250.12 250.12 250.12 250.89 +14.93 75 100 177 +100
28AUG26 245.00 C 0.00 0.00 0.00 245.90 +14.91 72 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 240.91 +14.90 70 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 235.92 +14.89 68 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 230.93 +14.89 65 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 225.94 +14.88 63 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 220.95 +14.87 61 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 215.96 +14.83 59 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 210.97 +14.85 56 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 205.98 +14.84 54 0 30 0
28AUG26 290.00 C 0.00 0.00 0.00 200.41 +14.24 0 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 196.00 +14.81 49 0 30 0
28AUG26 300.00 C 0.00 0.00 0.00 190.44 +14.20 0 0 30 0
28AUG26 310.00 C 0.00 0.00 0.00 180.50 +14.23 0 0 116 0
28AUG26 320.00 C 0.00 0.00 0.00 170.55 +14.17 0 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 160.61 +14.25 0 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 150.66 +14.18 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 140.74 +14.16 0 0 4 0
28AUG26 360.00 C 0.00 0.00 0.00 130.83 +14.12 0 0 626 0
28AUG26 370.00 C 0.00 0.00 0.00 120.99 +13.74 0 0 88 0
28AUG26 380.00 C 0.00 0.00 0.00 111.40 +13.85 44 0 88 0
28AUG26 390.00 C 0.00 0.00 0.00 101.62 +14.91 44 0 198 0
28AUG26 400.00 C 89.65 91.70 87.50 92.81 +15.64 51 43 443 -2
28AUG26 410.00 C 0.00 0.00 0.00 82.03 +14.17 40 0 1,303 0
28AUG26 420.00 C 72.51 72.51 68.72 72.27 +14.13 37 135 2,510 -15
28AUG26 430.00 C 55.00 63.50 55.00 62.60 +12.49 34 33 3,983 -5
28AUG26 440.00 C 51.00 55.00 51.00 54.66 +12.16 39 30 15,186 -15
28AUG26 450.00 C 45.00 46.70 40.78 46.38 +11.20 38 2,080 2,682 -1,558
28AUG26 460.00 C 35.61 38.28 34.00 38.63 +11.03 38 608 10,494 -300
28AUG26 470.00 C 30.00 32.00 26.80 31.00 +8.95 36 584 10,282 -85
28AUG26 480.00 C 20.00 25.60 20.00 24.80 +7.90 36 1,052 8,212 -194
28AUG26 490.00 C 19.00 20.00 16.50 19.80 +6.50 37 1,585 6,465 -182
28AUG26 500.00 C 10.30 15.80 10.30 15.36 +5.40 37 3,377 13,512 +150
28AUG26 510.00 C 9.98 12.00 9.90 11.69 +3.92 37 2,985 10,333 +688
28AUG26 520.00 C 7.00 9.40 5.80 9.00 +3.20 38 1,801 5,103 +391
28AUG26 530.00 C 5.50 7.25 5.50 6.95 +2.58 39 2,553 23,578 +365
28AUG26 540.00 C 3.99 5.50 3.99 5.23 +2.00 39 1,691 6,889 -407
28AUG26 550.00 C 3.30 4.30 3.29 3.88 +1.50 39 9,123 15,149 +5,331
28AUG26 560.00 C 3.00 3.35 2.79 2.84 +1.10 40 723 9,126 +423
28AUG26 570.00 C 2.57 2.70 2.33 2.07 +0.80 40 215 12,203 +32
28AUG26 580.00 C 1.81 2.23 1.81 1.50 +0.57 40 506 29,691 +297
28AUG26 590.00 C 1.80 1.82 1.53 1.08 +0.40 41 280 11,658 +212
28AUG26 600.00 C 1.38 1.60 1.37 0.77 +0.27 41 295 28,858 +104
28AUG26 610.00 C 1.10 1.25 1.10 0.55 +0.19 41 212 2,933 +192
28AUG26 620.00 C 1.00 1.02 0.99 0.40 +0.13 42 141 3,175 0
28AUG26 630.00 C 0.91 0.91 0.83 0.28 +0.09 42 370 2,821 +300
28AUG26 640.00 C 0.00 0.00 0.00 0.20 +0.06 42 0 2,412 0
28AUG26 650.00 C 0.60 0.65 0.60 0.15 +0.04 43 363 27,122 +78
28AUG26 660.00 C 0.49 0.60 0.49 0.11 +0.03 44 139 3,900 +35
28AUG26 670.00 C 0.52 0.55 0.50 0.08 +0.02 44 143 1,745 +143
28AUG26 680.00 C 0.50 0.50 0.49 0.06 +0.01 45 35 1,215 +34
28AUG26 690.00 C 0.00 0.00 0.00 0.04 0.00 45 0 913 0
28AUG26 700.00 C 0.00 0.00 0.00 0.03 0.00 45 10 969 0
28AUG26 710.00 C 0.36 0.36 0.33 0.02 0.00 45 191 786 +35
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 691 0
28AUG26 740.00 C 0.26 0.26 0.26 0.01 0.00 47 1 329 -1
28AUG26 750.00 C 0.22 0.22 0.22 0.01 0.00 49 22 2,121 -22
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29SEP26 230.00 C 0.00 0.00 0.00 261.22 +14.39 0 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 256.23 +14.39 0 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 250.92 +14.00 0 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 246.30 +14.40 0 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 241.34 +14.40 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 235.98 +13.95 0 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 231.37 +13.89 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 226.44 +14.36 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 221.46 +14.33 0 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 216.57 +14.39 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 211.58 +14.36 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 206.60 +14.34 0 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 201.72 +14.39 0 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 196.32 +13.94 0 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 191.35 +13.93 0 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 181.48 +13.90 0 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 171.61 +13.90 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 162.17 +14.67 43 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 152.18 +14.02 40 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 142.70 +14.26 44 0 87 0
29SEP26 360.00 C 0.00 0.00 0.00 133.40 +14.53 46 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 123.22 +14.14 41 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 113.54 +13.90 39 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 104.03 +13.66 38 0 460 0
29SEP26 400.00 C 0.00 0.00 0.00 92.81 +12.17 27 0 1,039 0
29SEP26 410.00 C 0.00 0.00 0.00 87.95 +15.93 43 0 2,549 0
29SEP26 420.00 C 75.12 75.99 75.11 76.68 +12.91 36 41 1,245 +25
29SEP26 430.00 C 67.24 69.00 67.24 69.08 +13.13 37 6 2,929 -6
29SEP26 440.00 C 58.00 60.00 58.00 60.71 +12.11 36 6 7,766 0
29SEP26 450.00 C 51.76 52.50 50.76 52.86 +11.09 35 108 6,570 +29
29SEP26 460.00 C 42.00 46.00 40.55 44.51 +9.65 33 59 9,333 -5
29SEP26 470.00 C 31.20 38.65 31.20 38.25 +8.44 33 70 7,945 +28
29SEP26 480.00 C 27.77 33.50 27.77 33.25 +8.60 34 576 7,517 -178
29SEP26 490.00 C 25.00 28.28 25.00 27.96 +7.45 34 2,112 18,203 +650
29SEP26 500.00 C 20.00 23.99 20.00 23.58 +6.58 34 1,643 20,712 +429
29SEP26 510.00 C 15.00 20.00 15.00 19.61 +5.61 34 3,791 9,486 +1,685
29SEP26 520.00 C 14.00 16.73 14.00 16.60 +4.97 35 5,889 13,745 +1,848
29SEP26 530.00 C 11.10 13.86 11.10 13.73 +4.20 35 1,295 10,475 -415
29SEP26 540.00 C 10.00 11.55 9.91 11.39 +3.57 35 1,579 6,987 +386
29SEP26 550.00 C 8.00 9.60 8.00 9.55 +3.06 36 927 39,006 +150
29SEP26 560.00 C 7.00 8.22 6.94 7.93 +2.67 36 988 9,261 +148
29SEP26 570.00 C 5.90 7.00 5.80 6.54 +2.29 37 209 8,367 -26
29SEP26 580.00 C 5.20 5.88 5.18 5.33 +1.91 37 611 11,279 +318
29SEP26 590.00 C 4.70 5.04 4.45 4.34 +1.59 37 1,386 4,790 +1,274
29SEP26 600.00 C 3.30 4.50 3.30 3.52 +1.31 37 1,886 23,498 +1,258
29SEP26 610.00 C 3.32 4.00 3.29 2.86 +1.08 38 68 5,763 -57
29SEP26 620.00 C 3.15 3.48 3.15 2.31 +0.88 38 66 10,348 -20
29SEP26 630.00 C 2.83 3.30 2.83 1.87 +0.72 38 3 5,406 0
29SEP26 640.00 C 2.51 2.93 2.51 1.51 +0.59 38 162 8,845 -81
29SEP26 650.00 C 2.60 2.80 2.59 1.22 +0.48 38 811 30,261 +16
29SEP26 660.00 C 2.33 2.51 2.22 0.99 +0.39 39 75 7,039 -3
29SEP26 670.00 C 2.30 2.30 2.30 0.80 +0.32 39 11 2,759 -9
29SEP26 680.00 C 2.00 2.00 2.00 0.65 +0.26 39 5 10,746 0
29SEP26 690.00 C 1.53 1.68 1.53 0.52 +0.21 39 4 458 -2
29SEP26 700.00 C 1.60 1.73 1.60 0.42 +0.17 39 90 3,188 +10
29SEP26 710.00 C 1.48 1.49 1.48 0.34 +0.13 40 120 1,016 -19
29SEP26 720.00 C 1.34 1.39 1.34 0.28 +0.11 40 91 1,902 -88
29SEP26 730.00 C 1.30 1.30 1.30 0.23 +0.09 40 40 1,388 0
29SEP26 740.00 C 1.11 1.11 1.11 0.19 +0.08 41 11 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.15 +0.06 41 0 2,033 0
29SEP26 760.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 1,552 0
29SEP26 770.00 C 0.00 0.00 0.00 0.10 +0.04 41 0 1,598 0
29SEP26 780.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 2,237 0
29SEP26 790.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 725 0
29SEP26 800.00 C 0.70 0.80 0.70 0.06 +0.03 42 82 1,556 +52
29SEP26 810.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 197 0
29SEP26 820.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 291 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 42 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 45 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 46 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 47 0 530 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 49 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 49 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 50 0 283 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 51 0 396 0
29SEP26 1,000.00 C 0.23 0.23 0.23 0.01 0.00 51 110 2,640 +110
29OCT26 235.00 C 0.00 0.00 0.00 257.14 +14.33 55 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 252.20 +14.30 55 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 247.21 +14.30 52 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 242.26 +14.24 51 0 0 0
29OCT26 255.00 C 234.12 234.53 234.12 237.26 +14.18 48 150 150 +150
29OCT26 260.00 C 0.00 0.00 0.00 232.39 +14.26 51 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 227.44 +14.29 50 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 222.50 +14.25 50 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 217.58 +14.31 49 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 212.62 +14.24 48 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 208.18 +14.75 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 203.29 +14.75 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 197.84 +14.21 46 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 192.92 +14.19 46 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 183.13 +14.17 45 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 173.78 +14.59 47 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 163.40 +13.92 41 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 154.13 +14.33 43 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 144.44 +14.10 41 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 135.24 +14.50 42 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 125.28 +13.91 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 115.87 +13.53 37 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 106.65 +13.27 36 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 97.67 +14.06 36 0 356 0
29OCT26 410.00 C 87.65 87.65 87.65 88.01 +12.55 33 87 610 +57
29OCT26 420.00 C 79.08 79.08 79.00 78.28 +10.59 30 32 578 +32
29OCT26 430.00 C 71.42 71.42 71.42 70.86 +10.51 32 60 5,200 -60
29OCT26 440.00 C 64.36 64.36 64.36 66.20 +12.73 36 35 1,810 -30
29OCT26 450.00 C 56.35 56.35 56.35 56.35 +8.78 32 1 3,674 0
29OCT26 460.00 C 48.70 48.70 48.70 51.10 +10.04 34 1 7,188 -1
29OCT26 470.00 C 43.67 44.33 43.30 45.28 +9.50 34 39 2,781 0
29OCT26 480.00 C 38.00 38.00 36.05 39.49 +8.51 34 46 3,813 -26
29OCT26 490.00 C 32.41 34.27 31.13 33.79 +7.37 33 369 2,521 +33
29OCT26 500.00 C 28.00 30.00 26.82 29.50 +6.81 33 791 4,477 +153
29OCT26 510.00 C 25.00 25.73 23.20 25.60 +6.06 34 701 2,675 +502
29OCT26 520.00 C 20.69 22.04 20.07 21.96 +5.13 34 653 2,784 +373
29OCT26 530.00 C 16.74 19.06 16.74 19.01 +4.65 34 622 1,429 -205
29OCT26 540.00 C 15.00 16.21 15.00 16.35 +4.27 34 52 2,403 +1
29OCT26 550.00 C 13.00 14.00 13.00 13.89 +3.76 34 874 4,728 +638
29OCT26 560.00 C 11.40 12.09 10.74 11.71 +3.25 34 167 8,840 -134
29OCT26 570.00 C 9.49 10.50 9.49 9.84 +2.81 34 58 8,604 +45
29OCT26 580.00 C 8.80 8.85 8.54 8.23 +2.40 34 36 2,178 +30
29OCT26 590.00 C 7.39 7.46 7.39 6.86 +2.04 34 90 779 +90
29OCT26 600.00 C 6.47 7.00 6.30 5.70 +1.73 34 89 1,122 +27
29OCT26 610.00 C 5.70 6.21 5.70 4.71 +1.45 34 116 855 +100
29OCT26 620.00 C 4.95 5.20 4.95 3.89 +1.22 34 13 2,296 0
29OCT26 630.00 C 5.15 5.15 5.15 3.20 +1.01 34 5 171 +5
29OCT26 640.00 C 4.50 4.50 4.50 2.63 +0.85 34 1 142 0
29OCT26 650.00 C 0.00 0.00 0.00 2.15 +0.70 34 0 568 0
29OCT26 660.00 C 3.57 3.57 3.33 1.76 +0.58 34 40 149 +30
29OCT26 670.00 C 0.00 0.00 0.00 1.43 +0.47 34 0 350 0
29OCT26 680.00 C 2.70 3.15 2.70 1.16 +0.38 34 95 387 +95
29OCT26 690.00 C 0.00 0.00 0.00 0.94 +0.31 34 0 279 0
29OCT26 700.00 C 0.00 0.00 0.00 0.77 +0.26 35 0 288 0
29OCT26 710.00 C 2.31 2.38 2.31 0.62 +0.21 35 31 155 +1
29OCT26 720.00 C 0.00 0.00 0.00 0.50 +0.17 35 0 43 0
29OCT26 730.00 C 2.08 2.08 2.08 0.40 +0.13 35 30 33 +30
29OCT26 740.00 C 0.00 0.00 0.00 0.32 +0.11 35 0 106 0
29OCT26 750.00 C 0.00 0.00 0.00 0.26 +0.09 35 0 44 0
29OCT26 760.00 C 1.90 1.90 1.90 0.21 +0.07 35 200 262 +200
29OCT26 770.00 C 1.77 1.77 1.77 0.17 +0.06 35 1 61 +1
29OCT26 780.00 C 0.00 0.00 0.00 0.14 +0.05 35 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 73 0
29OCT26 800.00 C 1.20 1.42 1.20 0.09 +0.03 35 28 450 +28
27NOV26 235.00 C 0.00 0.00 0.00 258.20 +14.87 60 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 253.26 +14.88 59 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 248.02 +14.58 52 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 243.08 +14.57 51 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 238.14 +14.56 50 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 233.52 +14.86 54 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 228.60 +14.86 53 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 223.68 +14.83 52 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 218.47 +14.51 47 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 213.57 +14.50 46 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 208.68 +14.48 46 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 203.80 +14.47 45 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 199.20 +14.73 47 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 194.37 +14.78 47 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 184.36 +14.07 43 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 175.06 +14.41 44 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 165.41 +14.39 43 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 155.79 +14.23 41 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 146.18 +13.95 40 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 136.76 +13.72 38 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 127.52 +13.56 38 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 118.43 +13.26 37 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 109.59 +13.04 36 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 100.90 +12.93 36 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 90.75 +11.59 32 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 84.10 +12.35 34 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 75.51 +10.77 33 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 68.93 +10.78 33 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 61.78 +9.40 33 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 56.80 +10.28 34 0 1 0
27NOV26 470.00 C 0.00 0.00 0.00 50.52 +9.55 34 0 420 0
27NOV26 480.00 C 42.04 45.14 42.03 44.93 +8.74 34 360 570 +330
27NOV26 490.00 C 37.10 39.86 36.60 39.47 +7.30 33 301 210 +210
27NOV26 500.00 C 33.00 34.83 33.00 35.35 +7.05 34 122 60 +60
27NOV26 510.00 C 30.22 30.74 28.50 31.29 +6.41 34 307 197 +197
27NOV26 520.00 C 26.36 27.11 26.16 27.62 +5.79 34 121 32 +31
27NOV26 530.00 C 23.28 23.94 23.28 24.38 +5.26 34 60 128 +30
27NOV26 540.00 C 20.67 21.05 19.85 21.09 +4.37 34 91 126 +91
27NOV26 550.00 C 17.15 18.20 17.15 18.86 +4.01 34 43 537 +30
27NOV26 560.00 C 16.06 16.06 15.90 16.63 +3.79 35 2 2 +2
27NOV26 570.00 C 14.43 14.43 13.88 14.57 +3.30 35 33 38 +33
27NOV26 580.00 C 12.02 13.00 11.63 12.68 +2.89 35 183 153 +153
27NOV26 590.00 C 10.94 11.30 10.94 11.02 +2.52 35 66 550 0
27NOV26 600.00 C 9.00 10.00 9.00 9.57 +2.20 35 279 279 +273
27NOV26 610.00 C 0.00 0.00 0.00 8.30 +1.91 35 0 7 0
27NOV26 620.00 C 0.00 0.00 0.00 7.18 +1.65 35 0 42 0
27NOV26 630.00 C 6.78 6.87 6.78 6.21 +1.42 35 9 139 +9
27NOV26 640.00 C 6.39 6.40 6.39 5.37 +1.22 35 50 50 +40
27NOV26 650.00 C 5.61 5.61 5.61 4.64 +1.05 35 30 40 +30
27NOV26 660.00 C 0.00 0.00 0.00 4.00 +0.89 35 0 92 0
27NOV26 670.00 C 4.67 4.95 4.67 3.45 +0.76 36 392 1,312 +29
27NOV26 680.00 C 0.00 0.00 0.00 2.98 +0.65 36 0 221 0
27NOV26 690.00 C 3.94 4.12 3.89 2.57 +0.55 36 334 334 +334
27NOV26 700.00 C 3.69 3.90 3.69 2.21 +0.46 36 469 469 +469
27NOV26 710.00 C 3.48 3.48 3.44 1.91 +0.39 36 49 49 +49
27NOV26 720.00 C 0.00 0.00 0.00 1.64 +0.32 36 0 0 0
27NOV26 730.00 C 3.00 3.00 3.00 1.42 +0.28 36 10 10 +10
27NOV26 740.00 C 3.00 3.00 3.00 1.22 +0.25 36 10 20 +10
27NOV26 750.00 C 0.00 0.00 0.00 1.02 +0.18 36 0 10 0
27NOV26 760.00 C 0.00 0.00 0.00 0.91 +0.18 36 0 0 0
27NOV26 770.00 C 2.34 2.60 2.34 0.78 +0.12 36 107 263 +104
27NOV26 780.00 C 1.82 2.44 1.82 0.66 - 36 241 233 -
30DEC26 230.00 C 0.00 0.00 0.00 263.99 +14.63 57 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 259.27 +14.81 58 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 254.35 +14.86 57 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 249.38 +14.74 55 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 244.51 +14.79 54 0 95 0
30DEC26 255.00 C 0.00 0.00 0.00 239.61 +14.76 53 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 234.67 +14.69 51 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 229.84 +14.73 51 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 224.97 +14.72 50 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 220.11 +14.70 49 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 215.26 +14.69 48 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 210.20 +14.46 46 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 205.32 +14.40 45 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 200.54 +14.48 45 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 195.54 +14.62 43 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 185.93 +14.23 42 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 177.14 +14.70 44 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 167.24 +14.10 41 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 157.77 +13.93 40 0 332 0
30DEC26 350.00 C 147.56 147.56 147.56 148.46 +13.73 39 30 565 +30
30DEC26 360.00 C 0.00 0.00 0.00 139.22 +13.60 38 0 434 0
30DEC26 370.00 C 0.00 0.00 0.00 130.18 +13.30 37 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 121.47 +13.06 36 0 620 0
30DEC26 390.00 C 0.00 0.00 0.00 112.74 +12.70 36 0 340 0
30DEC26 400.00 C 100.00 102.00 100.00 101.52 +10.65 31 6 4,147 -3
30DEC26 410.00 C 0.00 0.00 0.00 94.53 +10.22 32 0 774 0
30DEC26 420.00 C 0.00 0.00 0.00 88.15 +9.89 34 0 1,140 0
30DEC26 430.00 C 81.00 81.00 80.00 80.03 +10.81 33 3 7,696 -1
30DEC26 440.00 C 0.00 0.00 0.00 72.78 +9.94 32 0 1,404 0
30DEC26 450.00 C 65.00 67.00 62.19 64.71 +7.71 31 59 12,171 -59
30DEC26 460.00 C 57.17 58.32 57.17 60.27 +8.89 33 27 7,703 +13
30DEC26 470.00 C 53.80 55.00 53.27 55.96 +9.55 34 105 4,338 -103
30DEC26 480.00 C 49.00 50.00 46.59 50.29 +8.69 33 98 13,116 -12
30DEC26 490.00 C 44.90 44.90 43.20 44.93 +8.08 33 9 4,303 -5
30DEC26 500.00 C 37.69 40.45 37.69 40.45 +7.21 33 152 12,444 -59
30DEC26 510.00 C 36.20 36.30 34.98 36.51 +6.68 33 144 8,422 -58
30DEC26 520.00 C 31.00 32.40 30.29 32.33 +5.71 33 154 7,950 -8
30DEC26 530.00 C 28.00 28.99 26.50 29.31 +5.65 34 428 3,824 -363
30DEC26 540.00 C 26.00 26.04 25.40 26.25 +5.05 34 26 20,176 +5
30DEC26 550.00 C 21.93 23.27 21.50 23.28 +4.36 34 1,518 28,762 -1,374
30DEC26 560.00 C 20.20 20.90 19.86 20.90 +4.16 34 214 5,754 +8
30DEC26 570.00 C 18.00 18.50 17.30 18.57 +3.81 34 121 6,834 +44
30DEC26 580.00 C 13.51 17.00 13.51 16.61 +3.55 34 59 8,976 -17
30DEC26 590.00 C 14.63 14.63 14.31 15.11 +3.60 35 85 4,598 +75
30DEC26 600.00 C 11.00 13.50 11.00 13.37 +3.23 35 269 14,965 +180
30DEC26 610.00 C 12.07 12.20 11.06 12.07 +3.15 35 171 5,532 +87
30DEC26 620.00 C 10.08 10.90 10.08 10.76 +2.91 35 251 7,175 +10
30DEC26 630.00 C 9.61 9.95 9.40 9.58 +2.68 35 55 2,599 0
30DEC26 640.00 C 0.00 0.00 0.00 8.53 +2.47 35 0 3,497 0
30DEC26 650.00 C 7.90 8.30 7.74 7.60 +2.28 35 583 13,561 -194
30DEC26 660.00 C 7.11 7.18 7.11 6.77 +2.10 36 10 2,683 -10
30DEC26 670.00 C 6.63 6.66 6.63 6.04 +1.95 36 95 1,157 -5
30DEC26 680.00 C 6.14 6.14 6.05 5.38 +1.79 36 31 1,811 -5
30DEC26 690.00 C 5.20 5.40 5.20 4.80 +1.65 36 10 796 +6
30DEC26 700.00 C 4.98 5.38 4.98 4.28 +1.52 36 91 15,317 -79
30DEC26 710.00 C 0.00 0.00 0.00 3.82 +1.40 36 0 772 0
30DEC26 720.00 C 0.00 0.00 0.00 3.41 +1.29 36 0 1,551 0
30DEC26 730.00 C 0.00 0.00 0.00 3.05 +1.19 37 0 622 0
30DEC26 740.00 C 0.00 0.00 0.00 2.73 +1.09 37 0 2,337 0
30DEC26 750.00 C 3.89 3.89 3.86 2.44 +1.01 37 77 14,168 -23
30DEC26 760.00 C 0.00 0.00 0.00 2.19 +0.97 37 0 2,635 0
30DEC26 770.00 C 2.81 3.52 2.81 1.96 +0.85 37 95 2,774 +75
30DEC26 780.00 C 3.34 3.34 3.30 1.76 +0.79 37 65 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.54 +0.69 37 0 747 0
30DEC26 800.00 C 2.98 2.98 2.98 1.42 +0.69 38 2 779 0
30DEC26 810.00 C 2.85 2.85 2.85 1.28 +0.64 38 1 844 0
30DEC26 820.00 C 0.00 0.00 0.00 1.15 +0.59 38 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 1.01 +0.51 38 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.91 +0.47 38 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.82 +0.43 38 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.77 +0.43 39 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.70 +0.40 39 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.61 +0.34 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.57 +0.33 39 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.51 +0.30 39 0 448 0
30DEC26 910.00 C 1.78 1.78 1.78 0.46 +0.28 39 30 923 0
30DEC26 920.00 C 1.74 1.74 1.74 0.42 +0.26 39 30 221 -30
30DEC26 930.00 C 0.00 0.00 0.00 0.38 +0.23 39 0 154 0
30DEC26 940.00 C 1.64 1.64 1.64 0.36 +0.23 40 30 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.32 +0.21 40 0 135 0
30DEC26 960.00 C 1.51 1.51 1.51 0.29 +0.19 40 30 60 -30
30DEC26 970.00 C 0.00 0.00 0.00 0.27 +0.18 40 0 155 0
30DEC26 980.00 C 0.00 0.00 0.00 0.25 +0.17 40 0 77 0
30DEC26 990.00 C 0.00 0.00 0.00 0.23 +0.16 40 0 357 0
30DEC26 1,000.00 C 1.26 1.30 1.26 0.21 +0.15 41 33 3,474 +1
30MAR27 230.00 C 0.00 0.00 0.00 266.59 +14.36 52 0 34,505 0
30MAR27 235.00 C 0.00 0.00 0.00 261.88 +14.85 51 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 257.07 +14.82 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 252.26 +14.81 50 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 247.19 +14.53 48 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 242.41 +14.52 47 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 237.88 +14.81 47 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 232.86 +14.54 45 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 228.35 +14.38 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 223.33 +14.06 44 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 218.84 +14.34 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 213.94 +14.23 43 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 209.20 +14.14 42 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 204.62 +14.25 42 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 199.88 +14.15 41 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 190.51 +14.09 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 181.38 +14.52 39 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 171.72 +13.46 38 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 163.21 +13.80 38 0 70 0
30MAR27 350.00 C 151.64 151.64 151.64 149.93 +12.94 29 1 12,482 0
30MAR27 360.00 C 0.00 0.00 0.00 145.55 +13.70 36 0 834 0
30MAR27 370.00 C 132.00 132.00 132.00 137.31 +13.36 36 1 198 -1
30MAR27 380.00 C 116.63 116.63 116.63 128.49 +12.56 35 1 312 0
30MAR27 390.00 C 0.00 0.00 0.00 120.92 +12.85 35 0 275 0
30MAR27 400.00 C 105.00 105.00 105.00 108.64 +8.12 30 2 21,217 0
30MAR27 410.00 C 103.35 103.35 103.35 104.73 +11.43 33 1 201 0
30MAR27 420.00 C 95.00 98.60 95.00 98.20 +11.79 34 1,809 18,512 -255
30MAR27 430.00 C 89.36 89.36 89.36 88.84 +11.31 31 30 1,349 -30
30MAR27 440.00 C 0.00 0.00 0.00 81.62 +10.12 31 0 1,462 0
30MAR27 450.00 C 74.76 75.00 74.75 77.90 +14.06 33 42 1,576 -12
30MAR27 460.00 C 0.00 0.00 0.00 69.80 +9.35 31 0 1,578 0
30MAR27 470.00 C 65.00 65.50 63.12 67.15 +12.21 33 110 5,292 +70
30MAR27 480.00 C 59.64 60.80 58.08 62.03 +11.93 33 80 5,803 +46
30MAR27 490.00 C 54.11 54.28 54.08 57.13 +9.24 33 90 4,573 +4
30MAR27 500.00 C 51.00 52.14 50.04 51.59 +7.73 32 212 6,369 -32
30MAR27 510.00 C 46.85 47.00 46.85 48.31 +8.17 33 11 1,960 -11
30MAR27 520.00 C 42.59 44.00 42.59 44.38 +7.69 33 5 2,707 -5
30MAR27 530.00 C 39.23 40.00 39.23 40.72 +7.20 33 3 5,242 0
30MAR27 540.00 C 36.10 36.10 36.10 37.00 +6.40 33 1 3,702 0
30MAR27 550.00 C 33.60 34.00 32.80 34.20 +6.27 33 6 3,067 0
30MAR27 560.00 C 30.52 30.52 30.52 31.15 +5.68 33 1 3,349 -1
30MAR27 570.00 C 28.50 28.50 28.50 28.71 +5.49 33 2 1,727 -2
30MAR27 580.00 C 25.00 26.30 25.00 26.59 +5.42 33 41 1,245 -39
30MAR27 590.00 C 23.46 23.46 23.46 24.63 +5.34 34 1 1,359 0
30MAR27 600.00 C 21.80 21.98 20.90 22.84 +5.27 34 18 4,623 -2
30MAR27 610.00 C 19.58 19.76 19.58 21.19 +5.18 34 90 1,835 0
30MAR27 620.00 C 17.68 18.75 17.68 19.67 +5.08 34 47 2,541 0
30MAR27 630.00 C 16.52 16.93 15.89 18.28 +4.99 35 76 1,503 +11
30MAR27 640.00 C 0.00 0.00 0.00 17.00 +4.89 35 0 1,159 0
30MAR27 650.00 C 14.04 14.33 14.04 15.83 +4.79 35 15 2,803 0
30MAR27 660.00 C 0.00 0.00 0.00 14.75 +4.69 35 0 339 0
30MAR27 670.00 C 0.00 0.00 0.00 13.75 +4.58 36 0 2,445 0
30MAR27 680.00 C 10.50 10.50 10.50 13.24 +4.87 36 5 1,307 +5
30MAR27 690.00 C 10.50 10.66 10.36 12.00 +4.37 36 3 706 0
30MAR27 700.00 C 9.60 10.00 9.60 11.23 +4.26 36 5 9,262 -1
30MAR27 710.00 C 0.00 0.00 0.00 10.51 +4.15 37 0 1,803 0
30MAR27 720.00 C 8.40 8.40 8.40 9.86 +4.05 37 1 463 0
30MAR27 730.00 C 8.00 8.00 8.00 9.54 +4.23 38 45 263 -45
30MAR27 740.00 C 7.24 7.66 7.24 8.96 +4.10 38 55 386 0
30MAR27 750.00 C 0.00 0.00 0.00 8.43 +3.98 38 0 395 0
30MAR27 760.00 C 6.82 6.82 6.82 7.94 +3.87 38 46 412 0
30MAR27 770.00 C 6.46 6.47 6.25 7.26 +3.53 38 93 457 -91
30MAR27 780.00 C 0.00 0.00 0.00 7.06 +3.64 39 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 6.47 +3.33 39 0 183 0
30MAR27 800.00 C 5.00 5.00 5.00 6.12 +3.24 39 5 440 +5
30MAR27 810.00 C 0.00 0.00 0.00 5.98 +3.41 39 0 128 0
30MAR27 820.00 C 0.00 0.00 0.00 5.67 +3.31 40 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 5.22 +3.05 40 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 5.11 +3.11 40 0 268 0
30MAR27 850.00 C 4.10 4.30 4.10 4.71 +2.81 40 4 1,708 +4
29JUN27 235.00 C 0.00 0.00 0.00 263.69 +14.78 50 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 258.94 +14.74 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 254.20 +14.74 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 249.46 +14.71 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 244.74 +14.74 46 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 239.74 +14.02 45 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 235.04 +13.99 44 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 230.61 +14.26 44 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 225.65 +14.31 43 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 220.98 +13.93 42 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 216.33 +13.90 42 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 211.69 +13.85 41 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 207.06 +13.85 41 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 202.58 +13.88 40 0 557 0
29JUN27 310.00 C 0.00 0.00 0.00 193.48 +13.75 39 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 183.80 +12.91 37 0 250 0
29JUN27 330.00 C 0.00 0.00 0.00 175.51 +13.32 38 0 164 0
29JUN27 340.00 C 165.84 165.84 165.84 165.99 +12.28 36 10 10 0
29JUN27 350.00 C 0.00 0.00 0.00 158.51 +13.27 36 0 243 0
29JUN27 360.00 C 149.00 149.00 149.00 150.08 +13.03 36 5 171 +5
29JUN27 370.00 C 141.00 141.00 141.00 141.92 +12.86 35 5 152 0
29JUN27 380.00 C 132.50 132.50 132.50 134.11 +12.64 35 5 245 0
29JUN27 390.00 C 0.00 0.00 0.00 126.38 +12.40 35 0 95 0
29JUN27 400.00 C 112.00 112.00 112.00 118.21 +14.61 34 4 277 0
29JUN27 410.00 C 110.00 110.00 110.00 112.03 +11.78 34 1 45 +1
29JUN27 420.00 C 103.00 105.11 103.00 99.92 +6.15 30 132 5,265 +72
29JUN27 430.00 C 98.00 98.00 97.33 99.43 +14.25 34 54 142 +6
29JUN27 440.00 C 0.00 0.00 0.00 92.20 +12.86 33 0 3,710 0
29JUN27 450.00 C 85.00 86.00 85.00 82.22 +8.10 31 5 194 -5
29JUN27 460.00 C 78.62 78.62 78.62 81.58 +14.58 34 30 4,332 -30
29JUN27 470.00 C 72.01 74.80 72.01 74.98 +8.99 33 12 155 -12
29JUN27 480.00 C 68.00 70.00 68.00 70.48 +9.04 33 24 802 -18
29JUN27 490.00 C 65.22 65.22 65.22 65.71 +8.59 33 1 185 0
29JUN27 500.00 C 60.00 60.30 59.39 61.50 +8.64 33 170 3,371 -10
29JUN27 510.00 C 54.10 54.10 54.10 56.67 +7.44 33 3 636 +3
29JUN27 520.00 C 50.00 53.00 50.00 51.93 +6.25 32 17 311 -5
29JUN27 530.00 C 0.00 0.00 0.00 48.93 +6.82 33 0 2,077 0
29JUN27 540.00 C 45.00 45.00 44.00 45.00 +5.85 32 4 354 +1
29JUN27 550.00 C 37.50 42.86 37.50 41.27 +4.97 32 82 1,115 +9
29JUN27 560.00 C 0.00 0.00 0.00 38.08 +4.62 32 0 311 0
29JUN27 570.00 C 0.00 0.00 0.00 34.88 +3.99 32 0 757 0
29JUN27 580.00 C 0.00 0.00 0.00 31.70 +3.01 32 0 308 0
29JUN27 590.00 C 31.50 31.70 31.46 29.15 +2.65 32 4 477 +1
29JUN27 600.00 C 28.80 29.58 28.00 26.62 +2.29 31 47 1,526 -39
29JUN27 610.00 C 26.50 26.50 26.50 24.10 +1.58 31 1 922 0
29JUN27 620.00 C 0.00 0.00 0.00 21.92 +1.04 31 0 499 0
29JUN27 630.00 C 23.39 23.39 23.39 19.97 +0.72 31 51 1,196 +50
29JUN27 640.00 C 0.00 0.00 0.00 18.03 +0.39 31 0 668 0
29JUN27 650.00 C 0.00 0.00 0.00 16.16 -0.15 31 0 388 0
29JUN27 660.00 C 0.00 0.00 0.00 14.75 -0.38 30 0 368 0
29JUN27 670.00 C 18.00 18.20 18.00 13.75 -0.21 31 84 3,297 -38
29JUN27 680.00 C 0.00 0.00 0.00 13.24 +0.45 31 0 1 0
29JUN27 690.00 C 0.00 0.00 0.00 12.00 +0.25 31 0 0 0
29JUN27 700.00 C 15.00 15.00 14.12 11.23 +0.31 31 6 48 +3
29JUN27 710.00 C 14.00 14.00 14.00 10.51 +0.41 31 1 3 +1
29JUN27 720.00 C 0.00 0.00 0.00 9.86 +0.57 32 0 8 0
29JUN27 730.00 C 0.00 0.00 0.00 9.54 +1.06 32 0 4 0
29JUN27 740.00 C 0.00 0.00 0.00 8.96 +1.12 32 0 2 0
29JUN27 750.00 C 11.18 11.25 11.18 8.43 +1.14 33 5 5 +5
29JUN27 760.00 C 10.30 10.68 10.30 7.94 +1.20 33 10 10 +10
29JUN27 770.00 C 0.00 0.00 0.00 7.26 +1.06 33 0 45 0
29JUN27 780.00 C 9.35 9.71 9.26 7.06 - 33 4 4 -
TOTAL CALL 90,264 1,220,786 +20,630
07AUG26 335.00 P 0.13 0.13 0.13 0.01 0.00 115 63 78 +63
07AUG26 340.00 P 0.13 0.13 0.13 0.01 0.00 111 56 56 +56
07AUG26 345.00 P 0.13 0.13 0.13 0.01 0.00 107 53 53 +53
07AUG26 350.00 P 0.13 0.13 0.13 0.01 0.00 103 55 55 +55
07AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 370.00 P 0.01 0.01 0.01 0.01 0.00 87 150 150 +150
07AUG26 375.00 P 0.01 0.01 0.01 0.01 0.00 83 21 21 +21
07AUG26 380.00 P 0.01 0.01 0.01 0.01 0.00 79 252 261 +248
07AUG26 385.00 P 0.01 0.01 0.01 0.01 0.00 75 293 294 +293
07AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 395.00 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
07AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
07AUG26 405.00 P 0.10 0.10 0.10 0.01 0.00 61 3 34 -3
07AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 57 0 332 0
07AUG26 415.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 130 0
07AUG26 420.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 2,146 0
07AUG26 425.00 P 0.00 0.00 0.00 0.01 -0.07 46 0 354 0
07AUG26 430.00 P 0.24 0.26 0.23 0.01 -0.15 43 34 429 +13
07AUG26 435.00 P 0.41 0.41 0.22 0.01 -0.28 39 155 200 -139
07AUG26 440.00 P 0.42 0.50 0.28 0.01 -0.51 36 104 800 -29
07AUG26 445.00 P 0.89 0.89 0.33 0.03 -0.86 36 153 938 -138
07AUG26 450.00 P 0.90 0.90 0.43 0.08 -1.38 37 452 1,281 +87
07AUG26 455.00 P 1.10 1.10 0.70 0.18 -2.09 37 131 432 -34
07AUG26 460.00 P 2.00 2.00 0.90 0.40 -2.99 37 1,479 1,323 +111
07AUG26 465.00 P 2.50 2.76 1.28 0.79 -4.01 38 210 450 +64
07AUG26 470.00 P 2.90 3.84 1.82 1.44 -5.22 38 2,638 1,688 +678
07AUG26 475.00 P 4.50 5.43 2.70 2.41 -6.39 39 186 199 +32
07AUG26 480.00 P 5.82 7.00 3.80 3.80 -8.32 39 1,081 696 +449
07AUG26 485.00 P 9.74 9.74 5.50 5.50 -9.48 39 1,328 938 +705
07AUG26 490.00 P 11.53 11.53 7.80 7.80 -11.50 39 921 872 +686
07AUG26 495.00 P 14.00 14.00 11.51 10.68 -11.94 40 38 126 +33
07AUG26 500.00 P 16.70 17.29 14.30 14.15 -12.94 41 251 227 +184
07AUG26 505.00 P 20.88 20.99 17.97 17.60 -13.71 40 182 150 +150
07AUG26 510.00 P 24.00 24.00 24.00 21.75 -14.25 42 15 22 +15
07AUG26 515.00 P 30.00 30.00 30.00 26.97 -13.68 49 10 0 -10
07AUG26 520.00 P 0.00 0.00 0.00 30.67 -14.74 44 0 0 0
07AUG26 525.00 P 0.00 0.00 0.00 35.31 -14.92 45 0 0 0
07AUG26 530.00 P 0.00 0.00 0.00 40.06 -15.03 46 0 0 0
07AUG26 535.00 P 0.00 0.00 0.00 44.89 -15.11 47 0 0 0
07AUG26 540.00 P 0.00 0.00 0.00 49.78 -15.14 47 0 0 0
07AUG26 545.00 P 0.00 0.00 0.00 54.70 -15.18 48 0 0 0
07AUG26 550.00 P 0.00 0.00 0.00 59.65 -15.19 49 0 0 0
07AUG26 555.00 P 0.00 0.00 0.00 64.62 -15.20 49 0 0 0
07AUG26 560.00 P 0.00 0.00 0.00 69.61 -15.20 51 0 0 0
07AUG26 565.00 P 0.00 0.00 0.00 74.60 -15.20 0 0 0 0
07AUG26 570.00 P 0.00 0.00 0.00 79.60 -15.23 0 0 0 0
07AUG26 575.00 P 0.00 0.00 0.00 84.60 - 0 0 0 -
14AUG26 375.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 380.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
14AUG26 385.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
14AUG26 390.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
14AUG26 395.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
14AUG26 400.00 P 0.38 0.40 0.31 0.01 - 39 55 55 -
14AUG26 405.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
14AUG26 410.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
14AUG26 415.00 P 0.00 0.00 0.00 0.07 - 39 0 0 -
14AUG26 420.00 P 0.70 0.70 0.68 0.12 - 39 79 79 -
14AUG26 425.00 P 0.90 0.90 0.90 0.20 - 39 5 5 -
14AUG26 430.00 P 1.07 1.10 1.07 0.33 - 39 105 105 -
14AUG26 435.00 P 1.30 1.36 1.30 0.52 - 39 9 9 -
14AUG26 440.00 P 1.79 1.86 1.50 0.80 - 40 14 10 -
14AUG26 445.00 P 2.10 2.32 2.10 1.17 - 40 3 3 -
14AUG26 450.00 P 2.71 3.04 2.35 1.71 - 40 1,107 1,062 -
14AUG26 455.00 P 4.20 4.20 3.10 2.42 - 40 216 186 -
14AUG26 460.00 P 5.00 5.00 3.75 3.32 - 40 231 231 -
14AUG26 465.00 P 6.00 6.20 4.86 4.43 - 41 281 241 -
14AUG26 470.00 P 6.60 7.50 6.00 5.76 - 41 122 103 -
14AUG26 475.00 P 0.00 0.00 0.00 7.25 - 41 10 5 -
14AUG26 480.00 P 12.00 12.00 9.10 9.10 - 41 134 121 -
14AUG26 485.00 P 13.00 13.00 10.99 11.03 - 40 58 57 -
14AUG26 490.00 P 14.50 15.60 14.24 13.65 - 41 16 14 -
14AUG26 495.00 P 18.73 18.73 16.40 16.12 - 40 44 30 -
14AUG26 500.00 P 21.92 22.07 21.00 19.18 - 41 115 90 -
14AUG26 505.00 P 25.36 25.38 25.28 22.38 - 41 120 120 -
14AUG26 510.00 P 29.00 29.00 29.00 26.16 - 42 10 10 -
14AUG26 515.00 P 0.00 0.00 0.00 29.44 - 40 0 0 -
14AUG26 520.00 P 0.00 0.00 0.00 33.62 - 41 0 0 -
14AUG26 525.00 P 0.00 0.00 0.00 38.33 - 44 0 0 -
14AUG26 530.00 P 0.00 0.00 0.00 41.84 - 40 0 0 -
14AUG26 535.00 P 0.00 0.00 0.00 47.48 - 47 0 0 -
14AUG26 540.00 P 0.00 0.00 0.00 50.67 - 40 0 0 -
14AUG26 545.00 P 0.00 0.00 0.00 55.34 - 40 0 0 -
14AUG26 550.00 P 0.00 0.00 0.00 60.07 - 39 0 0 -
14AUG26 555.00 P 0.00 0.00 0.00 64.88 - 39 0 0 -
14AUG26 560.00 P 0.00 0.00 0.00 69.76 - 39 0 0 -
14AUG26 565.00 P 0.00 0.00 0.00 74.67 - 39 0 0 -
14AUG26 570.00 P 0.00 0.00 0.00 79.62 - 39 0 0 -
14AUG26 575.00 P 0.00 0.00 0.00 84.60 - 0 0 0 -
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 88 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 68 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 66 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
28AUG26 300.00 P 0.11 0.11 0.10 0.01 0.00 59 300 407 +170
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 442 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,418 0
28AUG26 340.00 P 0.30 0.35 0.24 0.01 -0.02 44 64 2,209 +14
28AUG26 350.00 P 0.36 0.42 0.33 0.02 -0.03 43 73 1,814 +63
28AUG26 360.00 P 0.00 0.00 0.00 0.03 -0.07 42 0 2,548 0
28AUG26 370.00 P 0.00 0.00 0.00 0.06 -0.13 41 0 1,758 0
28AUG26 380.00 P 0.69 0.70 0.64 0.13 -0.23 41 58 2,427 -19
28AUG26 390.00 P 0.92 0.95 0.85 0.25 -0.38 40 260 7,607 -237
28AUG26 400.00 P 1.07 1.29 1.07 0.46 -0.61 40 550 15,699 -116
28AUG26 410.00 P 1.65 1.72 1.42 0.82 -0.95 40 1,131 7,984 +57
28AUG26 420.00 P 2.29 2.34 1.90 1.38 -1.41 39 698 11,033 +191
28AUG26 430.00 P 3.51 3.51 2.62 2.23 -2.00 39 1,111 11,245 -142
28AUG26 440.00 P 4.00 4.57 3.64 3.47 -2.56 39 882 14,610 -125
28AUG26 450.00 P 6.48 6.48 5.13 5.15 -3.20 38 905 9,443 +141
28AUG26 460.00 P 8.93 9.00 7.20 7.20 -4.49 38 2,320 11,208 -176
28AUG26 470.00 P 15.00 15.00 10.00 10.23 -5.43 37 704 11,720 -102
28AUG26 480.00 P 17.80 17.80 13.62 13.90 -7.00 37 844 4,387 +18
28AUG26 490.00 P 20.76 21.30 18.25 18.40 -8.59 37 987 3,564 +198
28AUG26 500.00 P 28.30 28.30 24.00 24.00 -9.35 37 499 3,968 +252
28AUG26 510.00 P 31.60 32.90 31.40 30.34 -10.76 37 82 473 +64
28AUG26 520.00 P 40.31 40.40 37.80 37.47 -12.19 37 74 791 -59
28AUG26 530.00 P 46.66 46.66 46.24 46.43 -12.05 40 111 400 +78
28AUG26 540.00 P 56.51 56.51 54.62 54.09 -13.32 39 68 790 +56
28AUG26 550.00 P 63.37 63.37 63.37 63.26 -13.04 41 77 962 +11
28AUG26 560.00 P 0.00 0.00 0.00 71.59 -14.17 39 0 1,009 0
28AUG26 570.00 P 0.00 0.00 0.00 82.77 -13.13 48 0 2,537 0
28AUG26 580.00 P 0.00 0.00 0.00 91.33 -14.36 46 0 1,371 0
28AUG26 590.00 P 102.00 102.00 101.61 101.64 -13.78 51 201 3,703 -1
28AUG26 600.00 P 0.00 0.00 0.00 109.82 -15.02 41 0 443 0
28AUG26 610.00 P 0.00 0.00 0.00 120.18 -14.62 48 0 238 0
28AUG26 620.00 P 0.00 0.00 0.00 130.11 -14.69 50 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 140.11 -14.70 53 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 150.11 -14.69 55 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 160.31 -14.50 60 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 170.31 -14.73 63 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 180.31 -14.49 65 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 190.31 -14.49 68 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 200.36 -14.44 71 0 0 0
28AUG26 700.00 P 212.00 212.00 211.30 210.31 -14.49 73 10 5 +5
28AUG26 710.00 P 0.00 0.00 0.00 220.31 -14.49 75 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 230.31 -14.49 77 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 240.31 -14.49 80 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 250.31 -14.49 82 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 260.31 -14.49 84 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 270.31 -14.49 86 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 280.31 -14.49 88 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 290.22 - 89 0 0 -
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 57 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 55 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 202 0
29SEP26 320.00 P 0.00 0.00 0.00 0.04 -0.06 38 0 389 0
29SEP26 330.00 P 0.00 0.00 0.00 0.07 -0.10 38 0 1,069 0
29SEP26 340.00 P 0.00 0.00 0.00 0.13 -0.16 38 0 647 0
29SEP26 350.00 P 0.00 0.00 0.00 0.23 -0.24 37 0 2,119 0
29SEP26 360.00 P 1.21 1.21 1.16 0.39 -0.37 37 39 4,974 +15
29SEP26 370.00 P 1.41 1.41 1.40 0.63 -0.55 37 6 4,499 0
29SEP26 380.00 P 1.96 1.96 1.80 0.99 -0.77 37 29 6,627 +15
29SEP26 390.00 P 2.42 2.42 2.25 1.50 -1.05 37 40 7,299 +5
29SEP26 400.00 P 3.05 3.20 2.78 2.19 -1.40 36 396 16,082 -88
29SEP26 410.00 P 4.18 4.18 3.59 3.19 -1.77 36 204 13,070 -113
29SEP26 420.00 P 5.01 5.50 4.65 4.50 -2.27 36 278 8,780 -47
29SEP26 430.00 P 6.99 7.08 5.99 6.16 -2.56 36 590 15,963 -477
29SEP26 440.00 P 11.00 11.00 7.92 8.05 -3.24 36 590 23,406 -385
29SEP26 450.00 P 12.10 12.10 10.05 10.24 -4.24 35 1,459 17,560 -132
29SEP26 460.00 P 14.00 14.60 13.00 13.20 -4.80 35 1,179 17,345 -153
29SEP26 470.00 P 18.00 18.15 16.72 16.88 -5.62 35 117 8,827 -56
29SEP26 480.00 P 22.86 22.99 20.73 20.97 -6.56 34 732 10,973 -299
29SEP26 490.00 P 26.00 28.23 25.50 25.99 -7.35 35 2,591 8,492 -427
29SEP26 500.00 P 34.03 34.03 30.88 31.21 -8.41 34 4,077 16,972 +599
29SEP26 510.00 P 38.20 38.32 37.46 37.24 -10.76 34 647 7,346 +536
29SEP26 520.00 P 0.00 0.00 0.00 44.40 -9.98 35 0 7,815 0
29SEP26 530.00 P 52.80 52.80 52.80 51.34 -10.76 35 1 3,310 0
29SEP26 540.00 P 60.90 60.90 60.90 58.38 -12.23 34 1 11,185 -1
29SEP26 550.00 P 67.60 68.78 67.40 67.16 -9.62 36 254 7,079 +104
29SEP26 560.00 P 77.93 77.93 77.93 75.75 -12.30 37 2 7,280 0
29SEP26 570.00 P 85.19 85.26 84.58 84.58 -12.58 37 414 4,779 -353
29SEP26 580.00 P 98.00 98.00 93.50 95.09 -12.04 41 3 4,276 -2
29SEP26 590.00 P 0.00 0.00 0.00 104.13 -12.40 42 0 1,684 0
29SEP26 600.00 P 0.00 0.00 0.00 112.23 -13.61 40 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 124.45 -11.12 48 0 1,937 0
29SEP26 620.00 P 137.00 137.00 137.00 134.30 -12.98 50 1 1,952 0
29SEP26 630.00 P 145.00 145.00 142.98 141.47 -13.40 44 35 3,091 +30
29SEP26 640.00 P 0.00 0.00 0.00 150.57 -14.51 42 0 986 0
29SEP26 650.00 P 0.00 0.00 0.00 160.31 -14.50 43 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 170.31 -14.73 45 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 180.31 -14.49 47 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 190.31 -15.21 48 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 200.36 -14.44 50 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 210.31 -14.49 52 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 220.31 -14.49 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 230.31 -14.49 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 240.31 -14.49 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 250.31 -14.49 58 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 260.31 -15.16 60 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 270.31 -15.16 61 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 280.31 -14.49 63 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 290.27 -14.53 64 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 300.27 -14.53 66 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 310.27 -14.53 67 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 320.27 -14.53 68 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 330.31 -14.49 70 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 340.27 -14.53 71 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 350.27 -14.53 72 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 360.26 -14.54 74 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 370.13 -15.33 74 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 380.26 -14.54 76 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 390.31 -14.49 78 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 400.12 -15.34 77 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 410.30 -15.16 80 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 420.09 -15.37 80 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 430.09 -15.41 81 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 440.27 -14.53 84 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 450.26 -15.18 85 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 460.27 -14.53 86 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 470.13 -14.67 86 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 480.26 -14.68 88 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 490.27 -14.67 89 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 500.27 -14.53 90 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 510.27 -14.53 92 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29OCT26 295.00 P 0.74 0.74 0.74 0.03 -0.02 35 8 8 +8
29OCT26 300.00 P 0.87 0.87 0.87 0.04 -0.03 35 30 244 0
29OCT26 310.00 P 0.00 0.00 0.00 0.07 -0.07 35 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.13 -0.11 35 0 52 0
29OCT26 330.00 P 0.00 0.00 0.00 0.24 -0.16 35 0 43 0
29OCT26 340.00 P 1.52 1.52 1.52 0.39 -0.24 35 1 68 +1
29OCT26 350.00 P 1.87 1.87 1.87 0.61 -0.36 35 2 505 -2
29OCT26 360.00 P 0.00 0.00 0.00 0.92 -0.53 35 0 410 0
29OCT26 370.00 P 2.46 2.46 2.46 1.40 -0.75 35 1 606 0
29OCT26 380.00 P 3.29 3.29 3.00 2.05 -1.01 35 32 1,423 -30
29OCT26 390.00 P 4.10 4.10 3.78 2.88 -1.33 35 135 1,192 -65
29OCT26 400.00 P 4.88 4.92 4.60 3.92 -1.73 34 172 1,800 -28
29OCT26 410.00 P 6.00 6.10 5.86 5.36 -2.20 34 247 3,677 -135
29OCT26 420.00 P 7.48 7.60 7.38 7.11 -2.70 34 191 4,417 +100
29OCT26 430.00 P 10.09 10.09 9.28 9.15 -3.06 34 504 4,123 +130
29OCT26 440.00 P 12.59 12.59 11.39 11.53 -3.96 34 633 3,886 -320
29OCT26 450.00 P 14.55 15.00 14.00 14.10 -4.53 34 319 1,760 -123
29OCT26 460.00 P 18.37 18.37 17.62 17.41 -5.18 33 101 5,656 +53
29OCT26 470.00 P 22.00 22.15 21.02 21.22 -5.93 33 78 4,009 +30
29OCT26 480.00 P 26.10 27.50 25.43 25.55 -6.77 33 494 3,523 +42
29OCT26 490.00 P 31.90 32.92 30.82 30.83 -7.25 34 104 2,464 +34
29OCT26 500.00 P 36.84 37.93 36.00 35.88 -8.52 33 193 2,604 +90
29OCT26 510.00 P 45.03 45.03 42.00 41.81 -9.20 33 302 1,986 +200
29OCT26 520.00 P 48.90 48.90 48.90 48.40 -9.93 34 4 505 +4
29OCT26 530.00 P 0.00 0.00 0.00 55.17 -10.48 34 0 105 0
29OCT26 540.00 P 0.00 0.00 0.00 62.36 -11.11 34 0 440 0
29OCT26 550.00 P 0.00 0.00 0.00 70.04 -11.63 34 0 124 0
29OCT26 560.00 P 80.46 81.00 80.40 79.50 -10.74 36 34 361 0
29OCT26 570.00 P 0.00 0.00 0.00 87.02 -12.83 35 0 10 0
29OCT26 580.00 P 0.00 0.00 0.00 96.17 -12.91 36 0 40 0
29OCT26 590.00 P 0.00 0.00 0.00 105.16 -13.00 37 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 114.18 -13.23 37 0 150 0
29OCT26 610.00 P 0.00 0.00 0.00 124.45 -12.34 40 0 360 0
29OCT26 620.00 P 0.00 0.00 0.00 134.30 -12.98 42 0 91 0
29OCT26 630.00 P 0.00 0.00 0.00 141.89 -13.55 38 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 151.28 -13.80 38 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 160.81 -14.15 38 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 170.33 -14.71 38 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 180.31 -14.49 40 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 190.31 -15.21 41 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 200.36 -14.44 43 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 210.31 -14.49 44 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 220.31 -15.11 45 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 230.49 -14.94 48 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 240.31 -15.12 48 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 250.31 -15.16 49 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 260.31 -15.16 51 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 270.31 -15.16 52 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 280.31 -14.49 53 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 290.27 -14.53 54 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 300.27 -14.53 56 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 310.27 -14.53 57 0 0 0
27NOV26 235.00 P 0.50 0.50 0.50 0.01 0.00 40 20 20 +20
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
27NOV26 290.00 P 1.03 1.03 1.03 0.09 -0.04 35 10 10 +10
27NOV26 295.00 P 0.00 0.00 0.00 0.11 -0.05 35 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.15 -0.07 35 0 10 0
27NOV26 310.00 P 0.00 0.00 0.00 0.25 -0.11 35 0 10 0
27NOV26 320.00 P 0.00 0.00 0.00 0.40 -0.16 35 0 20 0
27NOV26 330.00 P 0.00 0.00 0.00 0.61 -0.26 35 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.92 -0.39 35 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 1.36 -0.51 35 0 3 0
27NOV26 360.00 P 0.00 0.00 0.00 1.91 -0.69 35 0 0 0
27NOV26 370.00 P 3.77 3.80 3.77 2.64 -0.97 35 122 124 +122
27NOV26 380.00 P 0.00 0.00 0.00 3.62 -1.21 35 0 1 0
27NOV26 390.00 P 5.55 5.63 5.55 4.78 -1.52 35 125 125 +121
27NOV26 400.00 P 6.95 6.95 6.93 6.24 -1.98 35 46 46 +39
27NOV26 410.00 P 8.70 8.70 8.40 8.06 -2.34 35 6 69 +3
27NOV26 420.00 P 10.55 10.55 10.26 10.07 -2.92 34 39 38 +38
27NOV26 430.00 P 13.19 13.19 12.68 12.44 -3.40 34 31 121 +30
27NOV26 440.00 P 15.68 15.95 15.12 15.06 -3.98 34 64 66 +63
27NOV26 450.00 P 19.12 19.12 18.30 18.12 -4.55 34 36 108 +36
27NOV26 460.00 P 21.80 21.93 21.80 21.64 -5.02 34 60 243 0
27NOV26 470.00 P 25.72 27.43 25.72 25.57 -5.73 33 1,036 1,117 +736
27NOV26 480.00 P 30.85 32.06 29.60 30.03 -6.62 33 241 211 +210
27NOV26 490.00 P 37.27 37.27 37.27 34.99 -7.37 33 30 90 +30
27NOV26 500.00 P 0.00 0.00 0.00 40.34 -8.21 33 0 90 0
27NOV26 510.00 P 48.97 48.97 48.97 46.19 -8.79 33 30 30 +30
27NOV26 520.00 P 54.18 54.18 53.86 52.59 -9.45 33 62 62 +62
27NOV26 530.00 P 0.00 0.00 0.00 59.19 -10.09 34 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 66.17 -11.09 33 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 73.89 -11.30 34 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 81.71 -12.12 34 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 88.31 -14.04 33 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 98.40 -12.61 35 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 106.90 -12.95 35 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 116.10 -12.76 36 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 124.96 -12.82 36 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 134.30 -12.98 37 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 143.11 -13.19 37 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 152.35 -13.39 37 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 161.70 -13.64 37 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 171.10 -13.94 37 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 180.59 -14.28 37 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 190.31 -15.21 37 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 200.36 -14.44 39 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 210.31 -15.16 40 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 220.31 -15.16 41 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 230.49 -14.95 43 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 240.31 -15.15 44 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 250.31 -15.16 45 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 260.31 -15.16 46 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 270.43 -15.04 48 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 280.44 -15.08 49 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 290.44 - 50 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9,380 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 99 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 292 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 235 0
30DEC26 260.00 P 0.00 0.00 0.00 0.02 -0.05 32 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.03 -0.06 33 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 -0.08 33 0 85 0
30DEC26 275.00 P 0.00 0.00 0.00 0.06 -0.10 33 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.08 -0.12 33 0 12 0
30DEC26 285.00 P 0.00 0.00 0.00 0.11 -0.16 33 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.15 -0.18 33 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.19 -0.23 33 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 0.25 -0.27 33 0 212 0
30DEC26 310.00 P 0.00 0.00 0.00 0.40 -0.39 33 0 705 0
30DEC26 320.00 P 2.80 2.80 2.80 0.60 -0.54 33 10 1,061 0
30DEC26 330.00 P 0.00 0.00 0.00 0.93 -0.70 33 0 1,136 0
30DEC26 340.00 P 3.08 3.08 2.88 1.36 -0.92 33 2 813 -1
30DEC26 350.00 P 3.47 3.53 3.47 1.90 -1.16 33 131 7,938 +129
30DEC26 360.00 P 4.27 4.27 4.27 2.65 -1.47 33 5 2,198 -5
30DEC26 370.00 P 5.03 5.03 5.03 3.60 -1.79 33 1 2,320 +1
30DEC26 380.00 P 6.25 6.33 6.00 4.71 -2.16 33 59 2,413 +45
30DEC26 390.00 P 8.13 8.13 7.20 6.21 -2.57 33 252 2,357 +43
30DEC26 400.00 P 9.00 9.40 8.70 7.92 -2.92 33 143 11,924 -45
30DEC26 410.00 P 11.12 11.12 10.77 9.94 -3.26 33 304 9,148 +102
30DEC26 420.00 P 12.85 13.68 12.67 12.38 -3.50 33 271 10,041 +44
30DEC26 430.00 P 15.80 15.90 15.18 15.03 -3.74 33 113 22,004 -59
30DEC26 440.00 P 18.66 18.66 18.00 18.12 -4.06 33 140 7,285 +69
30DEC26 450.00 P 22.00 22.50 21.33 21.50 -4.52 33 167 13,361 +25
30DEC26 460.00 P 25.59 25.68 25.22 25.09 -5.16 33 36 10,001 0
30DEC26 470.00 P 29.50 30.09 29.50 29.34 -6.06 33 45 7,905 +40
30DEC26 480.00 P 35.00 35.00 34.00 33.59 -6.66 33 85 6,963 -2
30DEC26 490.00 P 40.00 40.00 38.71 38.54 -7.37 33 64 4,468 0
30DEC26 500.00 P 44.95 46.00 44.00 43.83 -8.21 33 67 19,565 -21
30DEC26 510.00 P 51.70 51.70 50.00 49.92 -8.50 33 51 7,322 0
30DEC26 520.00 P 56.05 57.00 56.05 56.22 -9.10 33 8 5,022 -3
30DEC26 530.00 P 64.50 64.50 64.50 62.90 -9.79 33 5 5,499 +5
30DEC26 540.00 P 71.00 71.00 71.00 69.30 -10.79 33 10 2,213 -10
30DEC26 550.00 P 79.47 80.67 77.00 77.10 -12.90 33 246 11,403 +147
30DEC26 560.00 P 84.33 85.05 84.33 82.35 -13.84 31 3 4,664 -1
30DEC26 570.00 P 95.97 95.97 95.97 90.07 -14.39 31 1 4,423 0
30DEC26 580.00 P 102.00 102.00 102.00 103.89 -9.03 37 1 6,454 0
30DEC26 590.00 P 0.00 0.00 0.00 111.20 -10.18 36 0 3,832 0
30DEC26 600.00 P 122.48 122.48 122.48 119.53 -11.47 36 3 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 126.95 -10.83 35 0 4,793 0
30DEC26 620.00 P 0.00 0.00 0.00 135.77 -12.10 36 0 1,907 0
30DEC26 630.00 P 0.00 0.00 0.00 146.71 -11.30 38 0 2,677 0
30DEC26 640.00 P 0.00 0.00 0.00 153.81 -13.00 36 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 162.95 -12.94 36 0 2,400 0
30DEC26 660.00 P 174.88 174.88 174.88 176.53 -10.09 43 30 3,400 +30
30DEC26 670.00 P 0.00 0.00 0.00 181.59 -13.44 36 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 191.08 -14.44 36 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 200.67 -14.24 36 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 210.36 -15.11 37 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 220.53 -14.94 38 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 230.49 -15.04 39 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 240.49 -14.97 40 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 250.49 -14.98 41 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 260.31 -15.16 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 270.43 -15.04 43 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 280.44 -15.08 45 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 290.44 -15.09 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 300.30 -14.50 46 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 310.30 -15.17 47 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 320.27 -14.53 48 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 330.31 -15.23 49 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 340.27 -14.53 50 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 350.27 -14.53 51 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 360.26 -14.54 51 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 370.13 -15.33 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 380.26 -15.16 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 390.31 -15.16 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 400.12 -15.35 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 410.30 -15.17 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 420.09 -15.37 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 430.09 -15.41 57 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 440.27 -14.53 58 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 450.26 -15.18 59 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 460.27 -14.53 60 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 470.13 -15.39 60 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 480.26 -15.54 61 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 490.27 -15.54 62 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 500.27 -14.73 63 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 510.27 -14.73 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.11 +0.07 36 0 35,245 0
30MAR27 235.00 P 0.00 0.00 0.00 0.14 +0.08 35 0 181 0
30MAR27 240.00 P 0.00 0.00 0.00 0.18 +0.10 35 0 131 0
30MAR27 245.00 P 0.00 0.00 0.00 0.21 +0.11 35 0 60 0
30MAR27 250.00 P 1.45 1.45 1.45 0.27 +0.13 35 4 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.33 +0.16 35 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.39 +0.17 35 0 53 0
30MAR27 265.00 P 0.00 0.00 0.00 0.49 +0.21 35 0 180 0
30MAR27 270.00 P 1.90 1.90 1.90 0.59 +0.24 35 9 56 -9
30MAR27 275.00 P 0.00 0.00 0.00 0.68 +0.24 35 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.82 +0.28 35 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 0.98 +0.33 35 0 6 0
30MAR27 290.00 P 2.46 2.46 2.46 1.13 +0.29 35 7 14 -7
30MAR27 295.00 P 0.00 0.00 0.00 1.31 +0.34 35 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 1.60 +0.45 35 0 587 0
30MAR27 310.00 P 0.00 0.00 0.00 2.02 +0.34 34 0 127 0
30MAR27 320.00 P 0.00 0.00 0.00 2.77 +0.45 35 0 468 0
30MAR27 330.00 P 0.00 0.00 0.00 3.50 +0.43 34 0 1,203 0
30MAR27 340.00 P 0.00 0.00 0.00 4.51 +0.41 34 0 2,881 0
30MAR27 350.00 P 6.23 6.23 6.11 5.56 +0.32 34 2 11,718 +1
30MAR27 360.00 P 7.50 7.50 7.02 6.96 +0.22 34 156 6,296 +144
30MAR27 370.00 P 8.54 8.71 8.40 8.07 -0.32 34 272 3,010 +46
30MAR27 380.00 P 10.25 10.25 10.10 10.16 -0.25 34 58 2,668 +45
30MAR27 390.00 P 12.00 12.50 11.80 11.97 -0.69 34 100 2,842 +37
30MAR27 400.00 P 13.74 14.09 13.74 13.92 -1.38 33 151 20,091 -143
30MAR27 410.00 P 16.98 16.98 16.15 16.24 -1.93 33 153 24,681 +45
30MAR27 420.00 P 20.00 20.00 18.50 18.87 -2.65 33 127 14,355 0
30MAR27 430.00 P 21.94 21.94 21.45 21.84 -3.17 32 4 5,765 0
30MAR27 440.00 P 25.27 25.27 25.27 25.16 -3.93 32 5 4,808 -5
30MAR27 450.00 P 29.00 29.40 28.30 28.75 -4.42 32 64 4,956 +38
30MAR27 460.00 P 33.10 33.10 32.38 32.75 -4.87 32 463 3,148 +231
30MAR27 470.00 P 37.11 37.11 37.11 37.12 -5.74 32 40 5,460 +40
30MAR27 480.00 P 41.50 42.99 41.50 41.38 -6.33 32 128 5,511 -48
30MAR27 490.00 P 46.99 47.10 46.99 46.41 -6.92 32 53 5,019 -17
30MAR27 500.00 P 53.29 53.29 52.20 51.79 -7.51 32 35 6,815 -1
30MAR27 510.00 P 60.15 60.15 58.03 58.43 -5.47 32 35 4,832 -5
30MAR27 520.00 P 63.80 63.80 63.80 63.80 -8.32 32 2 2,699 0
30MAR27 530.00 P 0.00 0.00 0.00 70.19 -8.93 32 0 1,252 0
30MAR27 540.00 P 78.16 78.16 76.83 76.83 -9.60 32 31 640 +29
30MAR27 550.00 P 0.00 0.00 0.00 84.23 -9.35 32 0 1,241 0
30MAR27 560.00 P 0.00 0.00 0.00 91.53 -10.07 32 0 2,549 0
30MAR27 570.00 P 0.00 0.00 0.00 99.13 -10.42 33 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 106.93 -10.65 33 0 1,179 0
30MAR27 590.00 P 0.00 0.00 0.00 114.93 -11.03 33 0 349 0
30MAR27 600.00 P 128.00 128.00 124.39 123.09 -10.91 33 63 2,570 -63
30MAR27 610.00 P 0.00 0.00 0.00 131.39 -11.49 33 0 526 0
30MAR27 620.00 P 0.00 0.00 0.00 140.30 -11.25 34 0 783 0
30MAR27 630.00 P 0.00 0.00 0.00 148.89 -11.52 34 0 2,126 0
30MAR27 640.00 P 0.00 0.00 0.00 157.59 -11.72 34 0 930 0
30MAR27 650.00 P 164.00 164.00 164.00 167.47 -10.93 35 1 4,004 +1
30MAR27 660.00 P 0.00 0.00 0.00 176.53 -10.94 36 0 840 0
30MAR27 670.00 P 0.00 0.00 0.00 183.92 -12.71 34 0 372 0
30MAR27 680.00 P 0.00 0.00 0.00 193.12 -12.99 34 0 379 0
30MAR27 690.00 P 0.00 0.00 0.00 201.90 -13.74 33 0 115 0
30MAR27 700.00 P 0.00 0.00 0.00 211.71 -13.76 34 0 213 0
30MAR27 710.00 P 0.00 0.00 0.00 221.48 -13.99 35 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 231.02 -14.51 35 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 240.49 -14.97 35 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 250.49 -14.98 36 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 260.31 -15.16 36 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 270.43 -15.05 37 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 280.44 -15.08 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 290.44 -15.09 39 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 300.30 -14.50 39 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 310.30 -15.17 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 320.27 -15.21 41 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 330.31 -15.23 42 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 340.27 -14.53 42 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 350.27 -15.21 43 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 360.26 -14.54 44 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.38 -0.06 32 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.50 -0.05 32 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.71 -0.09 32 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.87 -0.10 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.04 -0.09 32 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.21 -0.14 32 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 1.43 -0.18 32 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 1.69 -0.17 32 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 1.95 -0.27 32 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.22 -0.38 32 0 348 0
29JUN27 300.00 P 0.00 0.00 0.00 2.60 -0.39 32 0 858 0
29JUN27 310.00 P 0.00 0.00 0.00 3.37 -0.52 32 0 2,892 0
29JUN27 320.00 P 5.93 5.93 5.93 4.36 -0.64 32 1 469 0
29JUN27 330.00 P 7.20 7.20 7.20 5.47 -0.85 32 3 213 -3
29JUN27 340.00 P 0.00 0.00 0.00 6.85 -1.01 32 0 326 0
29JUN27 350.00 P 9.70 9.79 9.64 8.38 -1.26 32 54 530 -5
29JUN27 360.00 P 11.37 11.37 11.10 10.19 -1.52 32 91 540 -45
29JUN27 370.00 P 12.80 12.80 12.80 12.25 -1.72 33 1 1,069 +1
29JUN27 380.00 P 14.69 14.69 14.69 14.26 -2.40 32 2 590 0
29JUN27 390.00 P 0.00 0.00 0.00 17.07 -2.30 33 0 481 0
29JUN27 400.00 P 21.68 21.68 19.36 19.83 -2.92 33 77 526 +1
29JUN27 410.00 P 22.70 22.70 22.23 22.23 -3.36 32 36 1,459 -34
29JUN27 420.00 P 25.60 25.60 25.60 25.63 -3.35 32 1 1,437 +1
29JUN27 430.00 P 29.60 29.60 29.60 28.67 -3.98 32 1 1,090 0
29JUN27 440.00 P 32.50 32.58 32.25 32.25 -4.34 32 152 2,777 +98
29JUN27 450.00 P 37.20 37.70 36.00 36.15 -4.79 32 39 1,530 -17
29JUN27 460.00 P 40.60 40.60 40.60 40.42 -5.14 32 1 647 0
29JUN27 470.00 P 0.00 0.00 0.00 45.07 -5.40 31 0 1,343 0
29JUN27 480.00 P 49.85 49.85 49.85 50.23 -5.52 32 1 588 +1
29JUN27 490.00 P 54.71 56.50 54.71 55.15 -6.16 32 61 741 +11
29JUN27 500.00 P 60.57 60.70 60.50 60.70 -6.49 32 301 2,548 +99
29JUN27 510.00 P 67.09 67.09 67.09 65.72 -7.64 31 1 405 -1
29JUN27 520.00 P 71.60 71.60 71.60 71.60 -8.21 31 5 677 0
29JUN27 530.00 P 0.00 0.00 0.00 78.01 -8.35 31 0 233 0
29JUN27 540.00 P 0.00 0.00 0.00 84.59 -8.66 31 0 625 0
29JUN27 550.00 P 0.00 0.00 0.00 91.92 -8.54 32 0 478 0
29JUN27 560.00 P 99.00 99.00 99.00 98.99 -10.37 32 5 51 0
29JUN27 570.00 P 0.00 0.00 0.00 106.28 -9.14 32 0 35 0
29JUN27 580.00 P 0.00 0.00 0.00 113.56 -9.64 32 0 243 0
29JUN27 590.00 P 0.00 0.00 0.00 121.23 -9.94 32 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 128.18 -11.04 32 0 4,152 0
29JUN27 610.00 P 0.00 0.00 0.00 137.28 -9.64 33 0 270 0
29JUN27 620.00 P 0.00 0.00 0.00 145.11 -10.95 33 0 344 0
29JUN27 630.00 P 0.00 0.00 0.00 153.24 -11.45 33 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 161.83 -11.04 33 0 246 0
29JUN27 650.00 P 0.00 0.00 0.00 170.36 -11.20 33 0 921 0
29JUN27 660.00 P 0.00 0.00 0.00 178.92 -11.43 33 0 31 0
29JUN27 670.00 P 0.00 0.00 0.00 187.41 -11.81 33 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 196.67 -12.33 33 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 205.32 -12.74 33 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 214.29 -13.09 33 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 223.37 -13.45 33 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 232.34 -13.99 33 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 241.79 -14.16 33 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 251.22 -14.43 33 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 260.80 -14.70 33 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 270.52 -14.96 33 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 280.44 -15.08 34 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 290.44 - 35 0 0 -
TOTAL PUT 49,334 952,057 +5,443
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$ 133.800
28AUG26 87.50 C 0.00 0.00 0.00 46.48 +1.85 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.98 +1.74 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 41.49 +1.75 43 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 39.00 +1.72 45 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 36.50 +1.93 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 34.02 +1.66 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 31.54 +1.65 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 29.07 +1.63 41 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 26.62 +1.59 41 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 24.20 +1.66 41 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 21.82 +1.60 41 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 19.51 +1.54 41 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 17.27 +1.45 41 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 15.13 +1.35 41 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 13.11 +1.23 41 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 11.24 +1.12 41 0 225 0
28AUG26 127.50 C 0.00 0.00 0.00 9.71 +1.18 42 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 7.95 +1.07 41 0 286 0
28AUG26 132.50 C 4.98 6.16 4.98 6.36 +0.70 39 96 415 -15
28AUG26 135.00 C 4.05 4.82 4.05 5.18 +0.58 40 40 128 +38
28AUG26 137.50 C 3.38 3.42 3.38 4.17 +0.48 40 17 161 0
28AUG26 140.00 C 2.80 3.08 2.60 3.31 +0.39 40 19 670 +1
28AUG26 142.50 C 2.19 2.19 2.19 2.59 +0.30 40 1 1,212 +1
28AUG26 145.00 C 1.66 1.66 1.66 2.00 +0.22 40 5 89 +5
28AUG26 147.50 C 0.00 0.00 0.00 1.53 +0.18 40 0 45 0
28AUG26 150.00 C 0.97 0.97 0.97 1.15 +0.12 40 2 64 0
28AUG26 152.50 C 0.00 0.00 0.00 0.86 +0.06 41 0 2,548 0
28AUG26 155.00 C 0.50 0.60 0.50 0.63 +0.03 41 36 47 +36
29SEP26 62.50 C 0.00 0.00 0.00 71.45 +1.77 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 68.96 +1.77 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 66.46 +1.77 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.97 +1.75 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.47 +1.76 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.98 +1.75 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.49 +1.76 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.99 +1.75 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 51.50 +1.75 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.00 +1.74 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 46.51 +1.72 0 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 44.02 +1.73 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.53 +1.71 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.04 +1.70 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 36.55 +1.66 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 34.08 +1.62 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 31.62 +1.73 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 29.07 +1.40 28 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 26.79 +1.39 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 24.28 +1.57 33 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 22.17 +1.47 36 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 19.97 +1.37 36 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 17.87 +1.27 36 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 15.90 +1.18 36 0 60 0
29SEP26 122.50 C 0.00 0.00 0.00 14.05 +1.08 36 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 12.30 +0.93 36 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 10.73 +0.85 36 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 9.19 +0.65 36 0 261 0
29SEP26 132.50 C 0.00 0.00 0.00 7.82 +0.45 35 0 33 0
29SEP26 135.00 C 5.95 6.90 5.85 6.72 +0.36 36 17 130 +16
29SEP26 137.50 C 0.00 0.00 0.00 5.62 +0.25 35 0 63 0
29SEP26 140.00 C 0.00 0.00 0.00 4.84 +0.25 36 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 4.08 +0.21 36 0 76 0
29SEP26 145.00 C 3.40 3.40 3.40 3.42 +0.17 36 1 114 +1
29SEP26 147.50 C 0.00 0.00 0.00 2.87 +0.20 36 0 88 0
29SEP26 150.00 C 2.22 2.22 2.22 2.39 +0.17 37 1 18 0
29SEP26 152.50 C 2.06 2.06 2.06 1.94 +0.13 36 15 522 0
29SEP26 155.00 C 0.00 0.00 0.00 1.59 +0.10 36 0 1,052 0
29OCT26 102.50 C 0.00 0.00 0.00 31.80 +1.44 36 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 29.47 +1.71 36 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 27.05 +1.37 34 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 24.33 +0.83 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 22.89 +1.43 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 20.84 +1.31 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 18.96 +1.29 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 17.15 +1.18 36 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 15.44 +1.09 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 13.88 +1.03 36 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 12.21 +0.71 35 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 10.82 +0.62 35 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 9.57 +0.61 35 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 8.41 +0.47 35 0 29 0
29OCT26 137.50 C 7.04 7.04 6.91 7.56 +0.48 36 30 23 +8
29OCT26 140.00 C 0.00 0.00 0.00 6.49 +0.36 35 0 31 0
29OCT26 142.50 C 0.00 0.00 0.00 5.67 +0.29 35 0 48 0
29OCT26 145.00 C 0.00 0.00 0.00 4.94 +0.22 35 0 28 0
29OCT26 147.50 C 0.00 0.00 0.00 4.29 +0.16 36 0 46 0
29OCT26 150.00 C 0.00 0.00 0.00 3.72 +0.16 35 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 3.23 +0.25 36 0 31 0
29OCT26 155.00 C 0.00 0.00 0.00 2.73 +0.18 35 0 8 0
27NOV26 107.50 C 0.00 0.00 0.00 27.44 +0.69 33 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 25.42 +0.84 34 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 23.47 +0.98 34 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 21.61 +0.96 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 20.24 +1.27 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 18.58 +1.28 36 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 16.97 +1.15 36 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 15.49 +1.15 36 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 14.26 +1.18 37 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 12.43 +0.62 35 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 11.20 +0.61 35 0 0 0
27NOV26 135.00 C 9.21 9.21 9.21 10.11 +0.48 35 15 15 +15
27NOV26 137.50 C 0.00 0.00 0.00 9.06 +0.49 36 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 8.15 +0.37 36 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 7.29 +0.39 36 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 6.51 +0.33 36 0 0 0
27NOV26 147.50 C 5.10 5.10 5.10 5.83 +0.28 36 15 15 +15
27NOV26 150.00 C 0.00 0.00 0.00 5.22 +0.28 36 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 4.72 +0.48 36 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 4.16 - 36 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 66.46 +1.76 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.97 +1.75 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.48 +1.77 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.98 +1.75 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.49 +1.74 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.00 +1.57 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.52 +1.58 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.05 +1.48 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 46.60 +1.41 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 44.19 +1.40 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.53 +0.91 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.14 +0.77 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 36.90 +0.74 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.72 +0.72 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 32.59 +0.70 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.54 +0.87 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 28.44 +0.83 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 26.52 +0.78 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 24.73 +1.07 35 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 22.88 +1.13 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 21.24 +1.14 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 19.90 +1.38 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 18.39 +1.34 36 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 16.93 +1.32 36 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 15.55 +1.21 36 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 14.29 +1.23 36 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 13.02 +1.08 36 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.60 +0.73 35 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 10.55 +0.60 35 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 9.60 +0.46 35 0 94 0
30DEC26 142.50 C 0.00 0.00 0.00 8.75 +0.61 35 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 7.89 +0.54 35 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 7.18 +0.56 35 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 6.49 +0.48 36 0 87 0
30DEC26 152.50 C 0.00 0.00 0.00 5.81 +0.31 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.28 +0.35 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.39 +0.78 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 52.09 +0.77 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.80 +0.74 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.57 +0.77 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.37 +0.75 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.20 +0.73 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.07 +0.73 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.99 +0.77 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.99 +0.78 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 35.02 +0.86 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.12 +0.75 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.23 +0.81 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.44 +0.95 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 27.75 +0.73 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.11 +0.85 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 24.48 +0.59 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.93 +0.79 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.46 +0.94 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.05 +0.83 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.69 +0.71 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.25 +0.01 34 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 16.40 +0.61 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.52 +0.83 36 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 14.04 +0.39 35 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 13.03 +0.36 35 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 12.07 +0.32 35 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 11.18 +0.30 35 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 10.34 +0.27 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 9.55 +0.29 35 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 9.04 +0.33 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.37 +0.15 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 44.55 +0.74 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 42.54 +0.75 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 40.57 +0.75 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 38.65 +0.74 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 36.77 +0.73 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.95 +0.71 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 33.18 +0.72 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.52 +0.75 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.85 +0.94 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.28 +0.85 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.74 +0.96 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.27 +0.68 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 23.85 +0.66 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 22.72 +0.86 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 21.57 +0.98 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 20.32 +0.94 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.99 +0.50 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.86 +0.45 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.86 +0.45 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.86 +0.43 34 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 14.91 +0.40 34 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 14.09 +0.46 35 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 13.27 +0.47 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.45 +0.59 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 11.68 +0.48 35 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 11.02 +0.03 35 0 0 0
TOTAL CALL 310 14,909 +121
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 61 0
28AUG26 102.50 P 0.20 0.20 0.20 0.03 -0.03 42 2 142 -2
28AUG26 105.00 P 0.00 0.00 0.00 0.06 -0.04 42 0 78 0
28AUG26 107.50 P 0.00 0.00 0.00 0.10 -0.07 41 0 40 0
28AUG26 110.00 P 0.00 0.00 0.00 0.18 -0.11 41 0 107 0
28AUG26 112.50 P 0.55 0.55 0.55 0.30 -0.17 41 1 26 -1
28AUG26 115.00 P 0.00 0.00 0.00 0.48 -0.25 41 0 218 0
28AUG26 117.50 P 0.00 0.00 0.00 0.75 -0.33 41 0 145 0
28AUG26 120.00 P 1.42 1.42 1.42 1.11 -0.45 41 1 170 0
28AUG26 122.50 P 0.00 0.00 0.00 1.61 -0.57 41 0 91 0
28AUG26 125.00 P 2.92 2.92 2.92 2.25 -0.65 41 6 159 0
28AUG26 127.50 P 3.14 3.14 3.14 3.05 -0.73 42 1 716 0
28AUG26 130.00 P 5.00 5.00 4.58 4.02 -0.82 42 11 211 0
28AUG26 132.50 P 0.00 0.00 0.00 5.17 -1.07 42 0 212 0
28AUG26 135.00 P 8.07 8.07 6.50 6.49 -1.10 42 2 2 +2
28AUG26 137.50 P 0.00 0.00 0.00 7.98 -1.05 43 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 9.35 -1.40 41 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 11.12 -1.48 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 13.03 -1.53 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 15.05 -1.58 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 17.16 -1.65 41 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 19.36 -1.70 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 22.29 -1.07 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 33 0
29SEP26 97.50 P 0.00 0.00 0.00 0.10 -0.05 37 0 79 0
29SEP26 100.00 P 0.52 0.52 0.52 0.15 -0.09 36 2 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.24 -0.11 36 0 154 0
29SEP26 105.00 P 0.00 0.00 0.00 0.37 -0.16 36 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 0.55 -0.21 36 0 213 0
29SEP26 110.00 P 0.00 0.00 0.00 0.79 -0.30 36 0 174 0
29SEP26 112.50 P 1.57 1.57 1.57 1.11 -0.36 36 1 916 +1
29SEP26 115.00 P 2.16 2.16 2.16 1.51 -0.46 36 15 382 +15
29SEP26 117.50 P 0.00 0.00 0.00 2.01 -0.57 37 0 346 0
29SEP26 120.00 P 0.00 0.00 0.00 2.64 -0.64 37 0 192 0
29SEP26 122.50 P 0.00 0.00 0.00 3.37 -0.75 37 0 886 0
29SEP26 125.00 P 5.16 5.16 5.16 4.21 -0.90 37 15 152 0
29SEP26 127.50 P 0.00 0.00 0.00 5.23 -0.97 37 0 632 0
29SEP26 130.00 P 0.00 0.00 0.00 6.36 -0.90 37 0 64 0
29SEP26 132.50 P 0.00 0.00 0.00 7.60 -1.04 37 0 30 0
29SEP26 135.00 P 0.00 0.00 0.00 9.03 -0.96 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 10.57 -1.00 38 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 11.85 -1.41 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.59 -1.44 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 15.41 -1.52 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 17.34 -1.54 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 19.35 -2.23 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 21.42 -2.34 36 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 24.19 -1.82 41 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.63 -0.17 36 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.87 -0.20 36 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 1.16 -0.27 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 1.52 -0.33 36 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 1.97 -0.44 36 0 76 0
29OCT26 115.00 P 2.83 2.83 2.83 2.55 -0.50 36 2 48 +2
29OCT26 117.50 P 0.00 0.00 0.00 3.21 -0.52 36 0 30 0
29OCT26 120.00 P 0.00 0.00 0.00 3.94 -0.62 36 0 91 0
29OCT26 122.50 P 0.00 0.00 0.00 4.78 -0.63 37 0 119 0
29OCT26 125.00 P 6.50 6.50 6.50 5.75 -0.64 37 15 45 0
29OCT26 127.50 P 7.60 7.60 7.60 6.79 -0.70 37 15 60 0
29OCT26 130.00 P 8.81 8.81 8.81 8.00 -0.81 37 15 75 +15
29OCT26 132.50 P 10.35 10.35 9.37 9.25 -0.89 37 90 75 +60
29OCT26 135.00 P 0.00 0.00 0.00 10.64 -0.88 37 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 12.13 -0.86 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 13.41 -1.18 36 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 15.03 -1.31 36 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 16.81 -1.32 36 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 19.17 -0.86 38 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 21.17 -0.81 39 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 23.18 -0.83 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.31 -1.03 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 1.88 -0.28 36 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 2.37 -0.29 36 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 2.90 -0.48 36 0 0 0
27NOV26 115.00 P 4.11 4.11 4.11 3.55 -0.49 36 15 15 +15
27NOV26 117.50 P 0.00 0.00 0.00 4.37 -0.42 37 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 5.22 -0.37 37 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 6.10 -0.40 37 0 1 0
27NOV26 125.00 P 0.00 0.00 0.00 7.07 -0.45 37 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 8.13 -0.51 37 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 9.30 -0.69 37 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 10.57 -0.77 37 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 11.93 -0.82 37 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 13.48 -0.80 37 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 14.83 -1.05 36 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 16.93 -0.60 38 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 18.67 -0.65 38 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 20.47 -0.64 38 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 22.36 -0.81 39 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.26 -1.12 39 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 26.26 - 39 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 0.00 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 0.00 36 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 -0.01 36 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.24 -0.02 36 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.34 -0.03 36 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.46 -0.03 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.63 -0.04 36 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.81 -0.07 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 1.07 -0.08 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 1.34 -0.12 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 1.77 -0.12 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.17 -0.17 37 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.69 -0.17 37 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 3.22 -0.25 37 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 3.89 -0.25 37 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 4.57 -0.34 37 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 5.42 -0.34 37 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 6.28 -0.41 37 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 7.28 -0.43 37 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 8.31 -0.45 37 0 45 0
30DEC26 127.50 P 0.00 0.00 0.00 9.40 -0.50 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 10.58 -0.54 37 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 11.85 -0.59 37 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 13.20 -0.64 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 14.52 -0.72 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 16.34 -0.50 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 17.95 -0.51 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 19.62 -0.58 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 21.35 -0.91 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 23.19 -1.11 37 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.07 -1.18 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.02 -1.02 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.42 -0.09 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.57 -0.09 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.73 -0.12 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.92 -0.16 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.17 -0.19 35 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.45 -0.22 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.79 -0.26 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 2.17 -0.35 35 0 1 0
30MAR27 100.00 P 3.27 3.27 3.27 2.61 -0.43 35 1 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 3.12 -0.45 35 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 3.64 -0.58 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 4.30 -0.60 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 4.96 -0.67 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.72 -0.78 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.75 -0.61 36 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 7.62 -0.67 36 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 8.65 -0.59 36 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 9.71 -0.56 36 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 10.78 -0.60 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.04 -0.51 36 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 13.24 -0.55 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.52 -0.59 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 15.87 -0.63 36 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.27 -1.28 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.81 -0.63 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.38 -0.55 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.01 -0.61 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.71 -0.93 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.44 -0.82 36 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 27.24 -1.04 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.07 -1.11 36 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 2.50 -0.27 36 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 2.95 -0.35 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.48 -0.36 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.01 -0.43 36 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.66 -0.47 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.35 -0.48 36 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.05 -0.58 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.90 -0.60 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 7.77 -0.60 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.65 -0.71 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.68 -0.74 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.74 -0.76 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 11.82 -0.81 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 13.00 -0.88 36 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 14.27 -0.80 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.55 -0.78 36 0 0 0
29JUN27 132.50 P 17.02 17.02 17.02 16.85 -0.80 36 15 15 +15
29JUN27 135.00 P 0.00 0.00 0.00 18.33 -0.71 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 19.81 -0.26 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 20.80 -0.83 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.45 -0.73 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.03 -0.70 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.86 -0.67 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.55 -0.56 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.29 -0.70 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 31.06 -0.75 36 0 0 0
TOTAL PUT 225 12,249 +122
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$ 26.460
28AUG26 17.00 C 0.00 0.00 0.00 9.49 +0.05 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.96 +0.02 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.46 +0.02 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.00 +0.06 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.50 +0.06 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.46 +0.01 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.50 +0.05 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.50 +0.05 0 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 3.51 +0.06 22 0 230 0
28AUG26 24.00 C 0.00 0.00 0.00 2.52 +0.07 19 0 346 0
28AUG26 25.00 C 0.00 0.00 0.00 1.58 +0.02 18 1 960 +1
28AUG26 26.00 C 0.90 0.90 0.80 0.82 +0.01 19 40 4,115 -29
28AUG26 27.00 C 0.33 0.37 0.28 0.33 0.00 19 104 3,491 +42
28AUG26 28.00 C 0.07 0.07 0.07 0.10 0.00 19 2 659 +2
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 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 36 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.54 +0.06 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.05 +0.11 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.54 +0.05 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.05 +0.06 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.55 +0.11 30 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 7.05 +0.11 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.55 +0.10 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.53 +0.06 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.57 +0.06 21 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 3.64 +0.08 24 0 371 0
29SEP26 24.00 C 2.77 2.77 2.77 2.70 +0.10 22 5 294 +5
29SEP26 25.00 C 1.90 1.93 1.90 1.86 +0.10 21 6 652 +5
29SEP26 26.00 C 1.10 1.10 1.10 1.13 +0.05 19 9 1,614 +4
29SEP26 27.00 C 0.64 0.68 0.55 0.62 +0.01 19 16 1,589 +6
29SEP26 28.00 C 0.32 0.33 0.28 0.31 -0.01 19 31 417 +24
29SEP26 29.00 C 0.13 0.13 0.12 0.12 -0.03 18 40 235 +30
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 84 0
29SEP26 31.00 C 0.02 0.02 0.02 0.02 -0.01 19 16 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 9.58 +0.06 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.08 +0.05 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.59 +0.06 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.09 +0.05 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.57 +0.09 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.07 +0.08 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.61 +0.08 17 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.65 +0.05 21 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.72 +0.05 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.85 +0.03 21 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.02 +0.02 19 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 1.40 +0.01 20 0 83 0
29OCT26 27.00 C 0.82 0.84 0.82 0.92 0.00 20 4 155 +4
29OCT26 28.00 C 0.47 0.48 0.39 0.57 0.00 21 61 269 +61
29OCT26 29.00 C 0.20 0.24 0.20 0.34 0.00 21 107 320 +107
29OCT26 30.00 C 0.00 0.00 0.00 0.19 0.00 21 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.09 +0.05 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.59 +0.05 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.07 +0.07 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.58 +0.07 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.61 +0.08 17 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.65 +0.05 21 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.72 +0.05 21 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.85 +0.03 20 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.02 +0.02 19 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.40 +0.01 19 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.92 0.00 20 0 0 0
27NOV26 28.00 C 0.57 0.57 0.48 0.57 0.00 20 40 60 +10
27NOV26 29.00 C 0.25 0.25 0.25 0.34 0.00 20 20 20 +20
27NOV26 30.00 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.58 +0.06 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.08 +0.05 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.59 +0.06 26 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 8.09 +0.05 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.59 +0.05 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.07 +0.07 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.59 +0.08 0 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 5.61 +0.07 14 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.65 +0.05 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.72 +0.05 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.89 +0.06 20 0 98 0
30DEC26 25.00 C 0.00 0.00 0.00 2.13 +0.06 19 0 42 0
30DEC26 26.00 C 1.50 1.50 1.43 1.48 +0.05 19 21 217 +1
30DEC26 27.00 C 1.00 1.00 1.00 0.99 +0.01 19 50 167 0
30DEC26 28.00 C 0.69 0.69 0.69 0.67 +0.04 19 5 91 +5
30DEC26 29.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 219 0
30DEC26 30.00 C 0.00 0.00 0.00 0.25 0.00 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 0.00 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 0.00 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 18 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 18 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.58 +0.06 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.08 +0.05 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.59 +0.06 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.09 +0.05 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.59 +0.05 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.08 +0.08 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.60 +0.08 15 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.65 +0.07 20 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.70 +0.04 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.84 +0.03 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.12 +0.08 20 0 124 0
30MAR27 25.00 C 2.48 2.48 2.43 2.43 +0.06 19 50 114 +50
30MAR27 26.00 C 0.00 0.00 0.00 1.86 +0.06 19 0 35 0
30MAR27 27.00 C 1.40 1.40 1.40 1.37 +0.03 19 30 77 +30
30MAR27 28.00 C 0.00 0.00 0.00 1.03 +0.04 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.74 +0.02 19 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 0.52 +0.01 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 +0.01 19 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 0.00 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.58 +0.06 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.08 +0.05 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.59 +0.06 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.09 +0.05 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.60 +0.05 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.12 +0.05 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.64 +0.05 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.72 +0.05 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.86 +0.04 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.02 +0.02 18 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 3.30 +0.02 18 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.66 +0.01 18 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.14 +0.02 18 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.69 +0.01 18 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 1.32 +0.01 19 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 1.01 0.00 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.77 +0.01 19 0 127 0
29JUN27 31.00 C 0.00 0.00 0.00 0.58 0.00 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.43 0.00 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.23 -0.01 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
TOTAL CALL 658 20,954 +378
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,564 0
28AUG26 24.00 P 0.07 0.07 0.07 0.01 -0.01 18 199 1,111 -199
28AUG26 25.00 P 0.11 0.13 0.11 0.08 -0.03 19 83 1,300 -72
28AUG26 26.00 P 0.33 0.33 0.30 0.31 -0.06 19 80 374 +34
28AUG26 27.00 P 0.77 0.77 0.77 0.78 -0.11 17 24 71 +24
28AUG26 28.00 P 0.00 0.00 0.00 1.59 -0.08 18 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.54 -0.06 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.58 -0.07 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.56 -0.09 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.57 -0.08 53 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.57 -0.08 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.57 -0.08 63 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 163 0
29SEP26 21.00 P 0.02 0.02 0.02 0.01 0.00 26 25 2,552 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,412 0
29SEP26 23.00 P 0.10 0.10 0.06 0.02 -0.01 19 15 1,448 0
29SEP26 24.00 P 0.14 0.14 0.12 0.08 -0.02 19 41 1,253 +34
29SEP26 25.00 P 0.24 0.24 0.24 0.24 -0.04 19 80 1,557 +80
29SEP26 26.00 P 0.58 0.58 0.58 0.55 -0.06 19 20 535 0
29SEP26 27.00 P 1.10 1.10 1.04 1.04 -0.11 19 2 1,068 +1
29SEP26 28.00 P 0.00 0.00 0.00 1.73 -0.08 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.59 -0.07 19 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.54 -0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.58 -0.07 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.56 -0.09 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.57 -0.08 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.57 -0.08 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.57 -0.08 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.54 -0.06 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 165 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 0.00 22 0 60 0
29OCT26 23.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 65 0
29OCT26 24.00 P 0.30 0.34 0.29 0.23 -0.02 21 150 236 +140
29OCT26 25.00 P 0.51 0.51 0.51 0.46 -0.03 21 60 166 +60
29OCT26 26.00 P 0.00 0.00 0.00 0.84 -0.02 22 0 69 0
29OCT26 27.00 P 1.48 1.48 1.48 1.36 -0.05 22 1 3 +1
29OCT26 28.00 P 0.00 0.00 0.00 1.97 -0.05 21 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 2.74 -0.06 21 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 3.61 -0.06 21 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.55 -0.06 21 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.71 -0.06 33 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.74 -0.06 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.57 -0.08 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.57 -0.08 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
27NOV26 23.00 P 0.21 0.21 0.21 0.16 -0.01 19 100 100 +100
27NOV26 24.00 P 0.37 0.37 0.37 0.35 -0.01 19 10 150 +10
27NOV26 25.00 P 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.06 -0.04 19 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.63 -0.04 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.33 -0.05 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.13 -0.05 19 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.00 -0.06 19 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.93 -0.15 19 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.98 -0.08 24 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.96 -0.08 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.98 -0.04 31 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.84 -0.05 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
30DEC26 19.50 P 0.11 0.11 0.11 0.01 0.00 20 20 69 0
30DEC26 20.00 P 0.12 0.12 0.12 0.02 0.00 20 3 343 0
30DEC26 21.00 P 0.16 0.16 0.16 0.05 0.00 20 20 634 -20
30DEC26 22.00 P 0.22 0.22 0.22 0.11 -0.01 19 4 621 0
30DEC26 23.00 P 0.33 0.33 0.33 0.24 -0.01 19 6 1,341 +6
30DEC26 24.00 P 0.55 0.55 0.55 0.45 -0.02 19 20 2,238 -20
30DEC26 25.00 P 0.82 0.82 0.82 0.78 -0.03 19 20 110 -20
30DEC26 26.00 P 0.00 0.00 0.00 1.23 -0.02 20 0 5 0
30DEC26 27.00 P 1.87 1.87 1.82 1.79 -0.04 19 9 98 -9
30DEC26 28.00 P 2.40 2.40 2.39 2.44 -0.11 19 2 124 +2
30DEC26 29.00 P 0.00 0.00 0.00 3.21 -0.05 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.06 -0.06 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.97 -0.15 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.99 -0.08 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.96 -0.08 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.98 -0.04 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.84 -0.05 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.83 -0.05 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.82 -0.05 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 0.00 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 113 0
30MAR27 22.00 P 0.35 0.35 0.35 0.24 -0.01 19 4 82 -4
30MAR27 23.00 P 0.00 0.00 0.00 0.42 -0.02 19 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 -0.03 19 0 381 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 -0.04 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.49 -0.05 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.01 -0.09 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.70 -0.06 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.40 -0.05 19 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 4.20 -0.06 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.13 -0.07 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.04 -0.08 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.99 -0.08 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.98 -0.06 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.93 -0.09 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.92 -0.08 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 190 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 0.00 19 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 63 0
29JUN27 22.00 P 0.00 0.00 0.00 0.36 -0.02 19 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.58 -0.02 19 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 0.87 -0.03 19 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 1.25 -0.03 19 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 1.72 -0.04 19 0 30 0
29JUN27 27.00 P 2.25 2.25 2.25 2.28 -0.05 20 8 30 +8
29JUN27 28.00 P 0.00 0.00 0.00 2.93 -0.05 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.64 -0.05 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.35 -0.12 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.22 -0.09 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.11 -0.08 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.99 -0.08 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.98 -0.06 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.93 -0.09 22 0 0 0
TOTAL PUT 1,006 26,819 +156
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$ 363.600
07AUG26 272.50 C 0.00 0.00 0.00 91.19 -4.34 78 0 0 0
07AUG26 275.00 C 0.00 0.00 0.00 88.69 -3.56 71 0 0 0
07AUG26 277.50 C 0.00 0.00 0.00 86.19 -3.40 0 0 0 0
07AUG26 280.00 C 0.00 0.00 0.00 83.69 -3.57 0 0 0 0
07AUG26 282.50 C 0.00 0.00 0.00 81.19 -3.34 0 0 0 0
07AUG26 285.00 C 0.00 0.00 0.00 78.69 -3.52 0 0 0 0
07AUG26 287.50 C 0.00 0.00 0.00 76.19 -3.60 0 0 0 0
07AUG26 290.00 C 0.00 0.00 0.00 73.69 -3.47 0 0 0 0
07AUG26 292.50 C 0.00 0.00 0.00 71.20 -3.59 65 0 0 0
07AUG26 295.00 C 0.00 0.00 0.00 68.70 -3.71 62 0 0 0
07AUG26 297.50 C 0.00 0.00 0.00 66.20 -3.48 59 0 0 0
07AUG26 300.00 C 0.00 0.00 0.00 63.70 -3.66 55 0 0 0
07AUG26 305.00 C 0.00 0.00 0.00 58.70 -3.69 47 0 0 0
07AUG26 310.00 C 0.00 0.00 0.00 53.70 -3.80 0 0 0 0
07AUG26 315.00 C 0.00 0.00 0.00 48.70 -3.86 0 0 0 0
07AUG26 320.00 C 0.00 0.00 0.00 43.71 -2.88 40 0 0 0
07AUG26 325.00 C 0.00 0.00 0.00 38.72 -2.90 39 0 0 0
07AUG26 330.00 C 0.00 0.00 0.00 33.74 -2.93 37 0 0 0
07AUG26 335.00 C 0.00 0.00 0.00 28.81 -2.98 38 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 23.98 -3.05 38 0 26 0
07AUG26 345.00 C 0.00 0.00 0.00 19.33 -3.12 38 0 28 0
07AUG26 350.00 C 16.45 16.45 14.55 14.55 -3.90 33 16 24 0
07AUG26 355.00 C 0.00 0.00 0.00 10.78 -3.60 35 0 31 0
07AUG26 360.00 C 9.40 9.40 6.82 7.59 -3.25 36 25 81 +19
07AUG26 365.00 C 6.59 6.59 4.40 5.04 -2.92 37 91 87 +67
07AUG26 370.00 C 4.04 4.43 2.73 3.15 -2.20 37 104 170 +29
07AUG26 375.00 C 2.28 2.28 1.74 1.84 -1.76 37 2 225 0
07AUG26 380.00 C 1.17 1.17 1.17 1.03 -1.43 38 7 89 0
07AUG26 385.00 C 1.15 1.15 1.15 0.54 -0.97 38 6 86 +6
07AUG26 390.00 C 0.70 0.70 0.50 0.26 -0.63 38 7 141 +2
07AUG26 395.00 C 0.00 0.00 0.00 0.11 -0.39 38 0 62 0
07AUG26 400.00 C 0.18 0.18 0.18 0.05 -0.22 38 1 62 0
07AUG26 405.00 C 0.00 0.00 0.00 0.02 -0.12 38 0 15 0
07AUG26 410.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 25 0
07AUG26 415.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 15 0
07AUG26 420.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
07AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
07AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
07AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
07AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
07AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 81.35 - 0 0 0 -
14AUG26 285.00 C 0.00 0.00 0.00 78.86 - 44 0 0 -
14AUG26 287.50 C 0.00 0.00 0.00 76.36 - 40 0 0 -
14AUG26 290.00 C 0.00 0.00 0.00 73.86 - 35 0 0 -
14AUG26 292.50 C 0.00 0.00 0.00 71.36 - 0 0 0 -
14AUG26 295.00 C 0.00 0.00 0.00 68.87 - 39 0 0 -
14AUG26 297.50 C 0.00 0.00 0.00 66.37 - 36 0 0 -
14AUG26 300.00 C 0.00 0.00 0.00 63.87 - 32 0 0 -
14AUG26 305.00 C 0.00 0.00 0.00 58.89 - 36 0 0 -
14AUG26 310.00 C 0.00 0.00 0.00 53.91 - 35 0 0 -
14AUG26 315.00 C 0.00 0.00 0.00 48.95 - 35 0 0 -
14AUG26 320.00 C 0.00 0.00 0.00 44.03 - 35 0 0 -
14AUG26 325.00 C 0.00 0.00 0.00 39.18 - 35 0 0 -
14AUG26 330.00 C 0.00 0.00 0.00 34.42 - 35 0 0 -
14AUG26 335.00 C 0.00 0.00 0.00 29.81 - 35 0 0 -
14AUG26 340.00 C 0.00 0.00 0.00 25.41 - 35 0 0 -
14AUG26 345.00 C 0.00 0.00 0.00 20.64 - 31 0 0 -
14AUG26 350.00 C 0.00 0.00 0.00 16.95 - 33 0 0 -
14AUG26 355.00 C 0.00 0.00 0.00 13.63 - 33 0 0 -
14AUG26 360.00 C 10.78 10.78 10.78 10.72 - 34 2 2 -
14AUG26 365.00 C 7.96 7.96 7.96 8.23 - 34 15 15 -
14AUG26 370.00 C 6.03 6.22 6.01 6.17 - 34 29 29 -
14AUG26 375.00 C 0.00 0.00 0.00 4.51 - 35 0 0 -
14AUG26 380.00 C 3.22 3.36 3.22 3.21 - 35 22 15 -
14AUG26 385.00 C 0.00 0.00 0.00 2.32 - 35 0 0 -
14AUG26 390.00 C 2.30 2.30 2.30 1.60 - 36 1 1 -
14AUG26 395.00 C 1.20 1.20 1.20 1.05 - 35 2 2 -
14AUG26 400.00 C 0.00 0.00 0.00 0.68 - 36 0 0 -
14AUG26 405.00 C 0.00 0.00 0.00 0.42 - 35 0 0 -
14AUG26 410.00 C 0.00 0.00 0.00 0.26 - 35 0 0 -
14AUG26 415.00 C 0.00 0.00 0.00 0.15 - 35 0 0 -
14AUG26 420.00 C 0.00 0.00 0.00 0.09 - 35 0 0 -
14AUG26 425.00 C 0.00 0.00 0.00 0.05 - 35 0 0 -
14AUG26 430.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
14AUG26 435.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
14AUG26 440.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
14AUG26 445.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
14AUG26 450.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
14AUG26 455.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
14AUG26 460.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
14AUG26 465.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 164.18 -3.43 94 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 159.47 -2.77 103 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 154.19 -3.36 87 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 149.23 -2.66 85 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 144.26 -3.44 83 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 139.27 -3.46 79 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 134.29 -3.45 76 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 129.29 -3.13 73 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 124.56 -3.12 78 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 119.63 -3.16 76 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 114.57 -3.26 71 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 109.34 -3.54 61 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 104.43 -3.15 60 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 99.76 -3.99 64 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 94.84 -2.86 62 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 88.74 -4.97 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 83.84 -3.85 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 78.95 -4.06 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 74.06 -4.44 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 69.38 -4.87 37 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 64.50 -3.82 37 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 54.92 -2.93 37 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 45.72 -2.92 37 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 37.07 -2.90 37 0 178 0
28AUG26 340.00 C 0.00 0.00 0.00 29.20 -2.81 37 0 676 0
28AUG26 350.00 C 23.20 23.20 23.20 22.29 -2.65 37 20 240 0
28AUG26 360.00 C 15.91 15.95 15.91 15.98 -2.68 36 30 500 -15
28AUG26 370.00 C 13.77 13.77 11.15 11.76 -2.29 37 396 1,063 +384
28AUG26 380.00 C 8.00 8.29 7.81 8.05 -2.04 37 238 857 +136
28AUG26 390.00 C 5.63 5.63 5.63 5.52 -1.49 38 15 1,267 -10
28AUG26 400.00 C 5.11 5.11 3.50 3.54 -1.15 38 170 923 +154
28AUG26 410.00 C 2.48 2.48 2.35 2.19 -0.85 37 8 570 -1
28AUG26 420.00 C 1.76 1.83 1.70 1.31 -0.61 37 10 382 +4
28AUG26 430.00 C 1.15 1.20 1.15 0.76 -0.41 37 10 451 +7
28AUG26 440.00 C 0.97 0.97 0.75 0.43 -0.27 37 46 208 +46
28AUG26 450.00 C 0.00 0.00 0.00 0.23 -0.18 37 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.12 -0.11 37 0 28 0
28AUG26 470.00 C 0.36 0.36 0.36 0.06 -0.07 37 5 57 -5
28AUG26 480.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 164.67 -3.11 61 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 159.47 -3.57 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 154.19 -3.94 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 149.23 -2.66 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 144.31 -3.39 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 139.49 -3.71 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 134.29 -4.12 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 129.29 -3.30 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 124.56 -3.12 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 119.63 -3.48 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 114.63 -3.29 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 109.78 -3.29 20 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 104.94 -3.24 36 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 100.11 -3.64 38 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 95.31 -3.27 39 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 90.53 -3.38 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 85.79 -3.36 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 81.06 -3.75 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 76.42 -3.34 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 71.81 -4.92 38 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 67.26 -4.86 38 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 58.64 -2.69 38 0 393 0
29SEP26 320.00 C 0.00 0.00 0.00 50.51 -2.61 38 0 265 0
29SEP26 330.00 C 0.00 0.00 0.00 42.99 -2.48 38 0 308 0
29SEP26 340.00 C 0.00 0.00 0.00 36.12 -2.34 38 0 314 0
29SEP26 350.00 C 31.50 31.50 31.50 29.97 -3.14 38 1 752 -1
29SEP26 360.00 C 0.00 0.00 0.00 23.95 -2.66 37 0 702 0
29SEP26 370.00 C 21.00 21.00 19.61 19.34 -2.51 37 118 1,080 +38
29SEP26 380.00 C 15.30 15.83 15.30 15.60 -2.31 37 24 371 +5
29SEP26 390.00 C 12.42 12.42 12.42 12.39 -1.80 38 1 622 +1
29SEP26 400.00 C 0.00 0.00 0.00 9.71 -1.53 38 0 669 0
29SEP26 410.00 C 0.00 0.00 0.00 7.72 -1.04 38 0 1,419 0
29SEP26 420.00 C 6.55 6.55 6.25 5.88 -0.86 38 15 237 +14
29SEP26 430.00 C 0.00 0.00 0.00 4.43 -0.70 38 0 424 0
29SEP26 440.00 C 4.20 4.20 4.20 3.30 -0.57 38 1 991 0
29SEP26 450.00 C 0.00 0.00 0.00 2.43 -0.46 38 0 547 0
29SEP26 460.00 C 0.00 0.00 0.00 1.78 -0.30 38 0 725 0
29SEP26 470.00 C 1.95 1.95 1.95 1.29 -0.23 38 28 1,194 +26
29SEP26 480.00 C 0.00 0.00 0.00 0.90 -0.21 38 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.64 -0.16 38 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.45 -0.12 38 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.32 -0.09 38 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.23 -0.07 38 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 106.37 -3.46 39 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 101.65 -3.47 39 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 96.97 -3.33 39 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 92.34 -3.31 39 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 87.73 -3.31 38 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 83.25 -3.32 38 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 78.81 -3.31 38 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 74.40 -3.77 38 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 69.91 -3.85 37 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 61.79 -2.67 37 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 54.16 -2.59 37 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 47.09 -2.48 37 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 40.60 -2.36 37 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 34.71 -3.33 37 0 575 0
29OCT26 360.00 C 0.00 0.00 0.00 28.60 -3.08 36 0 687 0
29OCT26 370.00 C 0.00 0.00 0.00 24.03 -2.51 36 0 175 0
29OCT26 380.00 C 0.00 0.00 0.00 20.05 -2.26 36 0 442 0
29OCT26 390.00 C 16.52 16.52 16.52 16.63 -2.11 36 7 277 0
29OCT26 400.00 C 0.00 0.00 0.00 13.81 -1.83 37 0 105 0
29OCT26 410.00 C 0.00 0.00 0.00 11.65 -1.47 37 0 89 0
29OCT26 420.00 C 0.00 0.00 0.00 9.49 -1.23 37 0 392 0
29OCT26 430.00 C 0.00 0.00 0.00 7.72 -0.98 37 0 100 0
29OCT26 440.00 C 6.50 6.50 6.50 6.18 -0.84 37 1 32 0
29OCT26 450.00 C 6.74 6.74 6.74 4.77 -0.70 37 1 30 -1
29OCT26 460.00 C 0.00 0.00 0.00 3.77 -0.60 37 0 12 0
27NOV26 290.00 C 0.00 0.00 0.00 81.49 -3.87 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 77.37 -3.75 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 73.32 -3.82 38 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 65.64 -4.02 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 58.48 -3.73 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 51.81 -2.24 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 45.65 -2.12 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 40.01 -1.99 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 33.83 -3.02 37 0 15 0
27NOV26 370.00 C 0.00 0.00 0.00 29.38 -2.82 37 0 60 0
27NOV26 380.00 C 0.00 0.00 0.00 25.40 -2.22 37 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 21.94 -2.02 38 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 18.94 -1.86 38 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 16.31 -1.71 38 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 14.06 -1.29 38 0 6 0
27NOV26 430.00 C 13.00 13.00 12.09 11.88 -1.13 38 28 41 +18
27NOV26 440.00 C 0.00 0.00 0.00 10.13 -0.54 39 0 15 0
27NOV26 450.00 C 0.00 0.00 0.00 8.25 -0.73 38 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 6.89 -0.64 38 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 167.05 -3.21 51 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 161.32 -4.24 39 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 156.53 -4.25 40 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 152.69 -3.85 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 147.92 -3.33 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 143.17 -3.36 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 138.44 -3.89 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 133.34 -3.68 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 128.19 -4.72 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 124.00 -4.25 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 119.25 -4.09 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 115.07 -3.55 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 110.69 -3.47 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 106.27 -3.65 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 101.71 -3.76 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 97.41 -3.74 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 93.21 -3.46 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 88.78 -3.69 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 85.13 -3.15 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 80.70 -3.56 39 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 76.75 -3.65 39 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 69.03 -3.91 38 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 62.16 -1.86 38 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 55.75 -1.71 38 0 163 0
30DEC26 340.00 C 0.00 0.00 0.00 49.79 -1.58 38 0 230 0
30DEC26 350.00 C 0.00 0.00 0.00 44.30 -2.54 38 0 1,209 0
30DEC26 360.00 C 0.00 0.00 0.00 38.48 -3.30 37 0 116 0
30DEC26 370.00 C 36.31 36.31 36.31 34.68 -0.89 38 15 263 +15
30DEC26 380.00 C 29.00 29.00 29.00 30.90 -1.17 38 3 586 +3
30DEC26 390.00 C 0.00 0.00 0.00 26.23 -2.28 37 0 2,790 0
30DEC26 400.00 C 0.00 0.00 0.00 22.96 -1.96 37 0 173 0
30DEC26 410.00 C 0.00 0.00 0.00 20.01 -1.71 38 0 354 0
30DEC26 420.00 C 0.00 0.00 0.00 17.68 -1.20 38 0 188 0
30DEC26 430.00 C 15.40 15.40 15.40 15.50 -0.85 38 4 178 0
30DEC26 440.00 C 0.00 0.00 0.00 13.64 -0.49 38 0 327 0
30DEC26 450.00 C 0.00 0.00 0.00 11.44 -0.74 38 0 760 0
30DEC26 460.00 C 0.00 0.00 0.00 9.84 -0.63 38 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 8.44 -0.54 38 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 7.23 -0.45 38 0 122 0
30DEC26 490.00 C 0.00 0.00 0.00 6.36 -0.20 38 0 273 0
30DEC26 500.00 C 0.00 0.00 0.00 5.43 -0.16 38 0 242 0
30DEC26 510.00 C 0.00 0.00 0.00 4.49 -0.26 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 3.81 -0.23 38 0 17 0
30DEC26 530.00 C 4.50 4.50 4.50 3.24 -0.08 38 2 47 0
30DEC26 540.00 C 0.00 0.00 0.00 2.74 -0.07 38 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 2.32 -0.06 38 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 1.96 -0.05 38 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.66 -0.03 38 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.40 -0.02 38 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 1.18 -0.02 38 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 1.02 -0.02 38 0 337 0
30DEC26 610.00 C 0.00 0.00 0.00 0.83 -0.02 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.70 -0.01 38 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.59 0.00 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.49 -0.01 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 18 0
30DEC26 660.00 C 1.09 1.09 1.09 0.35 0.00 38 30 32 +30
30DEC26 670.00 C 0.00 0.00 0.00 0.29 0.00 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.21 0.00 38 0 139 0
30DEC26 700.00 C 0.00 0.00 0.00 0.17 0.00 38 0 38 0
30MAR27 200.00 C 0.00 0.00 0.00 169.29 -4.16 45 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 164.68 -4.08 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 159.99 -4.15 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 155.34 -4.16 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 150.75 -4.17 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 146.20 -4.15 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 141.69 -3.93 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 137.32 -3.86 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 132.81 -3.91 41 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 128.44 -3.53 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 124.09 -4.08 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 119.84 -4.62 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 115.64 -3.70 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 111.30 -4.11 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 107.44 -3.97 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 104.36 -2.78 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 100.15 -2.99 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 96.29 -3.22 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 92.49 -3.45 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 89.02 -2.88 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 84.92 -3.27 39 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 78.00 -3.43 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 71.15 -3.69 38 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 65.21 -2.91 38 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 59.63 -2.80 38 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 54.43 -1.95 38 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 48.09 -3.43 36 0 105 0
30MAR27 370.00 C 0.00 0.00 0.00 45.08 -2.00 38 0 196 0
30MAR27 380.00 C 0.00 0.00 0.00 40.08 -2.73 37 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 36.28 -2.58 37 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 32.81 -2.41 37 0 35 0
30MAR27 410.00 C 0.00 0.00 0.00 29.67 -2.26 37 0 136 0
30MAR27 420.00 C 0.00 0.00 0.00 26.83 -2.11 37 0 76 0
30MAR27 430.00 C 0.00 0.00 0.00 24.26 -1.99 37 0 65 0
30MAR27 440.00 C 22.00 22.00 21.50 22.26 -1.47 38 2 1,347 +2
30MAR27 450.00 C 0.00 0.00 0.00 20.08 -1.45 38 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 18.46 -1.00 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 16.56 -0.93 38 0 604 0
30MAR27 480.00 C 0.00 0.00 0.00 14.85 -0.85 38 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 13.30 -0.79 38 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 11.90 -0.73 38 0 76 0
30MAR27 510.00 C 0.00 0.00 0.00 10.64 -0.67 38 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 9.51 -0.61 38 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 8.49 -0.56 38 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 7.36 -0.73 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 6.56 -0.67 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 5.85 -0.61 38 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 5.21 -0.55 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 4.64 -0.35 38 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 4.13 -0.32 38 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 3.68 -0.29 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 3.27 -0.27 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.91 -0.24 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 121.90 -2.86 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 117.96 -2.94 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 114.16 -2.87 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 110.43 -2.84 40 0 0 0
29JUN27 280.00 C 107.70 107.70 107.70 106.75 -2.74 40 2 8 +2
29JUN27 285.00 C 0.00 0.00 0.00 103.18 -2.71 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 99.58 -2.68 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 96.10 -2.66 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 92.69 -2.79 39 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 86.04 -2.66 39 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 79.82 -2.82 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 73.92 -2.50 38 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 68.05 -2.75 38 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 62.87 -2.64 38 0 332 0
29JUN27 360.00 C 0.00 0.00 0.00 58.04 -2.53 38 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 53.46 -2.89 37 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 49.33 -2.77 37 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 45.50 -2.65 37 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 41.97 -2.51 37 0 2 0
29JUN27 410.00 C 0.00 0.00 0.00 38.69 -2.39 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 35.67 -2.23 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 32.89 -2.11 38 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 30.55 -1.54 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 28.10 -1.57 38 0 17 0
29JUN27 460.00 C 0.00 0.00 0.00 25.51 -1.47 38 0 16 0
29JUN27 470.00 C 0.00 0.00 0.00 23.40 -1.41 38 0 2 0
29JUN27 480.00 C 0.00 0.00 0.00 21.46 -1.33 38 0 19 0
TOTAL CALL 1,561 46,927 +975
07AUG26 272.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
07AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 72 0 210 0
07AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
07AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
07AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
07AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
07AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
07AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
07AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
07AUG26 320.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 47 0
07AUG26 325.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 120 0
07AUG26 330.00 P 0.27 0.27 0.27 0.04 -0.05 39 2 35 0
07AUG26 335.00 P 0.32 0.32 0.32 0.11 -0.10 38 30 49 +28
07AUG26 340.00 P 0.53 0.57 0.50 0.27 -0.17 38 45 78 +10
07AUG26 345.00 P 0.87 0.87 0.87 0.64 -0.23 38 2 57 +2
07AUG26 350.00 P 1.28 1.78 1.28 1.32 -0.28 38 36 83 +28
07AUG26 355.00 P 2.52 2.78 2.36 2.46 -0.15 38 45 48 -8
07AUG26 360.00 P 4.16 4.75 3.60 4.24 +0.08 39 159 320 +84
07AUG26 365.00 P 7.04 7.04 6.35 6.70 +0.51 39 13 50 +5
07AUG26 370.00 P 8.05 10.27 8.05 9.82 +1.00 40 9 22 +7
07AUG26 375.00 P 0.00 0.00 0.00 13.58 +1.49 41 0 16 0
07AUG26 380.00 P 0.00 0.00 0.00 17.34 +1.60 38 0 30 0
07AUG26 385.00 P 0.00 0.00 0.00 21.83 +1.94 38 0 0 0
07AUG26 390.00 P 0.00 0.00 0.00 26.57 +2.26 38 0 0 0
07AUG26 395.00 P 0.00 0.00 0.00 31.45 +2.51 38 0 0 0
07AUG26 400.00 P 0.00 0.00 0.00 36.41 +2.67 39 0 0 0
07AUG26 405.00 P 0.00 0.00 0.00 41.40 +2.76 0 0 0 0
07AUG26 410.00 P 0.00 0.00 0.00 46.40 +2.80 0 0 0 0
07AUG26 415.00 P 0.00 0.00 0.00 51.40 +2.80 0 0 0 0
07AUG26 420.00 P 0.00 0.00 0.00 56.40 +2.80 0 0 0 0
07AUG26 425.00 P 0.00 0.00 0.00 61.40 +2.80 0 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 66.40 +2.80 0 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 71.99 +3.39 98 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 76.99 +3.39 103 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 82.15 +3.55 112 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 86.56 +2.96 95 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 92.21 +3.61 124 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 97.05 +3.45 124 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 102.15 +3.55 132 0 0 0
14AUG26 282.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
14AUG26 285.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
14AUG26 287.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
14AUG26 290.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
14AUG26 292.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
14AUG26 295.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
14AUG26 297.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
14AUG26 300.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
14AUG26 305.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
14AUG26 310.00 P 0.32 0.32 0.32 0.04 - 36 1 1 -
14AUG26 315.00 P 0.00 0.00 0.00 0.07 - 35 0 0 -
14AUG26 320.00 P 0.50 0.50 0.50 0.15 - 35 2 2 -
14AUG26 325.00 P 0.67 0.67 0.58 0.29 - 35 42 42 -
14AUG26 330.00 P 0.94 0.94 0.94 0.54 - 35 10 10 -
14AUG26 335.00 P 1.30 1.48 1.19 0.95 - 36 32 32 -
14AUG26 340.00 P 0.00 0.00 0.00 1.56 - 36 0 0 -
14AUG26 345.00 P 2.53 2.53 2.53 2.45 - 36 5 5 -
14AUG26 350.00 P 3.73 4.08 3.73 3.66 - 36 14 8 -
14AUG26 355.00 P 5.25 5.25 5.25 5.29 - 36 1 1 -
14AUG26 360.00 P 0.00 0.00 0.00 7.36 - 36 0 0 -
14AUG26 365.00 P 0.00 0.00 0.00 9.88 - 36 0 0 -
14AUG26 370.00 P 11.00 11.00 11.00 12.85 - 37 2 2 -
14AUG26 375.00 P 0.00 0.00 0.00 16.24 - 37 0 0 -
14AUG26 380.00 P 0.00 0.00 0.00 20.02 - 38 0 0 -
14AUG26 385.00 P 0.00 0.00 0.00 23.43 - 35 0 0 -
14AUG26 390.00 P 0.00 0.00 0.00 27.70 - 35 0 0 -
14AUG26 395.00 P 0.00 0.00 0.00 32.18 - 35 0 0 -
14AUG26 400.00 P 0.00 0.00 0.00 36.84 - 35 0 0 -
14AUG26 405.00 P 0.00 0.00 0.00 41.62 - 35 0 0 -
14AUG26 410.00 P 0.00 0.00 0.00 46.49 - 35 0 0 -
14AUG26 415.00 P 0.00 0.00 0.00 51.42 - 35 0 0 -
14AUG26 420.00 P 0.00 0.00 0.00 56.40 - 0 0 0 -
14AUG26 425.00 P 0.00 0.00 0.00 62.74 - 64 0 0 -
14AUG26 430.00 P 0.00 0.00 0.00 67.74 - 67 0 0 -
14AUG26 435.00 P 0.00 0.00 0.00 72.78 - 71 0 0 -
14AUG26 440.00 P 0.00 0.00 0.00 77.42 - 70 0 0 -
14AUG26 445.00 P 0.00 0.00 0.00 82.74 - 77 0 0 -
14AUG26 450.00 P 0.00 0.00 0.00 87.74 - 80 0 0 -
14AUG26 455.00 P 0.00 0.00 0.00 92.74 - 83 0 0 -
14AUG26 460.00 P 0.00 0.00 0.00 97.76 - 87 0 0 -
14AUG26 465.00 P 0.00 0.00 0.00 102.78 - 90 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.02 0.00 38 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 342 0
28AUG26 285.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 427 0
28AUG26 290.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 470 0
28AUG26 295.00 P 0.77 0.77 0.77 0.19 -0.03 37 15 298 -15
28AUG26 300.00 P 0.95 0.97 0.75 0.30 -0.04 37 74 689 -25
28AUG26 310.00 P 1.33 1.37 1.33 0.71 -0.04 37 26 901 -1
28AUG26 320.00 P 2.32 2.32 2.10 1.52 -0.05 37 68 741 +35
28AUG26 330.00 P 3.52 3.62 3.45 2.88 -0.01 37 50 1,054 -6
28AUG26 340.00 P 5.29 5.60 4.92 5.09 +0.07 38 32 2,490 +3
28AUG26 350.00 P 8.50 8.51 8.17 8.23 +0.33 38 10 518 +8
28AUG26 360.00 P 12.31 12.67 12.31 12.56 +0.97 38 7 436 +4
28AUG26 370.00 P 17.00 17.00 17.00 17.96 +1.45 38 1 424 0
28AUG26 380.00 P 24.70 24.70 24.70 23.81 +1.67 37 7 771 -7
28AUG26 390.00 P 0.00 0.00 0.00 31.12 +1.50 37 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 39.21 +1.78 37 0 117 0
28AUG26 410.00 P 0.00 0.00 0.00 47.94 +2.06 37 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 57.16 +2.32 37 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 67.74 +3.55 46 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 77.42 +3.60 48 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 87.74 +4.10 55 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 97.76 +4.16 59 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 106.56 +2.96 50 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 116.55 +2.95 53 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 126.40 +1.66 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 136.40 +1.68 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 147.31 +3.71 74 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 156.40 +2.80 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 166.40 +2.80 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 176.72 +3.12 76 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 186.72 +1.99 79 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 196.40 +2.80 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 206.40 +2.80 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 216.40 +2.80 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 226.40 +2.80 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 236.40 +2.80 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 246.40 +2.80 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 256.40 +2.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.04 0.00 38 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.05 0.00 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.09 0.00 38 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 0.13 0.00 38 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.19 0.00 38 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 0.40 +0.02 38 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 0.56 +0.02 38 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.77 +0.03 38 0 284 0
29SEP26 285.00 P 2.10 2.10 2.10 1.05 +0.07 38 3 221 0
29SEP26 290.00 P 0.00 0.00 0.00 1.42 +0.11 38 0 320 0
29SEP26 295.00 P 0.00 0.00 0.00 1.82 +0.15 38 0 273 0
29SEP26 300.00 P 3.44 3.44 3.38 2.36 +0.11 38 45 616 0
29SEP26 310.00 P 4.49 4.49 4.49 3.73 +0.18 38 3 1,150 0
29SEP26 320.00 P 6.13 6.33 6.13 5.62 +0.26 38 18 778 0
29SEP26 330.00 P 8.19 8.70 8.12 8.14 +0.39 38 14 1,043 +3
29SEP26 340.00 P 10.77 11.60 10.77 11.34 +0.53 39 3 770 +1
29SEP26 350.00 P 15.00 15.50 15.00 15.29 +0.93 39 5 740 +1
29SEP26 360.00 P 20.41 20.41 19.09 20.01 +1.34 39 32 1,367 +31
29SEP26 370.00 P 24.20 25.24 24.20 25.24 +1.63 39 29 1,101 -18
29SEP26 380.00 P 0.00 0.00 0.00 31.44 +2.06 39 0 724 0
29SEP26 390.00 P 0.00 0.00 0.00 38.01 +3.30 39 0 986 0
29SEP26 400.00 P 0.00 0.00 0.00 44.60 +1.72 38 0 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 52.37 +1.85 38 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 60.67 +2.06 38 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 70.53 +1.88 41 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 79.47 +2.07 42 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 88.70 +2.29 43 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 98.09 +3.91 43 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 107.86 +3.83 45 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 117.24 +2.71 45 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 127.20 +2.46 47 0 21 0
29SEP26 500.00 P 0.00 0.00 0.00 136.80 +2.08 46 0 32 0
29SEP26 510.00 P 0.00 0.00 0.00 147.77 +4.17 55 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 156.71 +2.04 50 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 167.78 +3.08 60 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 176.72 +3.12 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 187.77 +3.04 65 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 197.77 +4.17 67 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 207.77 +4.17 69 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 217.77 +4.17 71 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 227.77 +4.17 73 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 236.72 +2.21 66 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 247.76 +4.16 77 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 256.79 +3.19 71 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 267.77 +4.17 81 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 277.76 +4.16 83 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 287.77 +3.27 85 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 297.76 +4.16 86 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 307.72 +4.12 88 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 316.40 +2.80 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 327.75 +4.15 91 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 337.76 +4.16 93 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.65 +0.01 37 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.87 +0.02 37 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 1.12 +0.02 37 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 1.45 +0.04 37 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.82 +0.04 37 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 2.30 +0.07 37 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 2.83 +0.07 37 0 64 0
29OCT26 295.00 P 0.00 0.00 0.00 3.59 +0.13 37 0 77 0
29OCT26 300.00 P 5.25 5.25 5.25 4.35 +0.13 37 2 149 +2
29OCT26 310.00 P 0.00 0.00 0.00 6.24 +0.21 37 0 201 0
29OCT26 320.00 P 0.00 0.00 0.00 8.65 +0.31 37 0 364 0
29OCT26 330.00 P 0.00 0.00 0.00 11.61 +0.44 38 0 392 0
29OCT26 340.00 P 15.13 15.13 14.73 15.14 +0.60 38 16 580 -15
29OCT26 350.00 P 0.00 0.00 0.00 19.29 +0.91 38 0 197 0
29OCT26 360.00 P 0.00 0.00 0.00 24.16 +1.32 38 0 250 0
29OCT26 370.00 P 0.00 0.00 0.00 29.55 +1.37 38 0 325 0
29OCT26 380.00 P 0.00 0.00 0.00 34.70 +1.23 37 0 30 0
29OCT26 390.00 P 0.00 0.00 0.00 41.10 +1.26 37 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 48.15 +1.50 37 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 55.57 +0.80 37 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 63.38 +0.75 37 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 73.67 +3.03 41 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 81.78 +2.80 40 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 90.54 +2.96 40 0 0 0
29OCT26 460.00 P 99.00 99.00 99.00 98.25 +1.79 37 2 2 +2
27NOV26 290.00 P 0.00 0.00 0.00 5.03 +0.08 38 0 0 0
27NOV26 295.00 P 6.92 6.92 6.92 6.10 +0.33 39 2 3 +2
27NOV26 300.00 P 7.66 7.66 7.66 7.13 +0.33 39 5 5 +5
27NOV26 310.00 P 9.93 9.93 9.92 9.50 +0.46 39 30 30 +30
27NOV26 320.00 P 0.00 0.00 0.00 12.29 +0.55 39 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 15.63 +0.68 39 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 19.25 +0.89 38 0 0 0
27NOV26 350.00 P 23.08 23.08 22.88 23.46 +1.33 38 16 16 +16
27NOV26 360.00 P 0.00 0.00 0.00 28.27 +1.52 38 0 0 0
27NOV26 370.00 P 33.30 33.30 33.30 33.70 +1.56 38 15 16 +15
27NOV26 380.00 P 0.00 0.00 0.00 39.27 +1.26 38 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 45.70 +1.29 38 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 52.40 +1.15 38 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 59.58 +1.21 38 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 67.91 +2.08 39 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 75.95 +2.28 40 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 84.34 +2.52 40 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 92.81 +2.68 40 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 101.54 +2.87 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 159 0
30DEC26 205.00 P 0.00 0.00 0.00 0.19 +0.04 38 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.25 +0.04 38 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.34 +0.06 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.45 +0.07 38 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.58 +0.10 38 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.75 +0.10 38 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.94 +0.13 38 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 1.20 +0.16 38 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.45 +0.16 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 1.82 +0.23 38 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 2.20 +0.24 38 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 2.66 +0.32 38 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 3.21 +0.35 38 0 3 0
30DEC26 270.00 P 5.00 5.00 5.00 3.75 +0.35 38 50 74 +50
30DEC26 275.00 P 0.00 0.00 0.00 4.48 +0.48 38 0 130 0
30DEC26 280.00 P 6.64 6.64 6.64 5.24 +0.48 38 1 267 -1
30DEC26 285.00 P 0.00 0.00 0.00 6.03 +0.36 38 0 149 0
30DEC26 290.00 P 0.00 0.00 0.00 7.05 +0.46 38 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 8.31 +0.68 38 0 107 0
30DEC26 300.00 P 9.48 9.48 9.48 9.44 +0.76 38 10 324 +10
30DEC26 310.00 P 0.00 0.00 0.00 12.16 +0.87 38 0 196 0
30DEC26 320.00 P 14.80 15.50 14.80 15.23 +0.98 38 4 817 +4
30DEC26 330.00 P 0.00 0.00 0.00 18.72 +1.04 38 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 22.45 +0.83 38 0 261 0
30DEC26 350.00 P 0.00 0.00 0.00 26.79 +1.02 38 0 2,469 0
30DEC26 360.00 P 31.28 31.28 31.28 31.72 +1.31 38 5 2,224 -5
30DEC26 370.00 P 0.00 0.00 0.00 37.10 +1.52 38 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 42.81 +1.56 38 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 49.14 +1.46 38 0 2,311 0
30DEC26 400.00 P 0.00 0.00 0.00 57.30 +2.88 40 0 960 0
30DEC26 410.00 P 0.00 0.00 0.00 63.25 +1.84 39 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 70.81 +2.12 39 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 78.63 +2.23 39 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 86.45 +2.22 39 0 299 0
30DEC26 450.00 P 0.00 0.00 0.00 94.88 +2.55 39 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 103.45 +2.66 40 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 112.09 +2.83 40 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 120.98 +2.87 40 0 33 0
30DEC26 490.00 P 0.00 0.00 0.00 130.07 +3.20 40 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 139.21 +2.96 40 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 148.15 +3.03 39 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 157.99 +3.32 40 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 167.81 +3.11 42 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 177.60 +3.82 42 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 187.77 +3.04 44 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 197.77 +4.17 46 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 207.77 +4.17 47 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 217.77 +4.17 49 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 227.77 +4.17 50 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 237.46 +2.95 50 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 247.87 +4.27 53 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 257.46 +3.86 53 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 267.77 +4.17 55 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 277.76 +4.16 57 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 287.77 +3.27 58 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 297.76 +4.16 59 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 307.72 +4.12 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 317.44 +3.84 60 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 327.75 +4.15 63 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 337.76 +4.16 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.71 +0.03 38 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 0.89 +0.04 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.10 +0.06 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.36 +0.06 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.63 +0.06 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.98 +0.09 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.37 +0.09 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.77 +0.10 38 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.31 +0.15 38 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 3.87 +0.15 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 4.43 +0.15 38 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 5.18 +0.21 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 5.96 +0.22 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 6.73 +0.22 38 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 7.69 +0.09 38 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 8.73 +0.07 38 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 9.77 +0.04 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 10.89 +0.08 38 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 12.24 +0.08 38 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 13.99 +0.45 38 0 52 0
30MAR27 300.00 P 0.00 0.00 0.00 15.39 +0.46 38 0 254 0
30MAR27 310.00 P 0.00 0.00 0.00 18.75 +0.60 38 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 22.26 +0.61 38 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 26.11 +0.79 38 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 30.18 +0.87 38 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 34.73 +1.03 38 0 1,602 0
30MAR27 360.00 P 0.00 0.00 0.00 39.60 +1.11 38 0 1,704 0
30MAR27 370.00 P 0.00 0.00 0.00 45.13 +1.43 38 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 50.89 +1.61 38 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 57.07 +1.86 38 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 63.26 +1.64 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 70.15 +1.81 38 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 77.61 +2.08 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 84.81 +2.00 38 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 92.48 +2.22 38 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 100.30 +2.24 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 108.06 +2.03 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 116.27 +2.05 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 124.60 +2.19 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 133.19 +2.35 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 142.47 +2.72 39 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 150.85 +2.48 38 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 159.81 +2.54 38 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 169.41 +2.91 39 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 179.33 +3.45 40 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 188.45 +3.32 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 197.88 +3.38 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 207.77 +3.80 40 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 217.77 +3.54 41 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 227.77 +3.95 43 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 237.46 +2.95 43 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 247.87 +4.27 45 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 257.49 +3.89 45 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 9.54 +0.11 38 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 10.63 +0.11 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 11.72 +0.11 38 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 13.01 +0.18 38 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 14.42 +0.19 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 15.82 +0.18 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 17.24 +0.18 38 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 18.52 -0.04 38 0 94 0
29JUN27 300.00 P 21.20 21.20 21.20 20.61 +0.29 38 6 2,119 +6
29JUN27 310.00 P 26.34 26.34 26.34 24.16 +0.38 38 5 29 0
29JUN27 320.00 P 0.00 0.00 0.00 28.16 +0.44 38 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 32.37 +0.75 38 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 36.70 +0.87 38 0 123 0
29JUN27 350.00 P 0.00 0.00 0.00 41.39 +1.00 38 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 46.43 +1.13 38 0 150 0
29JUN27 370.00 P 50.59 50.59 50.59 51.82 +1.26 38 1 80 0
29JUN27 380.00 P 0.00 0.00 0.00 57.55 +1.41 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 62.91 +1.33 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 69.36 +1.42 37 0 31 0
29JUN27 410.00 P 0.00 0.00 0.00 76.31 +1.73 38 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 83.17 +1.80 38 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 91.08 +2.69 38 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 97.43 +1.73 38 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 105.06 +1.88 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 112.75 +1.89 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 120.66 +1.97 38 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 128.81 +2.19 38 0 5 0
TOTAL PUT 1,062 70,767 +291
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$ 2.520
28AUG26 1.60 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.58 +0.03 57 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.44 +0.02 55 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.36 +0.02 58 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.28 +0.02 55 0 86 0
28AUG26 2.40 C 0.00 0.00 0.00 0.22 +0.02 58 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.16 +0.01 56 0 366 0
28AUG26 2.60 C 0.00 0.00 0.00 0.13 +0.02 61 0 88 0
28AUG26 2.70 C 0.08 0.08 0.07 0.08 0.00 55 130 337 +124
28AUG26 2.80 C 0.00 0.00 0.00 0.06 +0.01 58 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 +0.01 57 0 552 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 +0.01 60 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.94 +0.03 71 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.89 +0.03 67 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.84 +0.02 63 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.80 +0.03 68 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.75 +0.02 63 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.71 +0.03 66 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.67 +0.03 67 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.63 +0.03 67 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.59 +0.03 67 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.51 +0.03 65 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.44 +0.03 64 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.37 +0.03 62 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.31 +0.02 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.25 +0.02 59 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.21 +0.03 60 0 2 0
29SEP26 2.70 C 0.00 0.00 0.00 0.17 +0.02 59 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.14 +0.02 60 0 15 0
29SEP26 2.90 C 0.00 0.00 0.00 0.11 +0.01 59 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.09 +0.02 59 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 +0.01 59 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 +0.01 61 0 170 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 +0.01 62 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 +0.01 59 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 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 270 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 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.96 +0.02 70 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.93 +0.03 77 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.89 +0.04 77 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.84 +0.03 73 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.80 +0.03 73 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.76 +0.03 72 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.72 +0.03 71 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.68 +0.03 70 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.64 +0.03 69 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.57 +0.03 68 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.50 +0.02 66 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.44 +0.02 66 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.38 +0.03 64 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.31 0.00 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.29 +0.03 64 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.23 0.00 60 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.20 0.00 60 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.17 0.00 60 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.15 0.00 61 0 43 0
29OCT26 3.10 C 0.00 0.00 0.00 0.13 +0.01 62 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.11 0.00 62 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 0.00 61 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 0.00 62 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.84 +0.04 75 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.81 +0.05 76 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.77 +0.04 75 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.73 +0.04 73 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.70 +0.04 73 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.63 +0.03 72 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.57 +0.03 71 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.51 +0.02 70 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.46 +0.03 70 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.39 0.00 65 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.35 0.00 66 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.32 0.00 67 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.28 0.00 66 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.25 0.00 66 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.23 0.00 68 0 0 0
27NOV26 3.10 C 0.18 0.18 0.18 0.20 0.00 67 2 2 +2
27NOV26 3.20 C 0.00 0.00 0.00 0.18 0.00 67 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.16 -0.01 67 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 -0.01 67 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 1.02 +0.03 74 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.98 +0.03 73 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.95 +0.04 75 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.91 +0.03 74 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.88 +0.04 75 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.84 +0.03 73 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.81 +0.03 74 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.78 +0.03 74 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.72 +0.02 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.69 +0.03 74 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.63 +0.02 73 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.58 +0.02 73 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 +0.02 74 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.48 +0.02 72 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.44 +0.01 72 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 +0.01 71 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.37 +0.01 72 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 +0.01 72 0 5 0
30DEC26 3.00 C 0.30 0.30 0.30 0.31 +0.01 72 2 586 +2
30DEC26 3.10 C 0.00 0.00 0.00 0.29 +0.02 73 0 54 0
30DEC26 3.20 C 0.25 0.25 0.25 0.26 +0.01 72 2 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.01 72 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 +0.01 73 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.01 72 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.01 74 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.01 73 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.01 74 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 0.00 72 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 0.00 73 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 0.00 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 0.00 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 0.00 73 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 0.00 72 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 0.00 72 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 0.00 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 0.00 70 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 0.00 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 0.00 66 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 1.12 +0.02 80 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.09 +0.02 80 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.06 +0.02 80 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.02 +0.01 78 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.00 +0.01 80 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.97 +0.01 80 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.94 +0.01 79 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.91 0.00 79 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 +0.01 80 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 +0.01 80 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.79 0.00 79 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.74 -0.01 79 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.70 -0.01 79 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.66 -0.01 79 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.63 0.00 80 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.59 -0.01 79 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 -0.01 79 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 -0.01 79 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 -0.01 79 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 -0.01 79 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 -0.01 80 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.01 79 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.01 79 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 0.00 80 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 -0.01 80 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 -0.01 79 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.02 78 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 -0.02 79 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 0.00 79 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.02 77 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 -0.02 78 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.01 78 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.01 79 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.02 78 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.02 78 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.02 78 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.20 +0.02 81 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.17 +0.02 80 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.14 +0.02 80 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.11 +0.01 80 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.09 +0.02 80 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.06 +0.01 80 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.04 +0.02 81 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.01 +0.01 80 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.99 +0.01 80 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.95 +0.02 81 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.90 +0.02 80 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.85 +0.02 79 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.80 +0.01 78 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.76 +0.01 77 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.73 +0.01 78 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 0.00 77 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 0.00 78 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 +0.01 79 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.61 -0.01 78 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 -0.02 78 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 0.00 80 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 0.00 80 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.53 0.00 80 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 0.00 81 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.47 0.00 79 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.46 0.00 80 0 126 0
TOTAL CALL 136 8,544 +128
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 66 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 -0.01 60 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 -0.01 58 0 116 0
28AUG26 2.40 P 0.10 0.10 0.10 0.10 -0.02 60 3 305 0
28AUG26 2.50 P 0.00 0.00 0.00 0.15 -0.01 61 0 172 0
28AUG26 2.60 P 0.00 0.00 0.00 0.20 -0.02 59 0 7 0
28AUG26 2.70 P 0.28 0.28 0.28 0.26 -0.03 57 80 137 -80
28AUG26 2.80 P 0.00 0.00 0.00 0.34 -0.02 60 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.42 -0.03 60 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.52 -0.02 68 0 30 0
28AUG26 3.10 P 0.00 0.00 0.00 0.61 -0.03 70 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.71 -0.02 77 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.81 -0.02 84 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.91 -0.02 90 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.99 -0.04 78 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.10 -0.03 94 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.20 -0.02 99 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.30 -0.02 104 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.40 -0.02 109 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.50 -0.02 114 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.60 -0.02 118 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 -0.01 53 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 -0.01 61 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 -0.01 62 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 -0.01 61 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 -0.02 58 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 -0.01 62 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.18 -0.01 62 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 -0.01 62 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.29 -0.02 63 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.35 -0.02 62 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.42 -0.03 63 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.50 -0.02 65 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.58 -0.03 66 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.66 -0.03 66 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.75 -0.03 68 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.84 -0.03 70 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.93 -0.04 70 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.03 -0.03 75 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.13 -0.03 79 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.22 -0.04 79 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.32 -0.04 82 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.42 -0.03 86 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.52 -0.03 89 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.63 -0.02 98 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.71 -0.04 91 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.81 -0.03 94 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.90 -0.03 90 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.00 -0.03 93 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.10 -0.03 96 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.20 -0.03 99 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.29 -0.04 92 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.39 -0.03 95 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.49 -0.03 97 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.74 -0.03 103 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.23 -0.04 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.48 -0.04 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.99 -0.03 126 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.24 -0.03 130 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.49 -0.03 134 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.74 -0.03 138 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.98 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.23 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.48 -0.04 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 -0.01 55 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 -0.01 66 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 -0.02 64 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 -0.02 64 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.15 -0.03 62 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.20 -0.02 64 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.24 -0.03 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.30 -0.02 65 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.35 -0.04 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.42 -0.03 65 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.49 -0.03 66 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 -0.02 66 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.63 -0.03 65 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.71 -0.03 66 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.79 -0.03 66 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.88 -0.03 68 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.97 -0.03 70 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.09 -0.01 70 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.10 -0.01 70 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 -0.02 68 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 -0.01 70 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.14 -0.02 68 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.18 -0.02 69 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.22 -0.03 69 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.27 -0.03 70 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.32 -0.03 70 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.38 -0.03 71 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.44 -0.03 71 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.50 -0.03 71 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.57 -0.03 72 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.64 -0.03 72 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.70 -0.03 70 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.78 -0.03 71 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.86 -0.02 72 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.94 -0.02 72 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.02 -0.03 72 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 0.00 77 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.01 76 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 -0.01 75 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 -0.01 74 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 -0.01 75 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 0.00 76 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 -0.01 75 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 -0.01 75 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 -0.01 75 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 -0.02 75 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 -0.01 76 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 -0.02 76 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 -0.02 75 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 -0.02 76 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 -0.02 76 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 -0.02 77 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 -0.02 77 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 -0.02 77 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 -0.02 77 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 -0.01 76 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 -0.03 74 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.00 -0.02 74 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 -0.04 73 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.16 -0.03 74 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.25 -0.02 76 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.32 -0.03 74 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.41 -0.03 74 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.49 -0.04 73 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.58 -0.03 74 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.67 -0.03 74 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.76 -0.04 74 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.85 -0.04 74 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.94 -0.04 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.03 -0.04 72 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.19 -0.02 89 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.28 -0.03 89 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.37 -0.03 88 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.47 -0.03 90 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 -0.03 79 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.19 -0.03 80 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 -0.03 81 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 -0.03 80 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 -0.03 80 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.27 -0.03 80 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 -0.04 80 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 -0.03 81 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.34 -0.04 81 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.39 -0.03 81 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.44 -0.02 81 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 -0.02 81 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.54 -0.04 79 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.60 -0.04 79 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.66 -0.05 79 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.73 -0.04 80 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.79 -0.05 79 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.86 -0.05 79 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.93 -0.05 79 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.00 -0.05 79 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.07 -0.06 79 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.15 -0.05 79 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 -0.05 80 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.30 -0.06 79 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.38 -0.06 79 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 -0.06 79 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.54 -0.06 79 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.63 -0.05 79 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.71 -0.06 79 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.79 -0.06 78 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.88 -0.05 79 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.97 -0.05 80 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.05 -0.06 79 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.14 -0.06 79 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.23 -0.06 79 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.32 -0.05 79 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.24 -0.03 81 0 105 0
29JUN27 1.65 P 0.00 0.00 0.00 0.27 -0.02 82 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.29 -0.02 82 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.31 -0.02 81 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.33 -0.03 81 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.36 -0.02 82 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.38 -0.03 81 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.41 -0.02 82 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.43 -0.03 81 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.49 -0.02 82 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.54 -0.03 82 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.60 -0.04 82 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.66 -0.04 82 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.73 -0.03 83 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.79 -0.03 82 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.86 -0.02 83 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.93 -0.01 83 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.97 -0.04 80 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.04 -0.04 80 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.11 -0.04 80 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.19 -0.04 81 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.26 -0.04 80 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.33 -0.04 80 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.41 -0.04 80 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 -0.04 80 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.57 -0.04 80 0 22 0
TOTAL PUT 83 38,115 -80
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$ 8.415
29SEP26 5.78 C 0.00 0.00 0.00 2.65 -0.05 56 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.40 -0.05 50 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.44 -0.07 29 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.21 -0.07 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.99 -0.05 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.79 -0.05 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 31 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.51 0.00 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.84 +0.01 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.25 +0.04 34 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.47 +0.07 35 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.92 +0.07 38 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.38 +0.07 39 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.86 +0.07 41 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.33 +0.07 41 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.81 +0.07 45 0 0 0
TOTAL PUT 0 42 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$ 8.415
28AUG26 5.50 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.44 -0.05 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.19 -0.06 36 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.96 -0.03 36 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.74 -0.03 35 0 55 0
28AUG26 8.00 C 0.00 0.00 0.00 0.55 -0.04 35 0 121 0
28AUG26 8.25 C 0.00 0.00 0.00 0.37 -0.05 33 0 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.25 -0.03 34 0 40 0
28AUG26 8.75 C 0.20 0.20 0.20 0.16 -0.01 35 2 122 +2
28AUG26 9.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 139 0
28AUG26 9.25 C 0.07 0.07 0.07 0.05 -0.02 34 3 93 +3
28AUG26 9.50 C 0.05 0.05 0.05 0.03 -0.01 35 4 129 -4
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 37 0 86 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.68 -0.05 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.43 -0.05 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.44 -0.06 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.19 -0.07 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 -0.04 33 0 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.04 31 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 -0.04 31 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.03 31 0 45 0
29SEP26 9.00 C 0.19 0.19 0.19 0.16 -0.02 31 9 134 +9
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.02 31 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 124 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.68 -0.05 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.43 -0.05 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.68 -0.06 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.44 -0.07 31 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.21 -0.07 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.01 -0.03 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.82 -0.03 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.43 -0.02 32 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.33 -0.02 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.19 -0.02 31 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.11 -0.01 32 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.18 -0.05 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.68 -0.07 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.45 -0.07 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.24 -0.06 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.05 -0.03 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.61 -0.01 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.68 -0.05 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.43 -0.05 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.18 -0.06 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.93 -0.07 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.70 -0.06 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.49 -0.05 31 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 -0.06 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.07 -0.04 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 -0.04 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.76 -0.04 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.63 -0.04 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 -0.03 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.03 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.02 29 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.02 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.68 -0.06 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.43 -0.07 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.21 -0.06 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.99 -0.06 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.79 -0.05 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.59 -0.04 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.41 -0.03 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.23 -0.04 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.04 -0.04 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.90 -0.04 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.78 -0.03 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 -0.03 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 -0.02 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.94 -0.07 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.71 -0.07 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.49 -0.06 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.25 -0.08 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.06 -0.06 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.87 -0.05 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.70 -0.04 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.54 -0.02 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.39 -0.02 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.25 -0.01 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.13 -0.04 29 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 1.01 -0.04 29 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.90 -0.01 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.80 -0.01 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.72 0.00 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.56 0.00 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.50 0.00 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.44 0.00 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.09 0.00 30 0 30 0
TOTAL CALL 18 2,209 +10
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 18 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 0.00 33 0 202 0
28AUG26 7.75 P 0.10 0.10 0.10 0.11 +0.01 35 3 249 0
28AUG26 8.00 P 0.20 0.20 0.19 0.19 +0.01 34 6 168 +2
28AUG26 8.25 P 0.28 0.32 0.28 0.29 +0.01 33 22 347 +12
28AUG26 8.50 P 0.44 0.46 0.44 0.43 0.00 32 10 29 +5
28AUG26 8.75 P 0.00 0.00 0.00 0.62 +0.01 33 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 0.82 +0.02 33 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.04 +0.02 33 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.29 +0.06 38 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.53 +0.06 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.78 +0.07 45 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.27 +0.07 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.76 +0.07 49 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.76 +0.08 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.26 +0.08 71 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.75 +0.07 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.24 +0.06 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.75 +0.07 67 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.25 +0.07 77 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 31 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 0.00 31 0 125 0
29SEP26 8.00 P 0.29 0.29 0.29 0.29 0.00 31 1 247 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.39 +0.01 30 0 44 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 0.00 30 0 62 0
29SEP26 8.75 P 0.00 0.00 0.00 0.71 +0.01 31 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.89 +0.01 30 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 +0.02 31 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.34 +0.06 34 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.57 +0.07 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 +0.07 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.27 +0.06 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.76 +0.06 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.26 +0.07 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.76 +0.07 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.26 +0.08 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.76 +0.08 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.25 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.75 +0.07 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.25 +0.07 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.75 +0.07 60 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.25 +0.08 65 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.27 +0.02 31 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 0.36 +0.01 30 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.48 +0.02 30 0 32 0
29OCT26 8.50 P 0.00 0.00 0.00 0.63 +0.01 31 0 24 0
29OCT26 8.75 P 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.97 +0.02 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.16 +0.02 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.38 +0.06 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.60 +0.06 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.83 +0.07 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.29 +0.07 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.77 +0.07 34 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.27 +0.08 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.76 +0.07 39 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.42 +0.02 30 0 7 0
27NOV26 8.25 P 0.00 0.00 0.00 0.54 +0.02 30 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.70 +0.03 31 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.03 +0.04 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.21 +0.03 31 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.41 +0.05 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.62 +0.05 31 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.84 +0.06 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.30 +0.06 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.78 +0.07 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.27 +0.08 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 0.00 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.01 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 +0.01 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 +0.02 28 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.01 28 0 75 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 0.00 27 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.71 +0.03 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 0.00 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 +0.01 28 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.24 +0.04 30 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 +0.04 29 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 +0.06 30 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 +0.06 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 +0.06 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.78 +0.07 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 +0.07 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.76 +0.07 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.26 +0.08 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.76 +0.08 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.25 +0.07 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.75 +0.07 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.25 +0.07 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.75 +0.07 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.25 +0.08 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 +0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.34 +0.01 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.44 +0.02 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 +0.01 27 0 43 0
30MAR27 8.25 P 0.67 0.67 0.67 0.64 -0.01 26 3 10 +3
30MAR27 8.50 P 0.80 0.82 0.80 0.77 0.00 25 13 85 +13
30MAR27 8.75 P 0.00 0.00 0.00 0.96 +0.02 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.11 +0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.32 +0.04 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.51 +0.05 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.71 +0.05 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.92 +0.06 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.35 +0.06 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.80 +0.06 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 +0.07 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.76 +0.07 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.26 +0.07 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.77 +0.09 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.25 +0.07 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.75 +0.07 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.25 +0.07 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.75 +0.07 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.25 +0.08 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 +0.02 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 +0.01 30 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 +0.02 31 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 +0.02 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.54 +0.03 31 0 41 0
29JUN27 7.75 P 0.64 0.64 0.64 0.64 +0.02 31 1 2 +1
29JUN27 8.00 P 0.00 0.00 0.00 0.77 +0.03 31 0 60 0
29JUN27 8.25 P 0.91 0.91 0.91 0.89 +0.03 31 10 33 +10
29JUN27 8.50 P 0.00 0.00 0.00 1.04 +0.03 31 0 7 0
29JUN27 8.75 P 1.25 1.25 1.25 1.19 +0.04 31 1 3 +1
29JUN27 9.00 P 0.00 0.00 0.00 1.35 +0.03 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.52 +0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.70 +0.03 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.89 +0.04 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.09 +0.04 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.51 +0.04 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.95 +0.04 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.42 +0.04 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.90 +0.04 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.40 +0.05 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.89 +0.07 43 0 0 0
TOTAL PUT 70 3,530 +48
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$ 19.500
28AUG26 13.50 C 0.00 0.00 0.00 6.03 -0.15 54 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.53 -0.15 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.03 -0.15 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.53 -0.15 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.03 -0.15 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.53 -0.16 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.03 -0.16 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.54 -0.15 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.05 -0.15 23 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.59 -0.14 24 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.17 -0.13 24 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.79 -0.13 23 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.53 -0.09 25 0 0 0
28AUG26 20.00 C 0.30 0.30 0.30 0.32 -0.04 25 5 50 0
28AUG26 21.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 59 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.03 -0.15 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.53 -0.15 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.03 -0.15 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.53 -0.15 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.03 -0.16 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.53 -0.16 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.04 -0.16 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.56 -0.15 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.11 -0.14 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.69 -0.13 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.31 -0.13 25 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.97 -0.16 24 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.72 -0.12 25 0 7 0
29SEP26 20.00 C 0.52 0.52 0.52 0.54 -0.08 26 8 15 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.03 -0.15 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.53 -0.15 33 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.03 -0.15 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.53 -0.16 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.03 -0.16 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.55 -0.15 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.07 -0.15 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.62 -0.15 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.20 -0.14 25 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.82 -0.13 25 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.47 -0.13 25 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.17 -0.15 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.92 -0.13 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.72 -0.11 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.42 -0.06 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 10 0
29OCT26 23.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.53 - 21 0 0 -
27NOV26 15.50 C 0.00 0.00 0.00 4.05 -0.15 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.57 -0.16 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.12 -0.15 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.70 -0.14 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.31 -0.14 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.95 -0.13 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.62 -0.13 25 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.33 -0.11 25 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.09 -0.09 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.88 -0.08 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.56 -0.07 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.03 -0.15 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.53 -0.15 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.04 -0.15 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.55 -0.16 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.09 -0.15 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.64 -0.15 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.21 -0.15 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.82 -0.14 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.44 -0.14 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.10 -0.13 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 -0.13 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.51 -0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.27 -0.10 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.04 -0.10 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 -0.08 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 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 31 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 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.09 -0.16 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.63 -0.15 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.17 -0.15 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.73 -0.15 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.31 -0.14 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.90 -0.14 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.51 -0.14 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.14 -0.14 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.80 -0.13 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.47 -0.13 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.17 -0.13 25 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.91 -0.11 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.66 -0.11 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.44 -0.10 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.06 -0.09 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.77 -0.07 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 34.00 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 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 6.24 -0.15 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.79 -0.15 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.36 -0.15 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.94 -0.15 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.54 -0.14 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.15 -0.14 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.78 -0.14 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.43 -0.14 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.10 -0.13 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.80 -0.13 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.51 -0.12 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.25 -0.12 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.00 -0.11 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.78 -0.11 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.39 -0.10 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.08 -0.08 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.83 -0.07 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.63 -0.05 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.47 -0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 13 549 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 77 0
28AUG26 18.00 P 0.08 0.08 0.08 0.09 +0.02 25 4 8 +4
28AUG26 18.50 P 0.00 0.00 0.00 0.18 +0.03 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.34 +0.05 24 0 26 0
28AUG26 19.50 P 0.00 0.00 0.00 0.57 +0.07 23 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 0.91 +0.12 24 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 1.73 +0.14 24 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.68 +0.15 25 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 3.66 +0.15 0 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.66 +0.15 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.66 +0.16 34 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.66 +0.16 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.65 +0.15 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.65 +0.15 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.65 +0.16 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.65 +0.16 56 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.65 +0.16 65 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.64 +0.15 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.64 +0.16 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.64 +0.16 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.64 +0.16 74 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.64 +0.16 83 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.63 +0.15 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.63 +0.16 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.63 +0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 12 0
29SEP26 17.00 P 0.07 0.07 0.07 0.09 +0.01 26 5 15 +5
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.02 25 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 +0.02 25 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.04 25 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 +0.05 24 0 22 0
29SEP26 19.50 P 0.00 0.00 0.00 0.86 +0.09 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.15 +0.11 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.88 +0.11 25 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.75 +0.14 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.69 +0.15 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.67 +0.16 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.66 +0.16 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.66 +0.16 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.65 +0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.65 +0.15 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.65 +0.16 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.65 +0.16 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.65 +0.16 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.64 +0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.64 +0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.64 +0.16 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.64 +0.16 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.64 +0.16 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.63 +0.15 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.63 +0.16 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.63 +0.16 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 6 0
29OCT26 17.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.41 +0.05 26 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.58 +0.07 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.78 +0.08 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.04 +0.11 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.33 +0.13 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.01 +0.08 25 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.82 +0.12 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.73 +0.14 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.68 +0.14 25 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.67 +0.16 27 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.66 +0.16 27 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.65 +0.15 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.65 +0.15 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.65 +0.16 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 - 25 0 0 -
27NOV26 15.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.68 +0.04 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.89 +0.05 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.14 +0.05 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.44 +0.07 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.09 +0.05 25 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.89 +0.11 25 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.76 +0.12 25 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.70 +0.14 25 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.67 +0.15 25 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.66 +0.15 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.65 +0.15 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.65 +0.15 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.65 +0.16 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 0.00 25 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 +0.02 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 +0.04 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.26 +0.05 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.54 +0.06 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.20 +0.08 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.96 +0.10 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.82 +0.12 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.73 +0.13 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.68 +0.14 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.66 +0.15 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.66 +0.16 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.65 +0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.65 +0.16 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.65 +0.16 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.65 +0.16 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.64 +0.15 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.64 +0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.64 +0.16 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.64 +0.16 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.64 +0.16 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.63 +0.15 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.63 +0.16 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.63 +0.16 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 +0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.28 +0.04 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.53 +0.05 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.81 +0.05 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.44 +0.07 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.16 +0.09 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.96 +0.11 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.82 +0.12 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.74 +0.13 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.69 +0.14 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.67 +0.15 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.65 +0.15 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.65 +0.16 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.65 +0.16 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.65 +0.16 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.64 +0.15 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.64 +0.16 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.64 +0.16 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.64 +0.16 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.64 +0.16 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.63 +0.15 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.63 +0.16 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.63 +0.16 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.87 +0.03 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.06 +0.03 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.26 +0.03 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.50 +0.04 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.75 +0.05 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.02 +0.05 25 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.64 +0.07 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.33 +0.08 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.10 +0.09 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.93 +0.11 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.81 +0.12 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.73 +0.13 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.69 +0.15 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.66 +0.15 24 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.65 +0.15 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.65 +0.16 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.65 +0.16 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.64 +0.15 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.64 +0.16 29 0 0 0
TOTAL PUT 9 462 +9
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$ 3.420
28AUG26 2.30 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.93 +0.04 66 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.83 +0.04 59 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.73 +0.04 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.35 +0.03 38 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.13 0.00 34 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.06 0.00 36 0 104 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 0.00 38 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 +0.01 41 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 +0.01 42 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 +0.04 56 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 +0.04 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 +0.04 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 +0.02 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 +0.03 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 0.00 32 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 0.00 33 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 0.00 34 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 40 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.93 +0.04 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.83 +0.02 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.74 +0.03 46 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.54 +0.03 35 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.12 +0.02 33 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 +0.01 33 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.07 +0.01 33 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.93 +0.02 44 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.83 +0.02 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.74 +0.03 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.46 +0.02 32 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 +0.02 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 +0.02 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 +0.03 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 +0.02 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.02 33 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.01 32 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 33 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 +0.03 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 +0.02 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 +0.02 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 +0.02 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 +0.03 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 +0.02 30 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 +0.02 31 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.01 30 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 +0.01 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.01 30 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.01 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.13 +0.01 33 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.03 +0.02 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.94 0.00 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.86 +0.03 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.78 +0.02 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 +0.04 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.66 +0.04 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 +0.02 31 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 +0.01 31 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 0.00 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 0.00 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
TOTAL CALL 0 1,437 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 43 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 40 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 39 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 -0.01 38 0 160 0
28AUG26 3.30 P 0.14 0.14 0.14 0.12 -0.02 37 74 101 +24
28AUG26 3.40 P 0.00 0.00 0.00 0.18 -0.02 38 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.24 -0.02 36 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.40 -0.03 34 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.49 -0.03 33 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.59 -0.02 38 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.68 -0.02 0 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.78 -0.02 0 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.89 0.00 52 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.98 -0.01 0 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.08 -0.01 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.68 -0.01 48 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.93 0.00 63 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.43 0.00 82 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.68 0.00 90 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 36 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 35 0 38 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.12 -0.01 34 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.17 -0.01 34 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.22 -0.02 34 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 -0.01 35 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 -0.02 32 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.43 -0.02 33 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 0.00 37 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.62 0.00 39 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 +0.01 43 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.81 0.00 43 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.91 +0.01 46 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.01 +0.01 49 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 +0.01 53 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 -0.04 0 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 -0.04 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 -0.04 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.58 -0.01 0 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.68 -0.04 37 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.93 -0.04 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 -0.04 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.43 -0.04 58 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.68 -0.04 63 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.93 -0.04 69 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.18 -0.04 73 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.43 -0.03 78 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.68 -0.03 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.93 -0.03 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.17 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.42 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.67 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.92 -0.04 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 0.00 34 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 0.00 33 0 5 0
29OCT26 3.10 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.15 -0.01 33 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.20 -0.01 33 0 74 0
29OCT26 3.40 P 0.24 0.24 0.24 0.26 0.00 34 3 4 +3
29OCT26 3.50 P 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.38 -0.01 32 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.45 -0.02 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.62 -0.01 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.72 0.00 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.81 0.00 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.91 +0.01 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.01 +0.01 41 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.11 +0.01 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.49 0.00 34 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.65 0.00 35 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.73 0.00 34 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.82 0.00 34 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.91 0.00 35 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.01 +0.01 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 34 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 +0.01 34 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 -0.01 32 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 0.00 33 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 -0.02 31 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 0.00 33 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 0.00 33 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 -0.01 31 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 0.00 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 0.00 34 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 0.00 34 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.01 36 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 +0.01 35 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.30 -0.02 37 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.40 -0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 -0.04 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 -0.04 30 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 -0.04 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 -0.04 39 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 -0.04 43 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.68 -0.04 46 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 -0.04 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.18 -0.04 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.43 -0.03 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.68 -0.03 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.93 -0.03 62 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 0.00 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 0.00 31 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 -0.01 30 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.54 0.00 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 0.00 30 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 0.00 31 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 0.00 31 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 0.00 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 0.00 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 +0.01 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.21 -0.03 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.30 -0.03 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.40 -0.02 33 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 -0.02 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.59 -0.03 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.69 -0.03 34 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.93 -0.04 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.18 -0.04 34 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.43 -0.04 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.68 -0.04 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.93 -0.04 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.18 -0.04 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.43 -0.03 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.68 -0.03 51 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.01 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.44 -0.02 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.80 0.00 30 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.88 -0.03 30 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 0.96 -0.03 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 -0.03 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 -0.03 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 -0.04 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.40 -0.02 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.50 -0.03 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.59 -0.04 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.69 -0.04 31 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.93 -0.04 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.18 -0.04 32 0 0 0
TOTAL PUT 77 3,397 +27
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$ 162.900
07AUG26 133.00 C 0.00 0.00 0.00 30.07 +2.05 97 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 29.10 +2.03 97 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 28.14 +2.02 97 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 27.18 +1.99 97 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 26.22 +1.96 97 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 25.28 +1.94 97 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 24.34 +1.91 97 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 23.41 +1.88 97 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 22.49 +1.84 97 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 21.58 +1.80 97 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 20.68 +1.76 97 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 19.80 +1.72 97 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 18.93 +1.68 97 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 18.07 +1.62 97 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 17.23 +1.57 97 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 16.41 +1.53 97 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 15.61 +1.48 97 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 14.82 +1.42 97 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 12.94 +1.13 97 0 1 0
07AUG26 155.00 C 0.00 0.00 0.00 11.38 +1.19 100 0 259 0
07AUG26 157.50 C 0.00 0.00 0.00 9.53 +0.80 96 0 254 0
07AUG26 160.00 C 6.35 8.00 6.35 8.09 +0.70 96 37 457 -24
07AUG26 162.50 C 0.00 0.00 0.00 6.78 +0.52 96 0 76 0
07AUG26 165.00 C 5.72 5.72 5.65 5.66 +0.45 96 6 47 0
07AUG26 167.50 C 4.53 4.90 4.53 4.82 +0.51 99 6 93 +1
07AUG26 170.00 C 4.12 4.15 4.00 3.93 +0.41 99 5 41 +4
07AUG26 172.50 C 0.00 0.00 0.00 3.17 +0.32 98 0 26 0
07AUG26 175.00 C 2.40 2.72 2.20 2.53 +0.25 98 16 90 +14
07AUG26 177.50 C 1.90 2.23 1.90 2.00 +0.19 98 2 16 +1
07AUG26 180.00 C 1.41 1.79 1.41 1.57 +0.14 98 14 14 +14
07AUG26 182.50 C 0.00 0.00 0.00 1.21 +0.10 98 0 0 0
07AUG26 185.00 C 0.00 0.00 0.00 0.93 +0.07 98 0 15 0
07AUG26 187.50 C 0.00 0.00 0.00 0.71 +0.05 98 0 0 0
07AUG26 190.00 C 0.65 0.65 0.65 0.53 +0.03 97 15 30 +15
07AUG26 192.50 C 0.52 0.52 0.52 0.40 +0.02 98 8 30 0
07AUG26 195.00 C 0.45 0.45 0.45 0.29 +0.01 97 15 0 -15
07AUG26 197.50 C 0.37 0.37 0.37 0.22 +0.01 98 15 15 -15
07AUG26 200.00 C 0.40 0.40 0.40 0.15 -0.01 97 15 15 0
07AUG26 202.50 C 0.00 0.00 0.00 0.11 -0.01 97 0 15 0
07AUG26 205.00 C 0.00 0.00 0.00 0.08 -0.01 97 0 0 0
07AUG26 207.50 C 0.00 0.00 0.00 0.06 0.00 98 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.04 - 97 0 0 -
14AUG26 134.00 C 0.00 0.00 0.00 29.47 - 71 0 0 -
14AUG26 135.00 C 0.00 0.00 0.00 28.54 - 71 0 0 -
14AUG26 136.00 C 0.00 0.00 0.00 27.61 - 71 0 0 -
14AUG26 137.00 C 0.00 0.00 0.00 26.70 - 71 0 0 -
14AUG26 138.00 C 0.00 0.00 0.00 25.80 - 71 0 0 -
14AUG26 139.00 C 0.00 0.00 0.00 24.90 - 71 0 0 -
14AUG26 140.00 C 0.00 0.00 0.00 24.02 - 71 0 0 -
14AUG26 141.00 C 0.00 0.00 0.00 23.15 - 71 0 0 -
14AUG26 142.00 C 0.00 0.00 0.00 22.29 - 71 0 0 -
14AUG26 143.00 C 0.00 0.00 0.00 21.44 - 71 0 0 -
14AUG26 144.00 C 0.00 0.00 0.00 20.61 - 71 0 0 -
14AUG26 145.00 C 0.00 0.00 0.00 19.79 - 71 0 0 -
14AUG26 146.00 C 0.00 0.00 0.00 18.99 - 71 0 0 -
14AUG26 147.00 C 0.00 0.00 0.00 18.20 - 71 0 0 -
14AUG26 148.00 C 0.00 0.00 0.00 17.43 - 71 0 0 -
14AUG26 149.00 C 0.00 0.00 0.00 16.68 - 71 0 0 -
14AUG26 150.00 C 0.00 0.00 0.00 15.94 - 71 0 0 -
14AUG26 152.50 C 0.00 0.00 0.00 14.18 - 71 0 0 -
14AUG26 155.00 C 0.00 0.00 0.00 12.84 - 74 0 0 -
14AUG26 157.50 C 0.00 0.00 0.00 10.94 - 70 0 0 -
14AUG26 160.00 C 0.00 0.00 0.00 9.53 - 70 0 0 -
14AUG26 162.50 C 9.89 9.89 9.89 8.27 - 71 15 15 -
14AUG26 165.00 C 0.00 0.00 0.00 7.15 - 71 0 0 -
14AUG26 167.50 C 0.00 0.00 0.00 6.15 - 71 0 0 -
14AUG26 170.00 C 5.30 5.30 5.30 5.30 - 72 5 5 -
14AUG26 172.50 C 0.00 0.00 0.00 4.55 - 72 0 0 -
14AUG26 175.00 C 0.00 0.00 0.00 3.82 - 72 0 0 -
14AUG26 177.50 C 0.00 0.00 0.00 3.19 - 72 0 0 -
14AUG26 180.00 C 3.20 3.34 3.15 2.65 - 72 31 31 -
14AUG26 182.50 C 0.00 0.00 0.00 2.18 - 72 0 0 -
14AUG26 185.00 C 0.00 0.00 0.00 1.79 - 72 0 0 -
14AUG26 187.50 C 0.00 0.00 0.00 1.46 - 72 0 0 -
14AUG26 190.00 C 0.00 0.00 0.00 1.18 - 72 0 0 -
14AUG26 192.50 C 0.00 0.00 0.00 0.95 - 72 0 0 -
14AUG26 195.00 C 0.00 0.00 0.00 0.76 - 72 0 0 -
14AUG26 197.50 C 0.00 0.00 0.00 0.61 - 72 0 0 -
14AUG26 200.00 C 0.60 0.60 0.60 0.48 - 71 15 15 -
14AUG26 202.50 C 0.00 0.00 0.00 0.38 - 71 0 0 -
14AUG26 205.00 C 0.00 0.00 0.00 0.30 - 71 0 0 -
14AUG26 207.50 C 0.00 0.00 0.00 0.23 - 71 0 0 -
14AUG26 210.00 C 0.00 0.00 0.00 0.18 - 71 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 68.09 +2.17 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 65.60 +2.17 58 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 63.11 +2.17 61 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 60.62 +2.17 61 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 58.13 +2.17 60 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 55.64 +2.16 59 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 53.16 +2.15 59 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 50.69 +2.14 59 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 48.23 +2.13 60 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 45.78 +2.11 59 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 43.35 +2.09 59 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 40.94 +2.06 59 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 38.59 +2.05 60 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 36.19 +1.96 59 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 33.89 +1.92 59 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 31.57 +1.80 58 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 29.00 +1.38 53 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 27.31 +1.76 59 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 25.23 +1.68 59 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 23.24 +1.61 59 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 21.32 +1.53 59 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 19.49 +1.44 59 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 17.76 +1.36 59 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 16.11 +1.26 59 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 14.57 +1.18 59 0 91 0
28AUG26 157.50 C 10.76 10.76 10.76 13.12 +0.96 59 10 119 +10
28AUG26 160.00 C 0.00 0.00 0.00 11.59 +0.66 58 0 35 0
28AUG26 162.50 C 10.30 10.30 8.50 10.40 +0.55 59 21 58 +5
28AUG26 165.00 C 0.00 0.00 0.00 9.26 +0.46 59 0 134 0
28AUG26 167.50 C 9.40 9.40 8.20 8.26 +0.45 59 58 73 +6
28AUG26 170.00 C 0.00 0.00 0.00 7.35 +0.45 59 0 48 0
28AUG26 172.50 C 0.00 0.00 0.00 6.57 +0.50 60 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 5.87 +0.55 61 0 48 0
28AUG26 177.50 C 0.00 0.00 0.00 5.14 +0.49 60 0 47 0
28AUG26 180.00 C 0.00 0.00 0.00 4.48 +0.43 60 0 47 0
28AUG26 182.50 C 0.00 0.00 0.00 3.89 +0.37 60 0 5 0
28AUG26 185.00 C 3.45 3.45 3.45 3.37 +0.32 60 1 32 0
28AUG26 187.50 C 0.00 0.00 0.00 2.91 +0.28 60 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 83.13 +2.18 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.64 +2.18 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.15 +2.18 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.66 +2.17 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.17 +2.17 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 70.68 +2.16 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 68.20 +2.16 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 65.72 +2.15 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 63.25 +2.15 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 60.78 +2.13 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.33 +2.12 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 55.89 +2.09 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.48 +2.08 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 51.08 +2.05 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 48.23 +1.54 0 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 45.78 +1.40 35 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 43.84 +2.03 49 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 42.93 +3.04 64 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 39.57 +2.47 52 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 38.27 +2.67 60 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 35.41 +1.90 53 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 33.40 +2.16 54 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 30.36 +0.81 47 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 28.36 +0.64 47 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 26.58 +0.69 48 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 25.58 +1.41 52 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 23.87 +1.35 52 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 22.22 +1.32 52 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 20.61 +1.17 52 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 19.15 +1.17 52 0 60 0
29SEP26 155.00 C 15.00 15.00 15.00 17.69 +1.06 52 2 129 0
29SEP26 157.50 C 0.00 0.00 0.00 16.47 +1.14 53 0 115 0
29SEP26 160.00 C 14.04 14.04 14.04 15.04 +0.86 52 15 60 0
29SEP26 162.50 C 0.00 0.00 0.00 13.75 +0.67 52 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 12.88 +0.87 53 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 11.71 +0.58 52 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 10.80 +0.70 53 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 9.93 +0.63 53 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 9.14 +0.57 53 0 459 0
29SEP26 177.50 C 0.00 0.00 0.00 8.36 +0.51 53 0 18 0
29SEP26 180.00 C 0.00 0.00 0.00 7.64 +0.50 53 0 179 0
29SEP26 182.50 C 6.25 6.25 6.25 6.92 +0.48 53 1 16 -1
29SEP26 185.00 C 0.00 0.00 0.00 6.25 +0.37 53 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 5.70 +0.37 53 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 40.85 +1.80 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 38.78 +1.69 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 36.75 +1.62 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 34.79 +1.53 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 32.88 +1.42 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 30.74 +1.08 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 29.40 +1.40 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 27.76 +1.39 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 26.13 +1.38 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 24.52 +1.21 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 23.08 +1.21 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 21.64 +1.21 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 20.22 +1.03 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 19.55 +1.57 52 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 17.50 +0.66 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 16.39 +0.61 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 15.33 +0.55 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 14.36 +0.52 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 13.62 +0.71 51 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 12.67 +0.58 51 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 11.83 +0.63 51 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 11.00 +0.67 51 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 10.18 +0.55 51 0 16 0
29OCT26 182.50 C 0.00 0.00 0.00 9.47 +0.80 51 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 8.51 +0.53 50 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 7.83 +0.46 50 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 34.91 +1.69 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 33.16 +1.56 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 31.54 +1.55 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 29.93 +1.56 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 28.32 +1.41 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 26.89 +1.40 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 24.70 +0.64 48 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 24.04 +1.32 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 22.73 +1.24 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 20.89 +0.62 48 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 20.27 +1.10 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 19.31 +1.41 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 18.23 +1.13 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 17.23 +1.08 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 16.27 +1.02 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 15.37 +0.97 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 14.52 +0.92 51 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 13.66 +0.92 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 12.79 +1.25 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 11.59 - 50 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 83.61 +2.17 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 81.18 +2.15 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.77 +2.15 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 76.37 +2.13 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 73.99 +2.13 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.62 +2.10 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 69.29 +2.10 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 66.96 +2.07 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 64.68 +2.06 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 62.42 +2.06 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 60.17 +2.00 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.99 +2.00 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.81 +1.98 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 53.69 +1.92 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 51.62 +1.92 49 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 49.55 +1.88 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 47.56 +1.82 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 45.63 +1.82 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 43.70 +1.79 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 41.84 +1.71 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 40.06 +1.70 49 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 38.29 +1.71 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 36.54 +1.56 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 34.94 +1.56 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 33.34 +1.56 49 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 31.74 +1.47 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 30.27 +1.41 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.64 +1.19 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 27.45 +1.41 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 25.25 +0.47 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 24.07 +0.50 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 23.60 +1.25 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 22.38 +1.30 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 21.49 +1.18 50 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 20.38 +1.07 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 19.38 +0.97 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 18.43 +0.92 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 17.52 +1.01 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 16.66 +0.98 50 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 15.83 +0.95 50 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 14.64 +0.59 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 14.11 +0.88 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 13.30 +0.75 50 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 12.62 +1.10 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 84.51 +2.11 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 82.16 +2.07 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 79.86 +2.07 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 77.55 +2.04 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 75.29 +2.02 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 73.05 +2.01 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 70.81 +1.95 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 68.65 +1.94 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 66.50 +1.94 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 64.35 +1.86 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 62.29 +1.84 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 60.25 +1.83 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 58.22 +1.78 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 56.26 +1.72 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 54.36 +1.72 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 52.45 +1.71 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 50.56 +1.58 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 48.82 +1.58 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 47.07 +1.57 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 45.32 +1.54 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 43.63 +1.42 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 42.06 +1.41 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 40.49 +1.41 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 38.92 +1.40 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 37.38 +1.23 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 36.00 +1.23 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 34.62 +1.23 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 33.24 +1.23 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 31.86 +1.10 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 30.51 +0.87 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 28.79 +0.32 45 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 28.25 +1.04 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.07 +0.77 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 25.88 +0.62 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 24.88 +0.62 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 23.89 +0.59 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 23.39 +1.03 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 22.23 +0.75 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 21.54 +0.91 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 20.67 +0.86 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.84 +1.76 48 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 18.13 +0.74 46 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 17.42 +0.73 46 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 16.74 +0.69 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 72.62 +1.88 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 70.60 +1.86 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 68.59 +1.86 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 66.58 +1.84 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 64.61 +1.74 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 62.74 +1.74 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 60.87 +1.74 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 59.00 +1.70 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 57.20 +1.61 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 55.48 +1.60 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 53.77 +1.60 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 52.05 +1.58 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 50.38 +1.45 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 48.84 +1.44 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 47.30 +1.44 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 45.77 +1.44 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 44.23 +1.35 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 42.80 +1.27 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 41.45 +1.26 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 40.10 +1.26 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 38.75 +1.26 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 37.40 +1.18 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.16 +1.09 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 35.00 +1.08 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 33.84 +1.08 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 32.69 +1.08 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 31.53 +1.07 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 30.38 +0.60 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 29.41 +0.61 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 28.45 +0.61 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 27.72 +0.79 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 26.81 +0.76 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 26.14 +0.95 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 25.07 +0.71 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 24.24 +1.17 47 0 24 0
29JUN27 182.50 C 0.00 0.00 0.00 23.01 +0.72 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 22.22 +0.71 46 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 21.44 +0.71 46 0 0 0
TOTAL CALL 328 13,415 +15
07AUG26 133.00 P 0.00 0.00 0.00 0.13 -0.12 97 0 2 0
07AUG26 134.00 P 0.00 0.00 0.00 0.16 -0.14 97 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 0.20 -0.15 98 0 3 0
07AUG26 136.00 P 0.00 0.00 0.00 0.24 -0.18 98 0 5 0
07AUG26 137.00 P 0.00 0.00 0.00 0.29 -0.21 98 0 15 0
07AUG26 138.00 P 0.00 0.00 0.00 0.34 -0.23 98 0 15 0
07AUG26 139.00 P 0.00 0.00 0.00 0.40 -0.27 97 0 30 0
07AUG26 140.00 P 0.83 0.83 0.83 0.48 -0.30 98 8 30 0
07AUG26 141.00 P 0.00 0.00 0.00 0.55 -0.33 98 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 0.65 -0.35 97 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 0.76 -0.38 98 0 1 0
07AUG26 144.00 P 0.00 0.00 0.00 0.87 -0.42 98 0 0 0
07AUG26 145.00 P 1.10 1.10 0.90 0.95 -0.50 96 6 8 +6
07AUG26 146.00 P 0.00 0.00 0.00 1.16 -0.49 98 0 46 0
07AUG26 147.00 P 0.00 0.00 0.00 1.32 -0.54 98 0 61 0
07AUG26 148.00 P 2.41 2.41 2.00 1.49 -0.57 97 6 58 0
07AUG26 149.00 P 0.00 0.00 0.00 1.67 -0.63 97 0 8 0
07AUG26 150.00 P 0.00 0.00 0.00 1.88 -0.66 97 0 2 0
07AUG26 152.50 P 0.00 0.00 0.00 2.49 -0.80 97 0 46 0
07AUG26 155.00 P 0.00 0.00 0.00 3.25 -1.04 97 0 8 0
07AUG26 157.50 P 3.74 5.99 3.74 4.06 -1.16 95 4 236 0
07AUG26 160.00 P 0.00 0.00 0.00 5.23 -1.16 97 5 107 +5
07AUG26 162.50 P 0.00 0.00 0.00 6.45 -1.48 98 0 54 0
07AUG26 165.00 P 0.00 0.00 0.00 7.83 -1.35 98 0 16 0
07AUG26 167.50 P 0.00 0.00 0.00 9.37 -1.44 99 0 15 0
07AUG26 170.00 P 0.00 0.00 0.00 11.06 -1.68 100 0 0 0
07AUG26 172.50 P 0.00 0.00 0.00 12.63 -1.86 97 0 0 0
07AUG26 175.00 P 0.00 0.00 0.00 14.52 -1.90 97 0 0 0
07AUG26 177.50 P 0.00 0.00 0.00 16.49 -1.99 97 0 0 0
07AUG26 180.00 P 0.00 0.00 0.00 18.57 -2.04 97 0 0 0
07AUG26 182.50 P 0.00 0.00 0.00 20.74 -2.06 97 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 22.96 -2.10 97 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 25.24 -2.12 97 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 27.57 -2.53 97 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 29.94 -2.78 97 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 32.34 -2.16 97 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 34.77 -2.17 97 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 37.21 -2.18 97 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 39.68 -2.18 98 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 42.15 -2.18 98 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 44.63 -2.19 98 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 47.11 - 95 0 0 -
14AUG26 134.00 P 0.00 0.00 0.00 0.46 - 72 0 0 -
14AUG26 135.00 P 0.00 0.00 0.00 0.53 - 71 0 0 -
14AUG26 136.00 P 0.00 0.00 0.00 0.59 - 71 0 0 -
14AUG26 137.00 P 0.00 0.00 0.00 0.69 - 72 0 0 -
14AUG26 138.00 P 0.00 0.00 0.00 0.80 - 72 0 0 -
14AUG26 139.00 P 0.00 0.00 0.00 0.89 - 71 0 0 -
14AUG26 140.00 P 0.00 0.00 0.00 1.02 - 72 0 0 -
14AUG26 141.00 P 0.00 0.00 0.00 1.15 - 72 0 0 -
14AUG26 142.00 P 0.00 0.00 0.00 1.29 - 71 0 0 -
14AUG26 143.00 P 0.00 0.00 0.00 1.44 - 71 0 0 -
14AUG26 144.00 P 0.00 0.00 0.00 1.61 - 72 0 0 -
14AUG26 145.00 P 0.00 0.00 0.00 1.74 - 71 0 0 -
14AUG26 146.00 P 0.00 0.00 0.00 1.94 - 71 0 0 -
14AUG26 147.00 P 0.00 0.00 0.00 2.14 - 71 0 0 -
14AUG26 148.00 P 0.00 0.00 0.00 2.37 - 71 0 0 -
14AUG26 149.00 P 0.00 0.00 0.00 2.61 - 70 0 0 -
14AUG26 150.00 P 0.00 0.00 0.00 2.88 - 71 0 0 -
14AUG26 152.50 P 0.00 0.00 0.00 3.60 - 70 0 0 -
14AUG26 155.00 P 0.00 0.00 0.00 4.44 - 71 0 0 -
14AUG26 157.50 P 5.55 5.55 5.55 5.44 - 71 2 2 -
14AUG26 160.00 P 0.00 0.00 0.00 6.55 - 71 0 0 -
14AUG26 162.50 P 0.00 0.00 0.00 7.85 - 72 0 0 -
14AUG26 165.00 P 0.00 0.00 0.00 9.24 - 72 0 0 -
14AUG26 167.50 P 0.00 0.00 0.00 10.75 - 72 0 0 -
14AUG26 170.00 P 0.00 0.00 0.00 12.38 - 73 0 0 -
14AUG26 172.50 P 0.00 0.00 0.00 14.13 - 73 0 0 -
14AUG26 175.00 P 0.00 0.00 0.00 15.67 - 71 0 0 -
14AUG26 177.50 P 0.00 0.00 0.00 17.58 - 71 0 0 -
14AUG26 180.00 P 0.00 0.00 0.00 19.52 - 71 0 0 -
14AUG26 182.50 P 0.00 0.00 0.00 21.60 - 71 0 0 -
14AUG26 185.00 P 0.00 0.00 0.00 23.70 - 71 0 0 -
14AUG26 187.50 P 0.00 0.00 0.00 25.89 - 71 0 0 -
14AUG26 190.00 P 0.00 0.00 0.00 28.12 - 71 0 0 -
14AUG26 192.50 P 0.00 0.00 0.00 30.40 - 71 0 0 -
14AUG26 195.00 P 0.00 0.00 0.00 32.72 - 71 0 0 -
14AUG26 197.50 P 0.00 0.00 0.00 35.43 - 80 0 0 -
14AUG26 200.00 P 0.00 0.00 0.00 37.79 - 80 0 0 -
14AUG26 202.50 P 0.00 0.00 0.00 39.86 - 71 0 0 -
14AUG26 205.00 P 0.00 0.00 0.00 42.29 - 71 0 0 -
14AUG26 207.50 P 0.00 0.00 0.00 44.73 - 71 0 0 -
14AUG26 210.00 P 0.00 0.00 0.00 47.19 - 71 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.02 -0.02 58 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.06 -0.03 59 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.09 -0.05 59 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.14 -0.07 59 0 52 0
28AUG26 120.00 P 0.38 0.38 0.38 0.21 -0.08 60 2 85 +2
28AUG26 122.50 P 0.00 0.00 0.00 0.29 -0.13 60 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.42 -0.15 60 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.57 -0.19 60 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.74 -0.27 59 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.99 -0.27 59 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 1.29 -0.29 60 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 1.64 -0.33 59 0 66 0
28AUG26 140.00 P 0.00 0.00 0.00 1.99 -0.47 59 0 36 0
28AUG26 142.50 P 0.00 0.00 0.00 2.48 -0.54 59 0 49 0
28AUG26 145.00 P 2.80 2.80 2.80 3.05 -0.61 59 2 53 0
28AUG26 147.50 P 0.00 0.00 0.00 3.68 -0.72 59 0 37 0
28AUG26 150.00 P 5.14 5.14 4.90 4.44 -0.77 58 47 90 +33
28AUG26 152.50 P 6.00 6.00 6.00 5.26 -0.88 58 30 59 +11
28AUG26 155.00 P 7.28 7.48 7.26 6.23 -1.02 58 5 185 +2
28AUG26 157.50 P 0.00 0.00 0.00 7.30 -1.02 59 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 8.65 -0.94 60 0 7 0
28AUG26 162.50 P 0.00 0.00 0.00 9.94 -1.11 60 0 68 0
28AUG26 165.00 P 0.00 0.00 0.00 11.11 -1.41 59 0 60 0
28AUG26 167.50 P 0.00 0.00 0.00 12.61 -1.48 59 0 27 0
28AUG26 170.00 P 0.00 0.00 0.00 14.19 -1.56 60 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 15.78 -1.57 59 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 17.50 -1.64 59 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 19.28 -1.68 59 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 21.14 -1.77 59 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 23.09 -1.77 59 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 25.05 -1.89 59 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 27.14 -2.57 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.08 -0.03 52 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.11 -0.06 52 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.17 -0.06 52 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.23 -0.08 52 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.31 -0.10 52 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.41 -0.13 52 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.54 -0.16 52 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.70 -0.20 52 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.90 -0.23 52 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 1.13 -0.28 52 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 1.41 -0.31 52 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 1.69 -0.42 52 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 2.11 -0.41 52 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 2.53 -0.42 52 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 3.01 -0.44 52 0 325 0
29SEP26 137.50 P 0.00 0.00 0.00 3.48 -0.61 52 0 378 0
29SEP26 140.00 P 0.00 0.00 0.00 4.11 -0.63 52 0 228 0
29SEP26 142.50 P 0.00 0.00 0.00 4.76 -0.73 52 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 5.55 -0.76 52 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 6.40 -0.76 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.35 -0.81 52 0 435 0
29SEP26 152.50 P 0.00 0.00 0.00 8.35 -0.94 52 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 9.45 -0.90 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 10.63 -1.10 52 0 34 0
29SEP26 160.00 P 0.00 0.00 0.00 11.78 -1.17 52 0 289 0
29SEP26 162.50 P 0.00 0.00 0.00 13.19 -1.27 53 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 14.47 -1.45 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.34 -1.01 54 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.63 -1.34 53 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.27 -1.32 53 0 17 0
29SEP26 175.00 P 0.00 0.00 0.00 20.96 -1.29 53 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 22.98 -1.07 55 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 24.17 -1.68 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 25.97 -2.17 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 28.66 -1.45 56 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 30.67 -1.48 56 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 2.46 -0.38 50 0 8 0
29OCT26 127.50 P 0.00 0.00 0.00 2.89 -0.47 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 3.41 -0.48 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 3.94 -0.56 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 4.57 -0.61 50 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 5.25 -0.62 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 5.93 -0.77 50 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 6.78 -0.56 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 7.49 -0.68 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 8.46 -0.72 50 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 9.46 -0.74 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 10.44 -0.86 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 11.69 -0.81 50 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 12.90 -0.88 50 0 30 0
29OCT26 160.00 P 15.50 15.50 15.50 14.14 -0.98 50 3 8 +3
29OCT26 162.50 P 0.00 0.00 0.00 15.41 -1.12 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 16.91 -1.09 50 0 15 0
29OCT26 167.50 P 0.00 0.00 0.00 18.39 -1.22 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 19.74 -1.43 50 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 21.80 -1.25 52 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 23.40 -1.37 52 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 25.02 -1.51 52 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.01 -1.34 53 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 28.92 -1.28 53 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 30.21 -1.89 51 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 32.38 -1.65 52 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 6.16 -0.48 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 6.89 -0.61 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 7.76 -0.61 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 8.63 -0.61 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 9.50 -0.64 50 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 10.34 -0.85 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 11.40 -0.90 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 12.53 -0.95 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 13.65 -1.07 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 14.92 -1.10 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 16.23 -1.18 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 17.59 -1.22 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 19.02 -1.22 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 20.49 -1.29 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 22.65 -0.72 52 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 23.80 -1.22 51 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 25.47 -1.24 51 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 27.02 -1.43 51 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 28.80 -1.41 51 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.31 - 51 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.24 -0.03 49 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.31 -0.05 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.40 -0.05 49 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.50 -0.08 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.64 -0.08 49 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.78 -0.10 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.97 -0.12 49 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 1.17 -0.12 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 1.40 -0.18 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 1.69 -0.18 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 1.99 -0.19 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 2.33 -0.26 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.74 -0.25 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 3.14 -0.30 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 3.63 -0.35 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 4.16 -0.36 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 4.71 -0.38 49 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 5.32 -0.47 49 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 6.02 -0.47 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 6.72 -0.47 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.46 -0.60 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 8.33 -0.60 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 9.20 -0.61 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 10.07 -0.54 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 10.76 -0.77 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 11.82 -0.80 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 12.92 -0.85 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 14.08 -0.89 48 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 15.19 -1.05 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 16.46 -1.10 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 17.78 -1.15 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 19.16 -1.19 48 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 20.58 -1.25 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 22.06 -1.41 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 23.69 -1.37 49 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 25.28 -1.46 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 26.75 -1.67 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 28.90 -1.29 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.04 -0.86 51 0 750 0
30DEC26 182.50 P 0.00 0.00 0.00 32.75 -1.02 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.52 -1.09 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 35.88 -1.64 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.46 -0.07 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.57 -0.11 47 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.71 -0.11 47 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.86 -0.14 47 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.05 -0.16 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.26 -0.17 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.48 -0.23 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.77 -0.24 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.07 -0.25 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 2.38 -0.32 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.78 -0.34 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.20 -0.34 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.61 -0.41 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.11 -0.46 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.67 -0.45 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 5.22 -0.46 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 5.79 -0.60 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 6.50 -0.60 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.21 -0.61 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 7.93 -0.64 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 8.44 -0.73 46 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 9.59 -0.76 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 10.48 -0.76 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.37 -0.79 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 12.31 -0.93 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 13.38 -0.95 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 14.47 -0.52 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 15.35 -0.80 46 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 16.52 -0.84 46 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 17.73 -0.89 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.00 -0.92 46 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.31 -0.70 46 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 21.66 -0.90 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 23.06 -1.02 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 24.50 -1.07 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 25.69 -1.60 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.69 -2.09 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 28.23 -2.05 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.83 -2.07 45 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 32.08 -1.49 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 33.75 -1.65 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 35.42 -1.50 47 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.09 -1.51 47 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.77 -1.55 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 2.62 -0.30 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 3.03 -0.32 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.46 -0.32 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 3.89 -0.34 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.37 -0.43 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 4.93 -0.44 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.50 -0.44 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 6.07 -0.49 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.72 -0.57 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.44 -0.58 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 8.17 -0.58 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 8.90 -0.60 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 9.68 -0.73 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 10.58 -0.74 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 11.49 -0.74 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.40 -0.74 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 13.31 -0.84 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 14.34 -0.91 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 15.44 -0.91 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 16.54 -0.91 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 17.64 -0.56 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 18.63 -0.78 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 19.85 -0.81 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 21.11 -0.84 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 22.41 -0.88 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 23.75 -0.89 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 25.12 -0.93 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 26.54 -0.95 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 27.99 -0.98 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 29.47 -1.34 46 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.97 -1.29 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.47 -1.30 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.97 -1.32 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 35.50 -1.45 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 37.17 -1.46 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 38.85 -1.47 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 40.54 -1.47 46 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 42.23 -1.48 46 0 0 0
TOTAL PUT 120 11,620 +62
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$ 38.800
07AUG26 28.00 C 0.00 0.00 0.00 10.81 +0.02 100 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 10.31 +0.02 93 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 9.81 -0.04 86 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 9.31 -0.04 80 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 8.81 +0.05 72 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 8.31 +0.04 63 0 0 0
07AUG26 31.00 C 0.00 0.00 0.00 7.81 +0.04 0 0 0 0
07AUG26 31.50 C 0.00 0.00 0.00 7.31 -0.01 0 0 0 0
07AUG26 32.00 C 0.00 0.00 0.00 6.81 +0.01 0 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 6.31 -0.04 0 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 5.32 +0.04 61 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 4.82 +0.03 56 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 4.33 +0.01 56 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 3.85 0.00 57 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 3.38 -0.02 57 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 2.93 -0.03 58 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 2.48 -0.07 56 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 2.10 -0.07 58 0 15 0
07AUG26 37.50 C 0.00 0.00 0.00 1.78 -0.09 62 0 31 0
07AUG26 38.00 C 1.30 1.30 1.30 1.40 -0.14 58 3 48 0
07AUG26 38.50 C 0.00 0.00 0.00 1.10 -0.15 57 0 27 0
07AUG26 39.00 C 0.88 0.90 0.68 0.88 -0.11 59 37 82 +24
07AUG26 39.50 C 0.59 0.67 0.49 0.67 -0.10 59 34 73 +22
07AUG26 40.00 C 0.41 0.48 0.35 0.48 -0.10 58 39 105 +36
07AUG26 40.50 C 0.37 0.37 0.37 0.37 -0.06 60 15 34 -15
07AUG26 41.00 C 0.21 0.21 0.21 0.26 -0.05 59 4 20 +4
07AUG26 41.50 C 0.00 0.00 0.00 0.19 -0.02 60 0 37 0
07AUG26 42.00 C 0.00 0.00 0.00 0.13 -0.02 60 0 52 0
07AUG26 42.50 C 0.00 0.00 0.00 0.09 -0.01 60 0 44 0
07AUG26 43.00 C 0.00 0.00 0.00 0.06 0.00 61 0 25 0
07AUG26 43.50 C 0.00 0.00 0.00 0.04 0.00 61 0 6 0
07AUG26 44.00 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 0.02 0.00 63 0 15 0
07AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
07AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
07AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
07AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
07AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 10.33 - 66 0 0 -
14AUG26 29.00 C 0.00 0.00 0.00 9.83 - 62 0 0 -
14AUG26 29.50 C 0.00 0.00 0.00 9.33 - 58 0 0 -
14AUG26 30.00 C 0.00 0.00 0.00 8.83 - 54 0 0 -
14AUG26 30.50 C 0.00 0.00 0.00 8.33 - 50 0 0 -
14AUG26 31.00 C 0.00 0.00 0.00 7.83 - 46 0 0 -
14AUG26 31.50 C 0.00 0.00 0.00 7.34 - 52 0 0 -
14AUG26 32.00 C 0.00 0.00 0.00 6.84 - 48 0 0 -
14AUG26 32.50 C 0.00 0.00 0.00 6.35 - 49 0 0 -
14AUG26 33.00 C 0.00 0.00 0.00 5.87 - 50 0 0 -
14AUG26 33.50 C 0.00 0.00 0.00 5.39 - 50 0 0 -
14AUG26 34.00 C 0.00 0.00 0.00 4.92 - 50 0 0 -
14AUG26 34.50 C 0.00 0.00 0.00 4.47 - 51 0 0 -
14AUG26 35.00 C 0.00 0.00 0.00 4.03 - 51 0 0 -
14AUG26 35.50 C 0.00 0.00 0.00 3.60 - 51 0 0 -
14AUG26 36.00 C 0.00 0.00 0.00 3.20 - 51 0 0 -
14AUG26 36.50 C 0.00 0.00 0.00 2.78 - 49 0 0 -
14AUG26 37.00 C 0.00 0.00 0.00 2.47 - 51 0 0 -
14AUG26 37.50 C 0.00 0.00 0.00 2.13 - 51 0 0 -
14AUG26 38.00 C 0.00 0.00 0.00 1.83 - 51 0 0 -
14AUG26 38.50 C 0.00 0.00 0.00 1.56 - 51 0 0 -
14AUG26 39.00 C 0.00 0.00 0.00 1.32 - 52 0 0 -
14AUG26 39.50 C 0.00 0.00 0.00 1.11 - 52 0 0 -
14AUG26 40.00 C 0.86 0.86 0.86 0.92 - 52 1 1 -
14AUG26 40.50 C 0.00 0.00 0.00 0.77 - 52 0 0 -
14AUG26 41.00 C 0.00 0.00 0.00 0.63 - 53 0 0 -
14AUG26 41.50 C 0.53 0.53 0.53 0.53 - 54 15 15 -
14AUG26 42.00 C 0.00 0.00 0.00 0.42 - 53 0 0 -
14AUG26 42.50 C 0.34 0.34 0.34 0.35 - 54 1 1 -
14AUG26 43.00 C 0.25 0.25 0.25 0.28 - 54 1 1 -
14AUG26 43.50 C 0.00 0.00 0.00 0.23 - 55 0 0 -
14AUG26 44.00 C 0.00 0.00 0.00 0.19 - 56 0 0 -
14AUG26 44.50 C 0.00 0.00 0.00 0.16 - 57 0 0 -
14AUG26 45.00 C 0.00 0.00 0.00 0.13 - 57 0 0 -
14AUG26 45.50 C 0.00 0.00 0.00 0.10 - 57 0 0 -
14AUG26 46.00 C 0.00 0.00 0.00 0.08 - 57 0 0 -
14AUG26 46.50 C 0.00 0.00 0.00 0.07 - 59 0 0 -
14AUG26 47.00 C 0.00 0.00 0.00 0.05 - 58 0 0 -
14AUG26 47.50 C 0.00 0.00 0.00 0.04 - 58 0 0 -
14AUG26 48.00 C 0.00 0.00 0.00 0.03 - 58 0 0 -
14AUG26 48.50 C 0.00 0.00 0.00 0.02 - 57 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 17.84 +0.04 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 16.84 +0.05 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 15.85 +0.07 69 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 14.85 +0.04 59 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 13.85 +0.09 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.85 +0.08 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.86 +0.02 52 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 10.87 +0.01 52 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 9.88 +0.03 50 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 8.91 +0.01 51 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 7.97 +0.06 53 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 7.02 -0.01 51 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 6.13 0.00 51 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 5.30 -0.07 52 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 4.51 -0.06 52 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 3.79 -0.07 52 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 3.14 -0.07 52 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 2.56 -0.13 52 0 735 0
28AUG26 39.00 C 1.85 1.85 1.85 2.09 -0.08 53 15 633 +15
28AUG26 40.00 C 1.59 1.59 1.48 1.68 -0.09 53 21 881 +16
28AUG26 41.00 C 1.32 1.35 1.32 1.35 -0.08 54 2 863 +2
28AUG26 42.00 C 1.03 1.03 1.03 1.08 -0.08 54 6 768 0
28AUG26 43.00 C 0.00 0.00 0.00 0.86 -0.05 55 0 324 0
28AUG26 44.00 C 0.66 0.66 0.58 0.68 -0.05 56 45 520 +6
28AUG26 45.00 C 0.00 0.00 0.00 0.54 -0.02 57 0 175 0
28AUG26 46.00 C 0.41 0.41 0.41 0.42 -0.03 57 2 97 +2
28AUG26 47.00 C 0.35 0.35 0.35 0.33 -0.04 58 8 1,089 0
28AUG26 48.00 C 0.26 0.26 0.25 0.27 -0.02 59 25 418 +25
28AUG26 49.00 C 0.18 0.18 0.18 0.21 -0.02 59 1 176 +1
29SEP26 21.00 C 0.00 0.00 0.00 17.89 +0.03 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.94 +0.10 66 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.92 +0.05 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.94 +0.06 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.94 -0.02 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.96 -0.03 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.01 -0.02 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.99 -0.06 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 10.09 -0.04 47 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.20 -0.07 48 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 8.32 -0.10 48 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 7.49 -0.04 48 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 6.76 +0.02 50 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 6.03 -0.09 50 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 5.33 -0.05 50 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 4.72 +0.12 51 0 1,531 0
29SEP26 37.00 C 0.00 0.00 0.00 4.13 -0.04 51 0 899 0
29SEP26 38.00 C 3.59 3.59 3.59 3.59 -0.10 51 10 808 -10
29SEP26 39.00 C 0.00 0.00 0.00 3.15 -0.06 51 0 1,816 0
29SEP26 40.00 C 2.54 2.54 2.54 2.72 -0.08 51 15 2,165 +15
29SEP26 41.00 C 2.20 2.20 2.20 2.35 -0.09 52 15 672 0
29SEP26 42.00 C 2.00 2.00 1.90 2.07 -0.05 53 19 527 +15
29SEP26 43.00 C 0.00 0.00 0.00 1.79 -0.06 53 0 1,495 0
29SEP26 44.00 C 0.00 0.00 0.00 1.55 -0.05 53 0 129 0
29SEP26 45.00 C 1.30 1.30 1.30 1.34 -0.05 54 4 4,006 -4
29SEP26 46.00 C 0.00 0.00 0.00 1.16 -0.05 54 0 171 0
29SEP26 47.00 C 0.00 0.00 0.00 1.01 -0.04 55 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.88 -0.04 55 0 68 0
29SEP26 49.00 C 0.75 0.75 0.75 0.75 -0.04 56 26 116 +26
29SEP26 50.00 C 0.00 0.00 0.00 0.67 -0.02 57 0 1,755 0
29SEP26 52.50 C 0.00 0.00 0.00 0.46 -0.04 57 0 417 0
29OCT26 26.00 C 0.00 0.00 0.00 13.17 0.00 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.22 -0.03 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.32 -0.03 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.44 0.00 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.63 +0.03 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.82 -0.02 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.98 -0.08 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.27 -0.02 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.45 -0.15 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.98 +0.09 50 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 5.39 +0.01 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.83 -0.03 50 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 4.35 -0.05 51 0 76 0
29OCT26 39.00 C 3.81 3.81 3.81 3.83 -0.21 50 10 85 +10
29OCT26 40.00 C 3.25 3.25 3.25 3.49 -0.04 51 30 49 +15
29OCT26 41.00 C 2.89 2.89 2.89 3.09 +0.03 51 15 102 +15
29OCT26 42.00 C 0.00 0.00 0.00 2.78 -0.04 52 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.45 -0.09 51 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 2.21 -0.04 52 0 86 0
29OCT26 45.00 C 0.00 0.00 0.00 1.96 -0.02 52 0 18 0
29OCT26 46.00 C 0.00 0.00 0.00 1.76 -0.01 53 0 1 0
29OCT26 47.00 C 0.00 0.00 0.00 1.58 +0.02 53 0 16 0
29OCT26 48.00 C 0.00 0.00 0.00 1.42 +0.04 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.28 +0.07 54 0 5 0
27NOV26 29.00 C 0.00 0.00 0.00 10.64 -0.16 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.86 -0.14 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.10 -0.16 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.48 -0.09 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.61 -0.26 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.20 0.00 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.40 -0.12 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.99 0.00 50 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.48 -0.02 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.99 -0.07 51 0 15 0
27NOV26 39.00 C 4.31 4.31 4.31 4.56 -0.13 51 15 65 +15
27NOV26 40.00 C 0.00 0.00 0.00 4.15 -0.03 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.77 -0.04 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.42 -0.05 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.12 -0.04 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.84 -0.03 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.59 0.00 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.35 +0.02 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.12 +0.03 53 0 0 0
27NOV26 48.00 C 1.90 1.90 1.90 1.94 - 53 4 4 -
30DEC26 21.00 C 0.00 0.00 0.00 18.16 -0.10 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.18 -0.10 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.19 -0.17 45 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.34 -0.13 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.38 -0.18 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.52 -0.17 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.66 -0.18 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.01 -0.01 52 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 11.25 +0.07 52 0 166 0
30DEC26 30.00 C 0.00 0.00 0.00 10.45 -0.01 51 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 9.72 -0.01 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 9.01 +0.01 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 8.36 +0.02 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.75 +0.03 51 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 7.15 -0.04 51 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 6.59 0.00 50 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 6.07 +0.01 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.60 -0.02 51 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 5.18 -0.03 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.78 -0.03 51 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 4.40 -0.05 51 0 2,055 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 +0.03 52 0 904 0
30DEC26 43.00 C 3.65 3.65 3.65 3.69 -0.02 51 1 681 0
30DEC26 44.00 C 0.00 0.00 0.00 3.44 +0.03 52 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 3.16 +0.02 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 2.93 -0.04 52 0 548 0
30DEC26 47.00 C 0.00 0.00 0.00 2.68 -0.05 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.50 0.00 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.29 -0.01 53 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 2.11 0.00 53 0 137 0
30DEC26 52.50 C 0.00 0.00 0.00 1.66 +0.02 53 0 151 0
30MAR27 21.00 C 0.00 0.00 0.00 18.63 -0.06 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.59 -0.22 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.71 -0.21 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.87 -0.17 49 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 15.17 -0.06 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.36 -0.07 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.59 -0.07 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.68 -0.26 48 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 12.00 -0.21 49 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 11.43 -0.08 50 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 10.73 -0.12 50 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 9.98 -0.23 48 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 9.39 -0.20 49 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 9.00 +0.01 50 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 8.46 +0.01 50 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 7.94 +0.01 50 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 7.44 -0.01 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.99 -0.01 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.61 +0.01 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 6.20 0.00 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 5.83 -0.08 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 5.46 -0.10 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 5.18 +0.03 51 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 4.82 -0.02 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 4.53 -0.02 51 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.27 -0.06 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.02 -0.06 52 0 38 0
30MAR27 48.00 C 0.00 0.00 0.00 3.79 -0.06 52 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 3.59 -0.05 52 0 49 0
29JUN27 21.00 C 0.00 0.00 0.00 19.13 -0.03 55 0 26 0
29JUN27 22.00 C 0.00 0.00 0.00 18.29 -0.01 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 17.47 +0.02 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 16.67 +0.05 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.90 +0.07 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.15 +0.08 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.45 +0.11 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.70 +0.05 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.94 -0.04 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.22 -0.14 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.76 0.00 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.03 -0.17 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.58 -0.06 50 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 10.10 +0.03 51 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 9.60 +0.04 51 0 79 0
29JUN27 36.00 C 0.00 0.00 0.00 9.11 +0.03 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 8.62 0.00 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.18 -0.01 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.77 -0.01 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.40 -0.15 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 7.12 -0.06 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.78 +0.05 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 6.45 +0.01 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 6.13 0.00 52 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.84 +0.06 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.47 +0.03 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.20 +0.08 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 5.13 +0.31 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.75 +0.22 52 0 2 0
TOTAL CALL 439 46,530 +235
07AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 10 0
07AUG26 33.50 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 0.02 -0.04 57 0 15 0
07AUG26 35.00 P 0.00 0.00 0.00 0.04 -0.05 57 0 6 0
07AUG26 35.50 P 0.12 0.12 0.12 0.07 -0.07 57 48 28 -32
07AUG26 36.00 P 0.22 0.22 0.22 0.12 -0.08 58 20 22 +15
07AUG26 36.50 P 0.29 0.29 0.21 0.19 -0.09 58 3 24 0
07AUG26 37.00 P 0.40 0.40 0.40 0.29 -0.11 58 2 31 0
07AUG26 37.50 P 0.57 0.57 0.42 0.42 -0.12 58 15 36 0
07AUG26 38.00 P 0.70 0.70 0.58 0.58 -0.13 57 30 77 +15
07AUG26 38.50 P 0.98 0.98 0.79 0.79 -0.13 57 61 166 +42
07AUG26 39.00 P 1.15 1.15 1.05 1.05 -0.12 58 21 21 +19
07AUG26 39.50 P 0.00 0.00 0.00 1.39 -0.05 61 0 36 0
07AUG26 40.00 P 0.00 0.00 0.00 1.66 -0.09 57 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 2.07 -0.11 60 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 2.45 -0.09 59 0 7 0
07AUG26 41.50 P 0.00 0.00 0.00 2.88 -0.07 60 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 3.32 -0.06 60 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 3.78 -0.05 60 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 4.25 -0.05 61 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 4.73 -0.05 61 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 5.22 -0.20 62 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 5.71 -0.05 61 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 6.39 +0.11 106 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 6.90 +0.13 113 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 7.37 +0.04 115 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 7.93 +0.17 129 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 8.44 +0.18 136 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 8.76 -0.03 107 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 9.48 +0.19 152 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 9.99 +0.23 158 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 10.49 +0.18 164 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 10.98 +0.22 168 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
14AUG26 29.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
14AUG26 29.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
14AUG26 30.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
14AUG26 30.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 31.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
14AUG26 31.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
14AUG26 32.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
14AUG26 32.50 P 0.00 0.00 0.00 0.03 - 52 0 0 -
14AUG26 33.00 P 0.00 0.00 0.00 0.04 - 50 0 0 -
14AUG26 33.50 P 0.00 0.00 0.00 0.07 - 52 0 0 -
14AUG26 34.00 P 0.00 0.00 0.00 0.10 - 51 0 0 -
14AUG26 34.50 P 0.00 0.00 0.00 0.14 - 51 0 0 -
14AUG26 35.00 P 0.29 0.29 0.29 0.20 - 51 6 6 -
14AUG26 35.50 P 0.40 0.40 0.37 0.28 - 51 20 20 -
14AUG26 36.00 P 0.00 0.00 0.00 0.38 - 52 0 0 -
14AUG26 36.50 P 0.00 0.00 0.00 0.50 - 52 0 0 -
14AUG26 37.00 P 0.79 0.79 0.79 0.64 - 51 10 10 -
14AUG26 37.50 P 0.91 0.91 0.91 0.81 - 52 13 13 -
14AUG26 38.00 P 1.04 1.04 1.04 1.00 - 51 6 6 -
14AUG26 38.50 P 0.00 0.00 0.00 1.24 - 52 0 0 -
14AUG26 39.00 P 0.00 0.00 0.00 1.50 - 52 0 0 -
14AUG26 39.50 P 0.00 0.00 0.00 1.81 - 53 0 0 -
14AUG26 40.00 P 0.00 0.00 0.00 2.11 - 53 0 0 -
14AUG26 40.50 P 0.00 0.00 0.00 2.45 - 53 0 0 -
14AUG26 41.00 P 0.00 0.00 0.00 2.81 - 53 0 0 -
14AUG26 41.50 P 0.00 0.00 0.00 3.20 - 53 0 0 -
14AUG26 42.00 P 0.00 0.00 0.00 3.61 - 54 0 0 -
14AUG26 42.50 P 0.00 0.00 0.00 4.03 - 55 0 0 -
14AUG26 43.00 P 0.00 0.00 0.00 4.46 - 55 0 0 -
14AUG26 43.50 P 0.00 0.00 0.00 4.90 - 55 0 0 -
14AUG26 44.00 P 0.00 0.00 0.00 5.36 - 55 0 0 -
14AUG26 44.50 P 0.00 0.00 0.00 5.82 - 56 0 0 -
14AUG26 45.00 P 0.00 0.00 0.00 6.39 - 65 0 0 -
14AUG26 45.50 P 0.00 0.00 0.00 6.90 - 69 0 0 -
14AUG26 46.00 P 0.00 0.00 0.00 7.37 - 70 0 0 -
14AUG26 46.50 P 0.00 0.00 0.00 7.93 - 79 0 0 -
14AUG26 47.00 P 0.00 0.00 0.00 8.44 - 83 0 0 -
14AUG26 47.50 P 0.00 0.00 0.00 8.76 - 67 0 0 -
14AUG26 48.00 P 0.00 0.00 0.00 9.48 - 93 0 0 -
14AUG26 48.50 P 0.00 0.00 0.00 10.00 - 97 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 405 0
28AUG26 29.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 -0.04 51 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.09 -0.06 51 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.16 -0.08 51 0 945 0
28AUG26 33.00 P 0.00 0.00 0.00 0.27 -0.09 52 0 1,787 0
28AUG26 34.00 P 0.52 0.52 0.52 0.44 -0.08 52 15 756 +15
28AUG26 35.00 P 0.75 0.78 0.68 0.66 -0.08 52 58 811 +1
28AUG26 36.00 P 1.05 1.05 0.99 0.94 -0.11 52 24 763 0
28AUG26 37.00 P 1.43 1.43 1.43 1.31 -0.09 53 15 465 0
28AUG26 38.00 P 1.74 1.90 1.74 1.69 -0.13 52 30 359 +14
28AUG26 39.00 P 0.00 0.00 0.00 2.22 -0.10 53 0 1,041 0
28AUG26 40.00 P 3.05 3.05 3.05 2.83 -0.06 54 2 275 0
28AUG26 41.00 P 0.00 0.00 0.00 3.48 -0.11 54 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 4.21 -0.11 54 0 66 0
28AUG26 43.00 P 0.00 0.00 0.00 4.99 -0.10 55 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 5.81 -0.09 56 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 6.66 -0.09 56 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.62 -0.02 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.64 +0.10 66 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.57 +0.08 68 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.49 +0.07 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 52 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 51 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 242 0
29SEP26 28.00 P 0.18 0.18 0.18 0.12 -0.02 49 2 333 0
29SEP26 29.00 P 0.29 0.29 0.29 0.19 -0.03 49 20 432 +20
29SEP26 30.00 P 0.00 0.00 0.00 0.30 -0.03 50 0 3,664 0
29SEP26 31.00 P 0.00 0.00 0.00 0.43 -0.05 50 0 2,631 0
29SEP26 32.00 P 0.73 0.73 0.73 0.61 -0.05 50 41 754 +16
29SEP26 33.00 P 0.95 0.96 0.87 0.83 -0.06 51 43 3,139 -10
29SEP26 34.00 P 1.23 1.23 1.23 1.10 -0.05 51 40 1,210 -25
29SEP26 35.00 P 0.00 0.00 0.00 1.41 -0.05 51 0 1,688 0
29SEP26 36.00 P 0.00 0.00 0.00 1.77 -0.06 51 0 1,163 0
29SEP26 37.00 P 2.33 2.33 2.33 2.19 -0.06 51 15 1,147 0
29SEP26 38.00 P 0.00 0.00 0.00 2.67 -0.13 51 0 517 0
29SEP26 39.00 P 0.00 0.00 0.00 3.19 -0.09 51 0 604 0
29SEP26 40.00 P 0.00 0.00 0.00 3.77 -0.09 52 0 2,015 0
29SEP26 41.00 P 0.00 0.00 0.00 4.41 -0.08 52 0 674 0
29SEP26 42.00 P 0.00 0.00 0.00 5.25 -0.06 55 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 5.83 -0.04 53 0 35 0
29SEP26 44.00 P 0.00 0.00 0.00 6.64 -0.05 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.46 +0.04 55 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 8.29 -0.01 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.13 +0.01 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.01 +0.08 58 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 10.90 +0.01 59 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 11.82 +0.11 60 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 14.11 0.00 61 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.16 +0.02 50 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.23 +0.02 50 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.33 +0.02 50 0 11 0
29OCT26 29.00 P 0.00 0.00 0.00 0.45 +0.02 50 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.62 +0.02 50 0 57 0
29OCT26 31.00 P 0.00 0.00 0.00 0.82 +0.02 50 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 1.04 0.00 50 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 1.32 +0.02 51 0 102 0
29OCT26 34.00 P 1.62 1.62 1.60 1.60 -0.03 50 12 187 +2
29OCT26 35.00 P 0.00 0.00 0.00 1.95 -0.04 50 0 85 0
29OCT26 36.00 P 0.00 0.00 0.00 2.38 -0.03 50 0 84 0
29OCT26 37.00 P 0.00 0.00 0.00 2.79 -0.07 50 0 42 0
29OCT26 38.00 P 0.00 0.00 0.00 3.31 -0.04 51 0 54 0
29OCT26 39.00 P 0.00 0.00 0.00 3.83 -0.01 51 0 75 0
29OCT26 40.00 P 0.00 0.00 0.00 4.41 -0.01 51 0 30 0
29OCT26 41.00 P 0.00 0.00 0.00 5.05 -0.05 51 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 5.72 -0.05 51 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.42 -0.18 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.32 +0.08 54 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 8.07 +0.07 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.87 +0.08 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.70 +0.10 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.46 -0.01 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.26 -0.03 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.67 +0.02 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.88 +0.02 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.11 +0.01 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.41 +0.01 50 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.73 0.00 50 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 2.09 +0.03 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.46 +0.02 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.89 +0.02 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 3.36 +0.02 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 3.87 +0.02 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 4.41 -0.01 51 0 50 0
27NOV26 40.00 P 0.00 0.00 0.00 5.00 -0.04 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 5.62 -0.05 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 6.27 -0.06 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 7.10 +0.05 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 7.82 -0.01 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.59 +0.05 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.35 +0.06 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.14 +0.06 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.96 - 56 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 21 0
30DEC26 22.00 P 0.21 0.21 0.21 0.11 -0.02 48 4 104 +4
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 -0.04 48 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 -0.04 49 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.44 -0.05 49 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.59 -0.06 49 0 115 0
30DEC26 28.00 P 0.00 0.00 0.00 0.76 -0.06 49 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 0.98 -0.07 50 0 137 0
30DEC26 30.00 P 0.00 0.00 0.00 1.21 -0.07 50 0 137 0
30DEC26 31.00 P 0.00 0.00 0.00 1.50 -0.08 50 0 214 0
30DEC26 32.00 P 0.00 0.00 0.00 1.81 0.00 50 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 2.14 -0.05 50 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 2.50 -0.09 50 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 2.90 -0.07 50 0 2,508 0
30DEC26 36.00 P 0.00 0.00 0.00 3.35 -0.09 50 0 2,103 0
30DEC26 37.00 P 0.00 0.00 0.00 3.83 -0.09 50 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 4.35 -0.09 50 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 4.90 -0.10 50 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 5.49 -0.09 50 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 6.14 -0.04 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 6.79 -0.04 51 0 800 0
30DEC26 43.00 P 0.00 0.00 0.00 7.47 -0.04 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.18 -0.07 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 8.92 -0.10 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.69 -0.07 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.59 +0.03 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.29 -0.03 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.15 -0.02 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.94 -0.05 54 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 15.01 -0.08 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.02 49 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.02 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.49 -0.03 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.62 -0.04 49 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.80 -0.04 50 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.99 -0.04 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.22 -0.05 50 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 1.46 -0.05 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 1.76 -0.05 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 2.07 -0.03 50 0 258 0
30MAR27 31.00 P 0.00 0.00 0.00 2.40 -0.02 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 2.73 -0.08 50 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 3.11 -0.08 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 3.52 -0.09 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 3.96 -0.09 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 4.44 -0.09 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 4.94 -0.09 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.48 -0.09 50 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 6.04 -0.09 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.63 -0.10 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 7.25 -0.04 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.90 -0.03 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.57 -0.03 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.26 -0.11 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.11 +0.05 52 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 10.82 +0.05 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.59 +0.08 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.34 +0.06 53 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 13.13 +0.08 53 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.56 +0.23 50 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.70 +0.24 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.88 +0.28 50 0 36 0
29JUN27 24.00 P 0.00 0.00 0.00 1.07 +0.28 50 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.30 +0.31 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.55 +0.30 50 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.83 +0.31 50 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 2.12 +0.28 50 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 2.45 +0.27 51 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 2.81 +0.25 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 3.11 +0.12 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 3.61 +0.20 51 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 3.94 +0.03 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 4.39 -0.03 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 4.86 -0.06 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 5.36 -0.13 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.95 +0.04 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 6.43 -0.06 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.99 -0.07 50 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 7.60 -0.13 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 8.14 -0.06 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.82 -0.02 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.45 -0.06 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.13 -0.06 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.81 -0.09 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.67 +0.05 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.46 +0.11 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.11 -0.01 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.94 +0.08 52 0 0 0
TOTAL PUT 576 57,518 +96
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.190
28AUG26 3.90 C 0.000 0.000 0.000 2.298 -0.120 53 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 2.198 -0.120 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 2.098 -0.121 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.993 -0.120 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.899 -0.121 47 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.799 -0.121 39 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.699 -0.122 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.599 -0.122 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.500 -0.121 38 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.400 -0.122 33 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.300 -0.122 26 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 1.200 -0.123 0 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.953 -0.120 29 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.712 -0.118 29 0 90 0
28AUG26 5.75 C 0.000 0.000 0.000 0.489 -0.111 28 0 281 0
28AUG26 6.00 C 0.288 0.291 0.288 0.301 -0.090 28 44 455 +4
28AUG26 6.25 C 0.146 0.146 0.140 0.166 -0.070 29 11 264 0
28AUG26 6.50 C 0.110 0.110 0.073 0.079 -0.050 29 151 345 +47
28AUG26 6.75 C 0.062 0.062 0.034 0.034 -0.028 29 37 239 +3
28AUG26 7.00 C 0.000 0.000 0.000 0.012 -0.014 29 0 79 0
28AUG26 7.25 C 0.000 0.000 0.000 0.004 -0.006 29 0 90 0
28AUG26 7.50 C 0.000 0.000 0.000 0.002 -0.002 31 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.394 -0.134 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.298 -0.129 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.198 -0.130 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.098 -0.130 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.996 -0.133 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.899 -0.130 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.799 -0.131 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.699 -0.131 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.599 -0.132 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.500 -0.133 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.405 -0.130 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.300 -0.137 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.209 -0.132 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.974 -0.125 24 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.749 -0.121 25 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.546 -0.115 26 0 634 0
29SEP26 6.00 C 0.000 0.000 0.000 0.380 -0.092 26 0 677 0
29SEP26 6.25 C 0.237 0.237 0.237 0.254 -0.067 27 20 584 +20
29SEP26 6.50 C 0.000 0.000 0.000 0.161 -0.062 27 1 1,015 0
29SEP26 6.75 C 0.000 0.000 0.000 0.096 -0.043 28 0 254 0
29SEP26 7.00 C 0.000 0.000 0.000 0.053 -0.029 28 0 147 0
29SEP26 7.25 C 0.000 0.000 0.000 0.028 -0.018 28 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.014 -0.011 28 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 -0.006 28 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 -0.003 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 -0.001 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 -0.001 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.318 -0.114 33 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.218 -0.115 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.119 -0.113 25 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.020 -0.115 27 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.899 -0.137 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.799 -0.136 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.699 -0.142 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.613 -0.130 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.516 -0.129 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.420 -0.128 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.322 -0.129 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.226 -0.130 17 0 70 0
29OCT26 5.25 C 0.000 0.000 0.000 1.000 -0.126 24 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.786 -0.122 25 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.592 -0.140 25 0 3 0
29OCT26 6.00 C 0.000 0.000 0.000 0.435 -0.091 25 0 90 0
29OCT26 6.25 C 0.000 0.000 0.000 0.309 -0.073 26 0 8 0
29OCT26 6.50 C 0.272 0.272 0.204 0.211 -0.061 26 8 195 0
29OCT26 6.75 C 0.139 0.139 0.139 0.142 -0.046 26 6 84 0
29OCT26 7.00 C 0.000 0.000 0.000 0.093 -0.035 27 0 6 0
29OCT26 7.25 C 0.069 0.069 0.069 0.057 -0.026 27 30 60 +30
29OCT26 7.50 C 0.048 0.048 0.048 0.034 -0.018 27 30 30 +30
29OCT26 7.75 C 0.000 0.000 0.000 0.019 -0.012 27 0 30 0
29OCT26 8.00 C 0.020 0.020 0.020 0.011 -0.007 27 30 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.006 -0.005 27 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.004 -0.002 28 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.002 -0.002 27 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.899 - 0 0 0 -
27NOV26 4.40 C 0.000 0.000 0.000 1.799 -0.140 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.701 -0.141 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.613 -0.130 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.516 -0.129 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.420 -0.132 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.322 -0.135 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.230 -0.134 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.009 -0.144 20 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 0.812 -0.131 23 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.635 -0.118 24 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.483 -0.085 25 0 0 0
27NOV26 6.25 C 0.340 0.340 0.340 0.358 -0.073 25 100 100 +100
27NOV26 6.50 C 0.000 0.000 0.000 0.259 -0.059 26 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.184 -0.059 26 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.130 -0.041 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.087 -0.030 26 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.056 -0.023 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.036 -0.016 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.022 -0.011 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.014 -0.007 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.008 -0.005 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.005 -0.003 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.003 -0.002 26 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.318 -0.138 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.218 -0.140 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.119 -0.140 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.020 -0.142 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.923 -0.141 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.825 -0.137 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.729 -0.143 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.632 -0.141 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.537 -0.143 18 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.443 -0.142 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.350 -0.134 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.259 -0.139 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.052 -0.119 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.850 -0.112 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.673 -0.090 26 0 183 0
30DEC26 6.00 C 0.000 0.000 0.000 0.518 -0.097 26 0 236 0
30DEC26 6.25 C 0.423 0.426 0.415 0.393 -0.077 26 160 201 -20
30DEC26 6.50 C 0.289 0.289 0.277 0.287 -0.069 26 50 70 -20
30DEC26 6.75 C 0.000 0.000 0.000 0.205 -0.057 26 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.144 -0.045 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.099 -0.035 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.066 -0.027 26 0 17 0
30DEC26 7.75 C 0.000 0.000 0.000 0.044 -0.020 26 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.028 -0.015 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.018 -0.011 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.012 -0.007 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 -0.005 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 -0.003 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.003 -0.002 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.002 -0.002 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.318 -0.139 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.218 -0.141 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.121 -0.140 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.024 -0.138 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.928 -0.136 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.833 -0.135 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.738 -0.141 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.645 -0.139 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.554 -0.137 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.465 -0.135 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.376 -0.130 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.291 -0.131 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.097 -0.116 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.911 -0.107 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.746 -0.099 26 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.605 -0.089 26 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.482 -0.082 26 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.385 -0.071 26 0 73 0
30MAR27 6.75 C 0.300 0.300 0.300 0.301 -0.061 26 30 30 +14
30MAR27 7.00 C 0.000 0.000 0.000 0.232 -0.052 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.178 -0.044 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.134 -0.038 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.100 -0.032 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.075 -0.024 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.056 -0.019 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.040 -0.017 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.030 -0.012 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.022 -0.009 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 -0.008 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.011 -0.006 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.318 -0.140 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.220 -0.143 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.125 -0.137 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.030 -0.136 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.937 -0.140 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.845 -0.136 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.756 -0.138 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.667 -0.137 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.582 -0.134 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.498 -0.132 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.411 -0.126 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.337 -0.128 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.159 -0.107 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.986 -0.106 26 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.832 -0.098 26 0 40 0
29JUN27 6.00 C 0.000 0.000 0.000 0.696 -0.090 25 0 40 0
29JUN27 6.25 C 0.581 0.581 0.581 0.555 -0.094 24 30 40 +30
29JUN27 6.50 C 0.000 0.000 0.000 0.459 -0.085 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.381 -0.074 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.318 -0.061 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.258 -0.056 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.207 -0.047 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.164 -0.043 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.130 -0.036 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.103 -0.030 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.080 -0.027 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.063 -0.021 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.049 -0.018 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.038 -0.015 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.029 -0.013 25 0 0 0
TOTAL CALL 738 10,026 +238
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 191 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 741 0
28AUG26 5.25 P 0.010 0.010 0.010 0.003 +0.001 30 1 251 +1
28AUG26 5.50 P 0.022 0.022 0.016 0.011 +0.003 29 190 327 +143
28AUG26 5.75 P 0.055 0.055 0.042 0.039 +0.011 29 115 304 +49
28AUG26 6.00 P 0.112 0.113 0.112 0.097 +0.020 28 77 553 0
28AUG26 6.25 P 0.250 0.250 0.250 0.213 +0.045 28 20 125 +20
28AUG26 6.50 P 0.000 0.000 0.000 0.378 +0.068 29 0 33 0
28AUG26 6.75 P 0.000 0.000 0.000 0.583 +0.095 28 0 0 0
28AUG26 7.00 P 0.865 0.865 0.865 0.835 +0.130 37 2 6 +2
28AUG26 7.25 P 0.000 0.000 0.000 1.082 +0.140 44 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.342 +0.150 54 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.594 +0.151 62 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.842 +0.151 67 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.093 +0.152 74 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.342 +0.151 79 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.592 +0.151 85 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.842 +0.151 90 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.092 +0.151 95 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.317 +0.126 83 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 0.000 28 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.004 +0.001 28 0 873 0
29SEP26 5.00 P 0.000 0.000 0.000 0.006 +0.001 28 0 1,377 0
29SEP26 5.25 P 0.024 0.024 0.024 0.017 +0.004 27 30 549 0
29SEP26 5.50 P 0.000 0.000 0.000 0.044 +0.010 28 0 572 0
29SEP26 5.75 P 0.099 0.100 0.092 0.094 +0.021 28 94 361 -1
29SEP26 6.00 P 0.173 0.173 0.172 0.178 +0.032 28 114 612 +90
29SEP26 6.25 P 0.234 0.330 0.234 0.292 +0.045 27 52 732 -18
29SEP26 6.50 P 0.000 0.000 0.000 0.449 +0.065 28 1 92 +1
29SEP26 6.75 P 0.000 0.000 0.000 0.647 +0.100 30 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.865 +0.121 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.082 +0.120 31 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.342 +0.137 38 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.594 +0.149 43 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.842 +0.144 47 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.093 +0.152 52 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.342 +0.151 55 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.592 +0.151 59 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.842 +0.151 62 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.092 +0.151 66 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.324 +0.133 63 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.003 0.000 27 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.005 +0.001 27 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.007 +0.001 27 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.010 +0.002 27 0 32 0
29OCT26 5.00 P 0.025 0.025 0.025 0.015 +0.003 27 10 31 0
29OCT26 5.25 P 0.000 0.000 0.000 0.035 +0.006 27 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.073 +0.013 27 0 181 0
29OCT26 5.75 P 0.141 0.153 0.141 0.135 +0.026 27 3 67 +3
29OCT26 6.00 P 0.000 0.000 0.000 0.225 +0.034 27 0 36 0
29OCT26 6.25 P 0.000 0.000 0.000 0.348 +0.050 27 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.497 +0.063 27 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.685 +0.081 29 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.891 +0.114 30 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.116 +0.132 31 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.353 +0.127 34 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.594 +0.139 36 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.842 +0.144 39 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.093 +0.152 43 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.342 +0.151 46 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.592 +0.150 50 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.842 +0.149 52 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.092 +0.151 55 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.337 +0.146 57 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 - 27 0 0 -
27NOV26 4.40 P 0.000 0.000 0.000 0.003 0.000 27 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.004 0.000 26 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.006 +0.001 26 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.009 +0.001 26 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.013 +0.002 26 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.019 +0.004 26 0 0 0
27NOV26 5.00 P 0.037 0.037 0.037 0.026 +0.005 26 30 30 +30
27NOV26 5.25 P 0.000 0.000 0.000 0.054 +0.010 26 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.098 +0.014 26 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.168 +0.026 26 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.262 +0.034 27 0 2 0
27NOV26 6.25 P 0.400 0.400 0.400 0.387 +0.048 27 100 100 +100
27NOV26 6.50 P 0.000 0.000 0.000 0.539 +0.064 27 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.715 +0.075 28 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.914 +0.110 28 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.133 +0.128 30 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.366 +0.110 32 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.603 +0.120 34 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.842 +0.127 35 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.093 +0.141 39 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.342 +0.141 41 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.592 +0.145 44 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.842 +0.148 47 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.092 +0.144 50 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.337 +0.142 51 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.002 +0.001 27 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.003 +0.001 27 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.004 +0.001 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.006 +0.001 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.008 +0.001 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.011 +0.001 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.016 +0.002 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.022 +0.003 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.029 +0.004 26 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.039 +0.005 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.051 +0.007 26 0 83 0
30DEC26 5.25 P 0.093 0.093 0.093 0.088 +0.008 25 37 189 +37
30DEC26 5.50 P 0.000 0.000 0.000 0.145 +0.017 25 0 24 0
30DEC26 5.75 P 0.224 0.224 0.224 0.227 +0.028 25 1 303 +1
30DEC26 6.00 P 0.000 0.000 0.000 0.332 +0.037 25 0 76 0
30DEC26 6.25 P 0.000 0.000 0.000 0.459 +0.046 25 0 2 0
30DEC26 6.50 P 0.000 0.000 0.000 0.648 +0.094 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.783 +0.062 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.006 +0.086 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.215 +0.095 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.435 +0.116 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.662 +0.122 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.896 +0.124 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.133 +0.129 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.372 +0.131 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.615 +0.135 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.855 +0.132 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.099 +0.134 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.344 +0.135 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 0.000 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.007 0.000 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.010 +0.001 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.014 +0.002 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.018 +0.002 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.024 +0.003 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.031 +0.004 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.041 +0.006 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.051 +0.007 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.065 +0.007 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.079 +0.007 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.096 +0.009 25 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.146 +0.011 25 0 25 0
30MAR27 5.50 P 0.000 0.000 0.000 0.214 +0.019 25 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.306 +0.029 25 0 6 0
30MAR27 6.00 P 0.000 0.000 0.000 0.417 +0.039 25 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.550 +0.052 25 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.702 +0.058 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.868 +0.064 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.056 +0.079 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.273 +0.102 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.484 +0.110 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.704 +0.116 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.930 +0.121 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.162 +0.126 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.397 +0.124 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.635 +0.127 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.874 +0.133 27 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.115 +0.134 26 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.359 +0.136 26 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.012 0.000 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.016 0.000 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.021 +0.001 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.028 +0.002 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.035 +0.002 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.044 +0.005 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.054 +0.005 25 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.067 +0.008 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.081 +0.008 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.098 +0.009 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.117 +0.007 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.137 +0.008 25 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.199 +0.014 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.276 +0.020 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.373 +0.028 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.501 +0.048 26 0 40 0
29JUN27 6.25 P 0.554 0.600 0.554 0.634 +0.057 26 37 37 +37
29JUN27 6.50 P 0.000 0.000 0.000 0.784 +0.064 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.924 +0.048 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.106 +0.080 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.315 +0.102 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.520 +0.108 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.733 +0.109 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.955 +0.119 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.183 +0.125 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.413 +0.128 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.647 +0.129 26 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.884 +0.133 26 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.123 +0.135 26 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.364 +0.135 26 0 0 0
TOTAL PUT 914 12,260 +495
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 ($0.001) CLOSING PRICE HK$ 5.485
28AUG26 3.60 C 0.000 0.000 0.000 1.892 -0.021 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.793 -0.018 53 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.693 -0.020 48 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.593 -0.022 40 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.493 -0.021 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.385 -0.030 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.286 -0.029 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.187 -0.029 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.094 -0.022 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.987 -0.029 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.888 -0.030 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.790 -0.029 0 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.692 -0.030 0 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.595 -0.030 13 0 95 0
28AUG26 5.00 C 0.500 0.500 0.500 0.494 -0.037 0 30 4,813 0
28AUG26 5.25 C 0.270 0.270 0.270 0.272 -0.031 19 61 9,363 0
28AUG26 5.50 C 0.158 0.158 0.100 0.113 -0.022 20 105 8,055 +1
28AUG26 5.75 C 0.062 0.069 0.043 0.035 -0.013 20 108 7,688 -43
28AUG26 6.00 C 0.013 0.013 0.013 0.007 -0.005 20 2 2,618 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 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 45 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.493 -0.029 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.392 -0.028 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.293 -0.027 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.194 -0.027 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.095 -0.026 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.999 -0.023 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.899 -0.024 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.797 -0.026 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.697 -0.027 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.597 -0.028 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.499 -0.026 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.399 -0.027 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.299 -0.030 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.200 -0.030 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.098 -0.031 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.000 -0.032 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.915 -0.030 26 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.821 -0.027 26 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.712 -0.032 18 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.626 -0.034 21 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.531 -0.038 20 0 20,374 0
29SEP26 5.25 C 0.342 0.342 0.327 0.326 -0.024 19 209 6,019 -179
29SEP26 5.50 C 0.230 0.230 0.177 0.181 -0.015 20 344 8,106 +314
29SEP26 5.75 C 0.086 0.086 0.086 0.089 -0.009 20 400 3,255 +400
29SEP26 6.00 C 0.045 0.045 0.045 0.039 -0.006 21 100 1,831 0
29SEP26 6.25 C 0.000 0.000 0.000 0.014 -0.003 21 0 492 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 22 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 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 35 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.900 -0.029 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.802 -0.030 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.703 -0.028 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.603 -0.029 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.503 -0.029 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.405 -0.029 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.307 -0.028 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.206 -0.030 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.109 -0.031 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.015 -0.027 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.917 -0.032 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.823 -0.031 17 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.729 -0.033 17 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.640 -0.033 18 0 1,008 0
29OCT26 5.00 C 0.000 0.000 0.000 0.564 -0.035 20 0 444 0
29OCT26 5.25 C 0.000 0.000 0.000 0.366 -0.021 19 0 3,809 0
29OCT26 5.50 C 0.000 0.000 0.000 0.224 -0.017 19 0 1,052 0
29OCT26 5.75 C 0.119 0.122 0.118 0.126 -0.013 20 404 1,825 +404
29OCT26 6.00 C 0.000 0.000 0.000 0.068 -0.009 20 0 1,540 0
29OCT26 6.25 C 0.000 0.000 0.000 0.032 -0.005 20 0 980 0
29OCT26 6.50 C 0.000 0.000 0.000 0.014 -0.002 20 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.006 -0.001 21 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.516 -0.027 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.412 -0.033 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.317 -0.030 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.220 -0.031 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.124 -0.031 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.029 -0.031 16 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.935 -0.031 18 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.844 -0.030 19 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.752 -0.032 18 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.664 -0.033 18 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.581 -0.038 18 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.400 -0.027 19 0 0 0
27NOV26 5.50 C 0.266 0.266 0.264 0.261 -0.024 19 60 110 +60
27NOV26 5.75 C 0.000 0.000 0.000 0.160 -0.019 20 0 2 0
27NOV26 6.00 C 0.000 0.000 0.000 0.096 -0.016 20 0 0 0
27NOV26 6.25 C 0.077 0.077 0.077 0.051 -0.012 20 100 100 +100
27NOV26 6.50 C 0.000 0.000 0.000 0.026 -0.007 20 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.012 -0.005 20 0 0 0
27NOV26 7.00 C 0.018 0.018 0.018 0.006 -0.002 20 150 150 +150
27NOV26 7.25 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.415 -0.027 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.317 -0.026 35 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.217 -0.027 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.118 -0.028 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 2.020 -0.027 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.921 -0.027 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.822 -0.027 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.727 -0.023 30 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.625 -0.027 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.528 -0.027 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.431 -0.027 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.333 -0.028 24 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.238 -0.027 24 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.143 -0.026 24 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 1.057 -0.027 25 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.959 -0.030 23 0 1,440 0
30DEC26 4.70 C 0.855 0.855 0.854 0.877 -0.019 24 4 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.777 -0.025 22 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.687 -0.030 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.592 -0.051 19 0 1,764 0
30DEC26 5.25 C 0.000 0.000 0.000 0.419 -0.027 20 0 13,601 0
30DEC26 5.50 C 0.000 0.000 0.000 0.283 -0.024 20 5,000 5,900 +5,000
30DEC26 5.75 C 0.000 0.000 0.000 0.180 -0.016 20 0 1,292 0
30DEC26 6.00 C 0.000 0.000 0.000 0.106 -0.012 20 0 1,374 0
30DEC26 6.25 C 0.000 0.000 0.000 0.059 -0.009 20 0 580 0
30DEC26 6.50 C 0.000 0.000 0.000 0.032 -0.005 20 0 604 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 -0.004 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 2.222 -0.026 35 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.122 -0.027 33 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.022 -0.028 30 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.926 -0.026 31 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.825 -0.028 28 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.728 -0.026 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.627 -0.030 25 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.530 -0.030 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.434 -0.030 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.341 -0.028 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.247 -0.029 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.156 -0.029 24 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.064 -0.027 23 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.976 -0.028 23 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.892 -0.026 22 0 1,060 0
30MAR27 4.80 C 0.798 0.798 0.798 0.803 -0.032 21 4 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.730 -0.026 22 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.637 -0.044 20 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.476 -0.026 20 0 4,235 0
30MAR27 5.50 C 0.000 0.000 0.000 0.349 -0.021 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.246 -0.018 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.169 -0.015 20 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.112 -0.013 20 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.073 -0.009 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.046 -0.007 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.029 -0.005 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.018 -0.003 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.011 -0.002 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 400 0
29JUN27 3.60 C 0.000 0.000 0.000 1.926 -0.026 27 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.825 -0.028 24 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.728 -0.028 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.636 -0.024 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.538 -0.028 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.449 -0.024 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.358 -0.024 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.267 -0.026 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.180 -0.026 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.093 -0.028 23 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.007 -0.032 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.930 -0.027 22 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.851 -0.026 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.779 -0.025 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.694 -0.038 20 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.543 -0.033 20 0 139 0
29JUN27 5.50 C 0.000 0.000 0.000 0.419 -0.026 20 0 417 0
29JUN27 5.75 C 0.000 0.000 0.000 0.319 -0.018 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.237 -0.014 20 0 112 0
29JUN27 6.25 C 0.000 0.000 0.000 0.172 -0.012 20 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.123 -0.009 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.086 -0.008 20 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.060 -0.006 20 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.041 -0.005 20 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.028 -0.003 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.019 -0.002 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.013 -0.001 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
TOTAL CALL 7,081 164,962 +6,207
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 1,829 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 5,833 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 1,914 0
28AUG26 4.90 P 0.000 0.000 0.000 0.002 -0.001 21 0 1,958 0
28AUG26 5.00 P 0.012 0.013 0.011 0.005 -0.001 20 221 8,006 +111
28AUG26 5.25 P 0.027 0.043 0.027 0.033 0.000 20 958 6,610 +620
28AUG26 5.50 P 0.121 0.131 0.121 0.125 +0.006 21 612 2,930 +498
28AUG26 5.75 P 0.283 0.305 0.283 0.299 +0.016 22 200 502 +200
28AUG26 6.00 P 0.000 0.000 0.000 0.530 +0.023 27 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.783 +0.037 37 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.023 +0.027 40 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.276 +0.028 49 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.526 +0.030 56 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.776 +0.030 62 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.026 +0.029 68 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.276 +0.030 74 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.526 +0.030 79 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.776 +0.031 84 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.028 +0.031 91 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 57 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 1,561 0
29SEP26 3.80 P 0.004 0.004 0.004 0.001 0.000 36 131 3,582 -131
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 2,588 0
29SEP26 4.60 P 0.000 0.000 0.000 0.003 +0.001 22 0 2,808 0
29SEP26 4.70 P 0.000 0.000 0.000 0.005 0.000 21 0 3,558 0
29SEP26 4.80 P 0.000 0.000 0.000 0.009 +0.001 21 0 4,251 0
29SEP26 4.90 P 0.000 0.000 0.000 0.016 +0.002 21 0 6,031 0
29SEP26 5.00 P 0.034 0.034 0.034 0.027 +0.002 21 400 5,482 +30
29SEP26 5.25 P 0.073 0.094 0.073 0.080 +0.006 21 213 3,045 +213
29SEP26 5.50 P 0.000 0.000 0.000 0.184 +0.011 21 0 733 0
29SEP26 5.75 P 0.334 0.334 0.334 0.343 +0.017 22 30 192 +30
29SEP26 6.00 P 0.000 0.000 0.000 0.550 +0.022 24 0 30 0
29SEP26 6.25 P 0.000 0.000 0.000 0.783 +0.028 26 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.025 +0.029 30 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.276 +0.028 35 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.526 +0.030 40 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.776 +0.030 44 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.026 +0.029 48 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.276 +0.030 52 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.526 +0.030 56 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.776 +0.030 60 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.028 +0.031 64 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 529 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 215 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.002 0.000 20 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.004 0.000 20 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.007 0.000 20 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.012 0.000 20 0 235 0
29OCT26 4.80 P 0.000 0.000 0.000 0.020 +0.001 20 0 615 0
29OCT26 4.90 P 0.038 0.045 0.038 0.031 +0.002 20 605 1,454 +145
29OCT26 5.00 P 0.000 0.000 0.000 0.046 +0.002 20 0 2,107 0
29OCT26 5.25 P 0.095 0.115 0.095 0.110 +0.005 20 85 1,282 +50
29OCT26 5.50 P 0.000 0.000 0.000 0.217 +0.009 21 0 340 0
29OCT26 5.75 P 0.000 0.000 0.000 0.372 +0.015 21 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.568 +0.020 22 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.794 +0.026 24 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.026 +0.028 26 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.276 +0.028 30 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.526 +0.030 34 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.776 +0.030 37 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.026 +0.029 41 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.276 +0.030 44 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.526 +0.030 48 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.776 +0.030 51 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.028 +0.031 54 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.008 -0.002 20 0 0 0
27NOV26 4.60 P 0.026 0.026 0.026 0.013 -0.002 20 260 260 +260
27NOV26 4.70 P 0.000 0.000 0.000 0.021 -0.002 20 0 0 0
27NOV26 4.80 P 0.042 0.042 0.042 0.031 -0.002 20 30 42 +30
27NOV26 4.90 P 0.000 0.000 0.000 0.045 -0.002 20 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.063 -0.003 20 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.134 -0.001 20 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.243 +0.001 20 0 30 0
27NOV26 5.75 P 0.000 0.000 0.000 0.394 +0.009 21 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.584 +0.017 22 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.804 +0.018 23 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.041 +0.025 26 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.276 +0.026 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.526 +0.026 30 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.776 +0.030 34 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.026 +0.029 37 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.276 +0.030 40 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.526 +0.030 43 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.776 +0.030 45 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.028 +0.031 49 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 33 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 31 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 3,022 0
30DEC26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.004 0.000 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 0.000 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.010 0.000 20 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.015 0.000 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.022 0.000 20 0 10,431 0
30DEC26 4.60 P 0.000 0.000 0.000 0.033 +0.001 20 0 2,460 0
30DEC26 4.70 P 0.000 0.000 0.000 0.046 0.000 20 0 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.064 +0.005 20 0 1,520 0
30DEC26 4.90 P 0.000 0.000 0.000 0.086 +0.001 20 0 978 0
30DEC26 5.00 P 0.000 0.000 0.000 0.112 +0.001 20 0 2,323 0
30DEC26 5.25 P 0.195 0.195 0.195 0.193 +0.004 19 1 3,337 0
30DEC26 5.50 P 0.000 0.000 0.000 0.319 +0.012 19 5,000 7,252 +3,800
30DEC26 5.75 P 0.000 0.000 0.000 0.478 +0.021 19 0 1,520 0
30DEC26 6.00 P 0.650 0.650 0.650 0.670 +0.031 20 17 60 0
30DEC26 6.25 P 0.000 0.000 0.000 0.880 +0.022 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.101 +0.022 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.335 +0.024 18 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.574 +0.026 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.815 +0.026 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.059 +0.028 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.301 +0.026 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.548 +0.027 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.794 +0.027 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.041 +0.027 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.002 0.000 21 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.003 0.000 21 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.004 0.000 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.006 0.000 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.009 0.000 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.013 0.000 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.019 0.000 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.026 -0.001 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.036 0.000 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.049 0.000 20 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.065 0.000 20 0 858 0
30MAR27 4.70 P 0.000 0.000 0.000 0.083 0.000 20 0 1,776 0
30MAR27 4.80 P 0.000 0.000 0.000 0.106 -0.001 20 0 1,389 0
30MAR27 4.90 P 0.130 0.130 0.130 0.130 -0.002 20 102 2,472 +102
30MAR27 5.00 P 0.000 0.000 0.000 0.157 -0.003 20 0 2,666 0
30MAR27 5.25 P 0.000 0.000 0.000 0.250 +0.003 19 0 4,484 0
30MAR27 5.50 P 0.000 0.000 0.000 0.373 +0.005 19 0 33 0
30MAR27 5.75 P 0.515 0.515 0.515 0.526 +0.011 19 21 51 +21
30MAR27 6.00 P 0.000 0.000 0.000 0.713 +0.027 20 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 0.916 +0.018 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.131 +0.019 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.357 +0.021 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.591 +0.023 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.830 +0.025 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.074 +0.029 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.314 +0.026 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.559 +0.027 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.807 +0.030 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.051 +0.028 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.010 +0.001 20 0 460 0
29JUN27 3.90 P 0.000 0.000 0.000 0.014 +0.001 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.019 0.000 20 0 25 0
29JUN27 4.10 P 0.000 0.000 0.000 0.026 +0.001 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.035 +0.001 20 0 675 0
29JUN27 4.30 P 0.000 0.000 0.000 0.046 +0.001 20 0 96 0
29JUN27 4.40 P 0.000 0.000 0.000 0.059 +0.001 20 0 156 0
29JUN27 4.50 P 0.085 0.085 0.085 0.076 +0.001 20 200 1,743 +200
29JUN27 4.60 P 0.000 0.000 0.000 0.095 +0.002 20 0 2,159 0
29JUN27 4.70 P 0.000 0.000 0.000 0.118 +0.002 20 0 746 0
29JUN27 4.80 P 0.000 0.000 0.000 0.143 +0.004 20 0 603 0
29JUN27 4.90 P 0.000 0.000 0.000 0.168 +0.002 20 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.199 +0.003 20 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.296 +0.008 19 0 46 0
29JUN27 5.50 P 0.000 0.000 0.000 0.420 +0.013 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.570 +0.018 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.743 +0.021 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.940 +0.020 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.151 +0.023 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.370 +0.022 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.597 +0.021 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.831 +0.021 18 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.076 +0.028 19 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.315 +0.026 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.563 +0.031 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.807 +0.030 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.055 +0.032 0 0 0 0
TOTAL PUT 9,086 191,656 +6,179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.200
28AUG26 4.90 C 0.000 0.000 0.000 4.310 -0.022 66 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 4.210 -0.021 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.961 -0.017 69 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.711 -0.016 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.462 -0.022 58 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 3.212 -0.013 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.963 -0.013 48 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.713 -0.014 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.464 -0.014 39 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.214 -0.021 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.954 -0.026 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.715 -0.012 0 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.466 -0.012 22 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 1.218 -0.007 23 0 2,586 0
28AUG26 8.25 C 0.000 0.000 0.000 0.974 -0.014 23 0 1,325 0
28AUG26 8.50 C 0.655 0.655 0.655 0.751 -0.006 25 1 3,332 0
28AUG26 8.75 C 0.450 0.472 0.425 0.518 -0.041 21 195 7,625 -195
28AUG26 9.00 C 0.270 0.285 0.270 0.338 -0.034 22 87 3,713 +29
28AUG26 9.25 C 0.230 0.230 0.148 0.204 -0.031 22 202 3,199 +158
28AUG26 9.50 C 0.082 0.113 0.082 0.114 -0.018 23 111 6,056 +25
28AUG26 9.75 C 0.070 0.070 0.052 0.059 -0.011 23 56 3,473 +26
28AUG26 10.00 C 0.036 0.036 0.033 0.026 -0.007 23 16 1,214 0
28AUG26 10.50 C 0.000 0.000 0.000 0.004 -0.002 23 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 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 37 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 55 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.522 -0.011 53 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.422 -0.010 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.323 -0.009 51 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.223 -0.011 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.974 -0.010 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.725 -0.012 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.477 -0.010 39 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.228 -0.011 34 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.979 -0.026 29 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.730 -0.014 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.464 -0.030 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.214 -0.028 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.984 -0.025 21 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.737 -0.011 22 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.493 -0.012 22 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 1.254 -0.020 22 0 7,815 0
29SEP26 8.25 C 0.000 0.000 0.000 1.025 -0.025 22 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 0.813 -0.029 22 0 13,002 0
29SEP26 8.75 C 0.593 0.593 0.593 0.603 -0.044 20 60 10,849 +30
29SEP26 9.00 C 0.396 0.432 0.388 0.444 -0.036 21 32 10,858 -1
29SEP26 9.25 C 0.288 0.315 0.285 0.314 -0.057 21 357 8,797 +210
29SEP26 9.50 C 0.220 0.220 0.186 0.215 -0.031 22 30 3,189 +10
29SEP26 9.75 C 0.147 0.147 0.144 0.145 -0.022 22 120 2,478 +120
29SEP26 10.00 C 0.087 0.098 0.087 0.091 -0.021 22 229 2,191 +169
29SEP26 10.50 C 0.000 0.000 0.000 0.031 -0.014 22 0 645 0
29SEP26 11.00 C 0.000 0.000 0.000 0.009 -0.006 22 0 492 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 -0.002 23 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.335 -0.003 42 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.235 -0.002 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.987 -0.004 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.739 -0.005 33 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.491 -0.003 32 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 3.242 0.000 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.994 -0.011 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.746 0.000 22 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.498 0.000 21 0 121 0
29OCT26 7.00 C 0.000 0.000 0.000 2.214 -0.043 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.984 -0.025 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.737 -0.038 0 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.524 -0.014 22 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.255 -0.055 0 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 1.076 -0.018 22 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.875 -0.020 22 0 192 0
29OCT26 8.75 C 0.000 0.000 0.000 0.674 -0.035 20 0 4,788 0
29OCT26 9.00 C 0.000 0.000 0.000 0.521 -0.022 21 0 1,233 0
29OCT26 9.25 C 0.333 0.333 0.333 0.393 -0.023 21 30 583 +30
29OCT26 9.50 C 0.246 0.281 0.246 0.289 -0.022 21 264 682 +195
29OCT26 9.75 C 0.193 0.193 0.193 0.211 -0.021 22 41 413 0
29OCT26 10.00 C 0.127 0.127 0.127 0.146 -0.020 22 100 483 +100
29OCT26 10.50 C 0.068 0.070 0.068 0.067 -0.010 22 3 227 +2
29OCT26 11.00 C 0.000 0.000 0.000 0.027 -0.006 22 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.010 -0.003 22 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 3.009 0.000 22 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.762 -0.007 23 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.515 -0.011 22 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.270 -0.012 22 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.984 -0.050 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.737 -0.058 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.524 -0.047 12 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.296 -0.054 16 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.127 -0.015 22 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.935 -0.015 22 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.738 -0.028 20 0 12 0
27NOV26 9.00 C 0.000 0.000 0.000 0.590 -0.024 21 0 12 0
27NOV26 9.25 C 0.000 0.000 0.000 0.462 -0.014 21 0 12 0
27NOV26 9.50 C 0.000 0.000 0.000 0.355 -0.016 21 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.268 -0.020 21 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.204 -0.006 22 0 30 0
27NOV26 10.50 C 0.102 0.102 0.102 0.109 -0.007 22 30 30 +30
27NOV26 11.00 C 0.058 0.058 0.058 0.052 -0.005 22 30 46 +30
27NOV26 11.50 C 0.000 0.000 0.000 0.024 -0.002 22 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.010 -0.002 22 0 0 0
27NOV26 12.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.447 -0.014 34 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.348 -0.018 33 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.249 -0.014 32 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.001 -0.013 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.754 -0.019 29 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.506 -0.020 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.259 -0.018 25 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.009 -0.017 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.762 -0.025 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.515 -0.024 0 0 210 0
30DEC26 7.00 C 0.000 0.000 0.000 2.271 -0.027 20 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.026 -0.029 20 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.739 -0.077 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.524 -0.058 0 0 1,804 0
30DEC26 8.00 C 1.371 1.371 1.234 1.328 -0.047 20 270 17,364 +270
30DEC26 8.25 C 0.000 0.000 0.000 1.135 -0.012 21 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.945 -0.011 22 0 1,155 0
30DEC26 8.75 C 0.000 0.000 0.000 0.756 -0.045 21 3 274 +3
30DEC26 9.00 C 0.000 0.000 0.000 0.614 -0.037 21 0 970 0
30DEC26 9.25 C 0.000 0.000 0.000 0.494 -0.021 22 3 2,298 0
30DEC26 9.50 C 0.000 0.000 0.000 0.393 -0.009 22 0 6,195 0
30DEC26 9.75 C 0.306 0.306 0.304 0.301 -0.007 22 75 1,293 +75
30DEC26 10.00 C 0.000 0.000 0.000 0.227 -0.006 22 0 1,473 0
30DEC26 10.50 C 0.145 0.145 0.142 0.123 -0.004 22 37 4,042 +37
30DEC26 11.00 C 0.000 0.000 0.000 0.062 -0.003 22 0 371 0
30DEC26 11.50 C 0.000 0.000 0.000 0.030 -0.002 22 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 -0.001 22 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.007 0.000 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.348 -0.020 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.249 -0.021 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.002 -0.020 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.754 -0.020 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.506 -0.021 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.259 -0.024 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.009 -0.028 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.762 -0.026 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.515 -0.032 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.271 -0.036 17 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 2.026 -0.050 17 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.763 -0.083 0 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.559 -0.051 18 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.353 -0.052 19 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 1.200 -0.015 21 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 1.026 -0.015 21 0 7,516 0
30MAR27 8.75 C 0.000 0.000 0.000 0.861 -0.042 21 0 824 0
30MAR27 9.00 C 0.000 0.000 0.000 0.728 -0.020 21 0 1,445 0
30MAR27 9.25 C 0.000 0.000 0.000 0.613 -0.022 22 0 906 0
30MAR27 9.50 C 0.000 0.000 0.000 0.514 -0.019 22 0 7,815 0
30MAR27 9.75 C 0.000 0.000 0.000 0.424 -0.014 22 0 1,148 0
30MAR27 10.00 C 0.376 0.376 0.376 0.343 -0.014 22 50 631 +50
30MAR27 10.50 C 0.000 0.000 0.000 0.224 -0.011 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.141 -0.009 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.086 -0.001 22 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.052 -0.004 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.031 -0.002 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.018 -0.002 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.348 -0.023 31 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.249 -0.022 30 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 4.002 -0.022 29 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 3.754 -0.023 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 3.506 -0.021 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 3.259 -0.024 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.009 -0.028 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.762 -0.032 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.515 -0.046 13 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.271 -0.060 16 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.032 -0.077 17 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.824 -0.073 19 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.623 -0.034 20 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.424 -0.042 20 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 1.250 -0.040 20 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 1.127 -0.004 21 0 43 0
29JUN27 8.75 C 0.940 0.940 0.940 0.981 -0.019 21 60 463 +30
29JUN27 9.00 C 0.000 0.000 0.000 0.852 -0.016 21 0 106 0
29JUN27 9.25 C 0.000 0.000 0.000 0.738 -0.017 21 0 262 0
29JUN27 9.50 C 0.000 0.000 0.000 0.637 -0.010 22 0 818 0
29JUN27 9.75 C 0.504 0.533 0.504 0.546 -0.002 22 80 1,370 +80
29JUN27 10.00 C 0.475 0.475 0.453 0.462 -0.005 22 80 2,972 +80
29JUN27 10.50 C 0.000 0.000 0.000 0.331 +0.001 22 0 218 0
29JUN27 11.00 C 0.000 0.000 0.000 0.229 +0.002 22 0 375 0
29JUN27 11.50 C 0.160 0.160 0.160 0.156 +0.002 21 30 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.104 +0.001 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.069 +0.001 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.045 +0.001 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.029 0.000 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.019 +0.001 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
TOTAL CALL 2,682 203,429 +1,593
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 59 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 49 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 44 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 39 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 35 0 4,566 0
28AUG26 7.50 P 0.006 0.006 0.006 0.001 0.000 30 200 5,846 0
28AUG26 7.75 P 0.011 0.011 0.011 0.001 0.000 26 20 2,737 -20
28AUG26 8.00 P 0.013 0.016 0.013 0.002 -0.001 23 18 10,361 0
28AUG26 8.25 P 0.021 0.021 0.018 0.008 -0.002 23 198 6,491 +198
28AUG26 8.50 P 0.030 0.041 0.030 0.024 -0.004 23 736 4,498 +100
28AUG26 8.75 P 0.063 0.089 0.063 0.062 -0.002 23 561 11,640 +409
28AUG26 9.00 P 0.105 0.180 0.105 0.134 0.000 23 824 7,682 +506
28AUG26 9.25 P 0.285 0.285 0.251 0.251 +0.009 24 140 1,615 -60
28AUG26 9.50 P 0.000 0.000 0.000 0.411 +0.018 24 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 0.592 +0.001 23 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.813 +0.005 23 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.339 +0.049 40 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 1.854 +0.064 53 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.369 +0.079 66 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.873 +0.083 75 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.372 +0.082 84 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.873 +0.083 92 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.372 +0.082 99 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.872 +0.082 105 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.372 +0.082 112 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 60 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 58 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 57 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 55 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 100 0
29SEP26 6.00 P 0.005 0.005 0.005 0.001 0.000 39 10 1,264 0
29SEP26 6.25 P 0.004 0.004 0.004 0.001 0.000 36 25 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 3,711 0
29SEP26 7.00 P 0.008 0.008 0.008 0.001 0.000 26 10 26,727 -10
29SEP26 7.25 P 0.000 0.000 0.000 0.001 -0.001 23 0 6,006 0
29SEP26 7.50 P 0.011 0.011 0.011 0.003 -0.002 23 10 17,756 +10
29SEP26 7.75 P 0.000 0.000 0.000 0.007 -0.005 22 0 6,970 0
29SEP26 8.00 P 0.000 0.000 0.000 0.017 -0.007 22 0 9,318 0
29SEP26 8.25 P 0.051 0.061 0.051 0.038 -0.014 22 64 4,361 0
29SEP26 8.50 P 0.083 0.101 0.083 0.077 -0.011 22 158 17,023 +120
29SEP26 8.75 P 0.161 0.162 0.144 0.137 -0.013 22 124 6,916 +30
29SEP26 9.00 P 0.220 0.254 0.220 0.225 -0.011 23 452 3,235 +407
29SEP26 9.25 P 0.402 0.402 0.402 0.345 -0.004 23 10 5,249 0
29SEP26 9.50 P 0.548 0.548 0.539 0.496 +0.007 23 60 1,780 +30
29SEP26 9.75 P 0.000 0.000 0.000 0.656 -0.017 22 0 369 0
29SEP26 10.00 P 0.000 0.000 0.000 0.855 -0.012 22 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.339 +0.033 28 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.854 +0.064 37 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.369 +0.079 46 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.873 +0.083 52 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.372 +0.081 58 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.873 +0.083 63 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.372 +0.082 68 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.872 +0.081 73 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.372 +0.081 77 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.002 0.000 23 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.004 -0.001 22 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.009 -0.002 22 0 2,143 0
29OCT26 7.75 P 0.000 0.000 0.000 0.019 -0.004 22 0 1,442 0
29OCT26 8.00 P 0.000 0.000 0.000 0.039 -0.004 22 0 1,740 0
29OCT26 8.25 P 0.081 0.081 0.081 0.070 -0.007 22 10 2,210 -10
29OCT26 8.50 P 0.143 0.143 0.143 0.121 -0.001 22 100 10,230 +100
29OCT26 8.75 P 0.170 0.216 0.170 0.191 +0.001 22 135 998 +30
29OCT26 9.00 P 0.319 0.319 0.296 0.285 +0.006 22 138 486 +138
29OCT26 9.25 P 0.441 0.441 0.441 0.407 +0.004 22 30 248 +30
29OCT26 9.50 P 0.000 0.000 0.000 0.555 +0.007 23 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 0.705 -0.005 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 0.893 -0.003 22 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.362 +0.044 26 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.854 +0.053 31 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.369 +0.076 38 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.873 +0.083 44 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.372 +0.081 48 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.873 +0.079 53 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.372 +0.082 57 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.872 +0.081 61 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.372 +0.081 65 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.010 0.000 22 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.019 -0.001 22 0 0 0
27NOV26 7.75 P 0.055 0.055 0.055 0.036 -0.002 22 10 10 +10
27NOV26 8.00 P 0.085 0.085 0.085 0.064 -0.002 22 75 85 +75
27NOV26 8.25 P 0.000 0.000 0.000 0.104 -0.003 22 0 10 0
27NOV26 8.50 P 0.000 0.000 0.000 0.162 -0.003 22 0 10 0
27NOV26 8.75 P 0.275 0.275 0.254 0.238 -0.003 22 33 33 +33
27NOV26 9.00 P 0.000 0.000 0.000 0.338 -0.003 22 0 10 0
27NOV26 9.25 P 0.000 0.000 0.000 0.461 -0.002 22 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 0.606 -0.001 23 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 0.750 0.000 22 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 0.931 +0.002 22 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.383 +0.046 25 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.859 +0.034 28 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.369 +0.072 34 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.873 +0.083 39 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.372 +0.081 43 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.873 +0.079 47 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.372 +0.082 51 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.872 +0.081 54 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.372 +0.081 58 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 5.25 P 0.005 0.005 0.005 0.001 0.000 30 20 60 0
30DEC26 5.50 P 0.006 0.006 0.006 0.001 0.000 28 10 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 381 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.002 0.000 23 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.003 0.000 22 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.007 0.000 22 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.014 0.000 22 0 19,519 0
30DEC26 7.25 P 0.000 0.000 0.000 0.026 0.000 22 0 2,651 0
30DEC26 7.50 P 0.000 0.000 0.000 0.047 0.000 22 0 2,768 0
30DEC26 7.75 P 0.000 0.000 0.000 0.077 0.000 22 0 3,218 0
30DEC26 8.00 P 0.117 0.117 0.115 0.119 -0.001 22 114 7,213 +18
30DEC26 8.25 P 0.000 0.000 0.000 0.178 +0.007 22 0 3,857 0
30DEC26 8.50 P 0.000 0.000 0.000 0.244 +0.003 21 0 2,957 0
30DEC26 8.75 P 0.374 0.374 0.374 0.343 +0.010 21 5 2,320 0
30DEC26 9.00 P 0.000 0.000 0.000 0.451 -0.002 21 0 1,645 0
30DEC26 9.25 P 0.588 0.592 0.588 0.593 +0.020 21 64 1,153 0
30DEC26 9.50 P 0.000 0.000 0.000 0.743 +0.015 21 0 311 0
30DEC26 9.75 P 0.000 0.000 0.000 0.919 +0.006 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.105 +0.007 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.548 +0.043 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.996 +0.053 25 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.429 +0.029 22 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.942 +0.059 27 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.392 +0.030 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.916 +0.067 30 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.426 +0.087 36 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.916 +0.085 37 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.404 +0.075 38 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.004 -0.001 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.008 0.000 22 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.014 -0.001 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.024 -0.002 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.041 -0.002 22 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.065 -0.002 22 0 1,617 0
30MAR27 7.50 P 0.000 0.000 0.000 0.098 -0.003 22 0 885 0
30MAR27 7.75 P 0.000 0.000 0.000 0.140 +0.002 22 0 662 0
30MAR27 8.00 P 0.000 0.000 0.000 0.190 -0.004 21 0 4,383 0
30MAR27 8.25 P 0.250 0.250 0.250 0.258 -0.005 21 61 6,146 +61
30MAR27 8.50 P 0.000 0.000 0.000 0.342 -0.004 21 0 7,708 0
30MAR27 8.75 P 0.000 0.000 0.000 0.440 -0.004 21 0 2,075 0
30MAR27 9.00 P 0.558 0.558 0.557 0.561 +0.005 21 90 599 +60
30MAR27 9.25 P 0.000 0.000 0.000 0.691 +0.005 21 0 936 0
30MAR27 9.50 P 0.000 0.000 0.000 0.842 +0.012 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.017 -0.001 21 0 135 0
30MAR27 10.00 P 0.000 0.000 0.000 1.222 +0.030 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.629 +0.050 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.066 +0.062 25 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.528 +0.072 26 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 2.999 +0.082 28 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.472 +0.073 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.959 +0.077 31 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.433 +0.065 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.925 +0.070 33 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.426 +0.079 36 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.003 0.000 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.006 0.000 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.011 +0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.019 +0.002 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.030 +0.001 21 0 440 0
29JUN27 6.75 P 0.061 0.061 0.061 0.048 +0.003 21 10 620 +10
29JUN27 7.00 P 0.000 0.000 0.000 0.071 +0.003 21 0 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.104 +0.003 21 0 848 0
29JUN27 7.50 P 0.000 0.000 0.000 0.148 +0.007 22 0 399 0
29JUN27 7.75 P 0.000 0.000 0.000 0.195 +0.008 21 0 952 0
29JUN27 8.00 P 0.245 0.245 0.245 0.252 +0.008 21 31 480 0
29JUN27 8.25 P 0.000 0.000 0.000 0.325 +0.008 21 0 788 0
29JUN27 8.50 P 0.000 0.000 0.000 0.414 +0.008 21 0 227 0
29JUN27 8.75 P 0.000 0.000 0.000 0.519 +0.012 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 0.639 +0.020 21 0 625 0
29JUN27 9.25 P 0.769 0.769 0.769 0.773 +0.025 21 30 30 +30
29JUN27 9.50 P 0.000 0.000 0.000 0.921 +0.031 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.081 +0.024 21 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.279 +0.043 22 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.661 +0.041 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.085 +0.053 23 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 2.532 +0.059 24 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 2.999 +0.069 25 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.472 +0.065 26 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 3.959 +0.077 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.442 +0.073 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.932 +0.075 30 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.426 +0.078 32 0 0 0
TOTAL PUT 4,586 292,158 +2,305
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.495
28AUG26 4.40 C 0.000 0.000 0.000 3.104 -0.016 58 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 3.004 -0.016 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.904 -0.016 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.805 -0.016 60 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.705 -0.016 55 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.605 -0.016 46 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.505 -0.016 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.256 -0.016 46 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.006 -0.017 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.757 -0.016 35 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.507 -0.017 0 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 1.258 -0.016 24 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 1.010 -0.016 24 0 1,385 0
28AUG26 6.75 C 0.000 0.000 0.000 0.766 -0.017 23 0 4,221 0
28AUG26 7.00 C 0.000 0.000 0.000 0.534 -0.014 22 0 8,188 0
28AUG26 7.25 C 0.305 0.317 0.269 0.332 -0.016 22 67 4,366 -14
28AUG26 7.50 C 0.140 0.173 0.130 0.184 -0.019 22 93 5,400 +70
28AUG26 7.75 C 0.091 0.091 0.091 0.094 -0.012 23 40 3,074 +40
28AUG26 8.00 C 0.046 0.046 0.042 0.039 -0.007 23 35 2,453 +30
28AUG26 8.25 C 0.000 0.000 0.000 0.014 -0.003 23 0 660 0
28AUG26 8.50 C 0.000 0.000 0.000 0.005 -0.001 24 0 1,620 0
28AUG26 8.75 C 0.000 0.000 0.000 0.002 0.000 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 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.514 -0.015 53 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.414 +0.004 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.314 +0.003 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.215 +0.003 42 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.115 -0.005 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.016 -0.004 40 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.916 -0.004 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.817 -0.004 38 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.717 -0.004 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.618 -0.003 36 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.518 -0.003 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.269 -0.003 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.020 -0.003 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.772 -0.002 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.524 0.000 23 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 1.279 -0.017 23 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.039 -0.018 22 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.812 -0.020 22 0 7,212 0
29SEP26 7.00 C 0.587 0.599 0.587 0.603 -0.015 22 53 4,950 -53
29SEP26 7.25 C 0.389 0.410 0.389 0.422 -0.013 22 15 15,153 -10
29SEP26 7.50 C 0.317 0.317 0.268 0.278 -0.020 22 196 5,797 +68
29SEP26 7.75 C 0.171 0.182 0.171 0.182 -0.018 23 1,672 2,865 +1,145
29SEP26 8.00 C 0.107 0.114 0.107 0.110 -0.013 23 111 2,422 +60
29SEP26 8.25 C 0.071 0.073 0.070 0.061 -0.009 23 150 1,774 +120
29SEP26 8.50 C 0.000 0.000 0.000 0.032 -0.006 23 0 415 0
29SEP26 8.75 C 0.000 0.000 0.000 0.016 -0.004 23 0 280 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 -0.002 23 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.001 23 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 24 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.126 0.000 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.027 +0.001 34 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.927 -0.001 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.828 -0.001 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.729 0.000 28 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.630 0.000 30 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.530 -0.002 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.282 +0.005 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.034 -0.002 21 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.772 -0.018 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.543 +0.002 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.279 -0.029 0 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.074 -0.017 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.859 -0.024 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.651 -0.015 21 0 152 0
29OCT26 7.25 C 0.000 0.000 0.000 0.483 -0.015 21 0 413 0
29OCT26 7.50 C 0.370 0.370 0.326 0.348 -0.013 22 13 272 +2
29OCT26 7.75 C 0.000 0.000 0.000 0.241 -0.012 22 0 146 0
29OCT26 8.00 C 0.154 0.156 0.154 0.166 -0.012 22 3 457 -1
29OCT26 8.25 C 0.000 0.000 0.000 0.110 -0.008 23 0 90 0
29OCT26 8.50 C 0.000 0.000 0.000 0.068 -0.006 23 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.041 -0.004 23 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.024 -0.002 23 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.013 -0.002 23 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.740 - 0 0 0 -
27NOV26 4.90 C 0.000 0.000 0.000 2.641 +0.003 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.542 +0.003 20 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.282 -0.008 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.048 +0.002 22 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.772 -0.034 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.543 -0.024 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.291 -0.040 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.109 -0.016 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.903 -0.015 22 0 0 0
27NOV26 7.00 C 0.687 0.687 0.687 0.696 -0.027 21 30 30 +30
27NOV26 7.25 C 0.000 0.000 0.000 0.538 -0.015 21 0 0 0
27NOV26 7.50 C 0.436 0.436 0.365 0.405 -0.011 22 130 130 +130
27NOV26 7.75 C 0.000 0.000 0.000 0.300 -0.006 22 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.216 -0.009 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.155 -0.008 23 0 51 0
27NOV26 8.50 C 0.106 0.106 0.106 0.106 -0.005 23 50 50 +50
27NOV26 8.75 C 0.000 0.000 0.000 0.070 -0.004 23 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.045 -0.003 23 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.028 -0.002 22 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.017 -0.002 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.011 -0.001 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.314 -0.032 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.215 -0.035 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.126 -0.024 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.027 -0.023 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.927 -0.024 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.828 -0.025 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.740 -0.015 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.641 -0.015 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.542 -0.017 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.282 -0.031 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.048 -0.023 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.778 -0.054 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.543 -0.049 0 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.314 -0.023 17 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 1.116 -0.017 22 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.913 -0.016 22 0 2,292 0
30DEC26 7.00 C 0.714 0.727 0.700 0.726 -0.018 22 68 1,121 -68
30DEC26 7.25 C 0.509 0.509 0.508 0.571 -0.015 22 79 827 +79
30DEC26 7.50 C 0.476 0.476 0.476 0.442 -0.010 23 38 810 0
30DEC26 7.75 C 0.330 0.332 0.330 0.332 -0.013 23 124 614 +107
30DEC26 8.00 C 0.225 0.250 0.225 0.242 -0.011 23 221 4,729 +221
30DEC26 8.25 C 0.000 0.000 0.000 0.173 -0.008 23 0 680 0
30DEC26 8.50 C 0.138 0.140 0.136 0.121 -0.006 23 115 182 +91
30DEC26 8.75 C 0.100 0.100 0.100 0.082 -0.005 22 100 188 +100
30DEC26 9.00 C 0.000 0.000 0.000 0.055 -0.004 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.036 -0.004 22 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.024 -0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.015 -0.002 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.215 -0.036 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.126 -0.025 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.027 -0.027 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.927 -0.029 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.828 -0.029 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.740 -0.017 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.641 -0.018 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.542 -0.019 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.282 -0.037 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.048 -0.032 0 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.793 -0.052 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.570 -0.046 20 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.346 -0.051 20 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.160 -0.016 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.973 -0.016 22 0 371 0
30MAR27 7.00 C 0.810 0.810 0.810 0.798 -0.021 22 50 2,473 0
30MAR27 7.25 C 0.000 0.000 0.000 0.657 -0.016 22 0 465 0
30MAR27 7.50 C 0.000 0.000 0.000 0.535 -0.012 22 0 1,264 0
30MAR27 7.75 C 0.000 0.000 0.000 0.433 -0.009 22 0 275 0
30MAR27 8.00 C 0.000 0.000 0.000 0.334 -0.023 22 0 256 0
30MAR27 8.25 C 0.000 0.000 0.000 0.267 -0.015 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.211 -0.008 23 0 160 0
30MAR27 8.75 C 0.176 0.176 0.176 0.164 -0.006 23 60 430 +60
30MAR27 9.00 C 0.000 0.000 0.000 0.125 -0.005 23 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.095 -0.003 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.070 -0.003 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.053 -0.002 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.039 -0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.021 -0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.011 -0.001 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.126 -0.027 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.027 -0.029 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.927 -0.029 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.828 -0.029 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.740 -0.019 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.641 -0.019 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.542 -0.022 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.282 -0.041 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.048 -0.045 0 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.817 -0.050 19 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.607 -0.044 21 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.399 -0.049 21 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.210 -0.045 21 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.049 -0.014 22 0 67 0
29JUN27 7.00 C 0.000 0.000 0.000 0.891 -0.032 22 0 222 0
29JUN27 7.25 C 0.000 0.000 0.000 0.758 -0.024 22 0 86 0
29JUN27 7.50 C 0.000 0.000 0.000 0.654 -0.003 23 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.536 -0.015 22 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.447 -0.013 22 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.372 -0.009 22 0 135 0
29JUN27 8.50 C 0.000 0.000 0.000 0.304 -0.008 22 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.245 +0.008 22 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.198 -0.007 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.159 -0.006 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.126 +0.004 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.100 -0.004 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.079 -0.003 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.049 -0.002 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.029 -0.002 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.017 -0.001 22 0 0 0
TOTAL CALL 3,513 133,918 +2,257
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 57 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 1,973 0
28AUG26 6.50 P 0.013 0.013 0.013 0.002 0.000 24 50 6,623 0
28AUG26 6.75 P 0.000 0.000 0.000 0.008 -0.001 23 0 7,486 0
28AUG26 7.00 P 0.031 0.051 0.031 0.029 -0.002 23 56 4,963 +30
28AUG26 7.25 P 0.070 0.126 0.070 0.083 -0.001 23 602 2,978 +100
28AUG26 7.50 P 0.180 0.180 0.180 0.185 +0.005 24 1 2,279 0
28AUG26 7.75 P 0.000 0.000 0.000 0.343 +0.005 24 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.531 -0.006 23 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 0.760 +0.013 23 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.005 +0.015 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.293 +0.034 46 0 0 -30
28AUG26 9.00 P 0.000 0.000 0.000 1.550 +0.044 54 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 1.808 +0.052 62 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.065 +0.056 70 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.316 +0.059 75 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.566 +0.059 81 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.066 +0.059 91 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.566 +0.057 99 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.066 +0.057 108 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.002 0.000 24 0 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.005 -0.001 23 0 18,200 0
29SEP26 6.50 P 0.028 0.028 0.028 0.015 -0.001 23 10 4,049 0
29SEP26 6.75 P 0.049 0.049 0.049 0.038 -0.002 23 10 6,465 0
29SEP26 7.00 P 0.091 0.091 0.091 0.082 -0.003 23 15 1,960 +15
29SEP26 7.25 P 0.163 0.164 0.159 0.157 -0.003 23 75 2,246 +75
29SEP26 7.50 P 0.268 0.268 0.268 0.267 -0.001 23 10 3,917 0
29SEP26 7.75 P 0.000 0.000 0.000 0.416 0.000 24 0 560 0
29SEP26 8.00 P 0.000 0.000 0.000 0.583 -0.012 23 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 0.788 +0.008 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.015 +0.011 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.293 +0.024 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.550 +0.041 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.808 +0.050 43 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.065 +0.056 48 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.316 +0.052 52 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.566 +0.058 56 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.066 +0.057 62 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.566 +0.053 69 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.066 +0.057 74 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.002 0.000 23 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.006 0.000 23 0 646 0
29OCT26 6.25 P 0.000 0.000 0.000 0.015 0.000 23 0 296 0
29OCT26 6.50 P 0.000 0.000 0.000 0.034 -0.001 23 0 950 0
29OCT26 6.75 P 0.000 0.000 0.000 0.069 -0.001 23 0 1,816 0
29OCT26 7.00 P 0.000 0.000 0.000 0.125 0.000 23 0 6,613 0
29OCT26 7.25 P 0.224 0.225 0.222 0.209 0.000 23 64 177 +64
29OCT26 7.50 P 0.300 0.300 0.300 0.322 +0.001 23 20 185 +20
29OCT26 7.75 P 0.449 0.449 0.441 0.469 +0.004 23 160 400 +160
29OCT26 8.00 P 0.000 0.000 0.000 0.625 -0.012 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.819 +0.009 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.034 +0.012 23 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.301 +0.020 28 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.551 +0.033 32 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.808 +0.047 36 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.065 +0.053 40 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.316 +0.052 44 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.566 +0.058 47 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.066 +0.057 52 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.566 +0.053 57 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.066 +0.057 62 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 - 29 0 0 -
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.013 0.000 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.028 +0.001 23 0 0 0
27NOV26 6.50 P 0.080 0.080 0.080 0.055 +0.001 23 10 10 +10
27NOV26 6.75 P 0.000 0.000 0.000 0.098 +0.002 23 0 0 0
27NOV26 7.00 P 0.178 0.180 0.169 0.164 +0.003 23 8 8 +8
27NOV26 7.25 P 0.000 0.000 0.000 0.253 +0.004 23 0 12 0
27NOV26 7.50 P 0.000 0.000 0.000 0.368 +0.005 23 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.513 +0.008 23 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 0.662 -0.011 22 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 0.848 +0.010 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.054 +0.012 22 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.314 +0.014 27 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.556 +0.024 29 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.808 +0.044 32 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.065 +0.053 36 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.316 +0.052 39 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.566 +0.058 42 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.066 +0.057 46 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.566 +0.053 51 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.066 +0.057 55 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.003 0.000 23 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.007 0.000 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.016 0.000 22 0 847 0
30DEC26 6.00 P 0.000 0.000 0.000 0.032 0.000 22 0 1,103 0
30DEC26 6.25 P 0.079 0.079 0.075 0.060 0.000 22 220 1,544 +210
30DEC26 6.50 P 0.000 0.000 0.000 0.102 0.000 22 0 3,866 0
30DEC26 6.75 P 0.167 0.168 0.162 0.165 +0.003 23 164 4,310 +149
30DEC26 7.00 P 0.239 0.239 0.239 0.239 +0.001 22 15 855 +15
30DEC26 7.25 P 0.360 0.360 0.360 0.337 -0.002 22 1 690 +1
30DEC26 7.50 P 0.467 0.467 0.467 0.467 +0.001 22 30 440 +30
30DEC26 7.75 P 0.640 0.640 0.640 0.610 -0.009 21 90 106 +90
30DEC26 8.00 P 0.000 0.000 0.000 0.773 +0.003 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 0.985 +0.010 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.224 +0.047 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.444 +0.042 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.671 +0.039 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.903 +0.046 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.139 +0.046 29 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.378 +0.048 30 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.619 +0.049 31 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.105 +0.050 33 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.596 +0.052 35 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.087 +0.052 38 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.002 0.000 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.005 0.000 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.006 0.000 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.012 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.024 0.000 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.044 +0.001 22 0 672 0
30MAR27 6.00 P 0.000 0.000 0.000 0.073 +0.001 22 0 899 0
30MAR27 6.25 P 0.000 0.000 0.000 0.115 +0.001 23 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.170 +0.003 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.236 +0.001 22 0 2,646 0
30MAR27 7.00 P 0.333 0.333 0.333 0.321 +0.003 22 50 1,677 0
30MAR27 7.25 P 0.425 0.425 0.425 0.428 +0.003 22 50 1,378 +40
30MAR27 7.50 P 0.000 0.000 0.000 0.561 +0.005 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.713 +0.006 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.874 0.000 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.060 +0.011 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.289 +0.033 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.500 +0.037 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.718 +0.040 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.945 +0.044 26 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.175 +0.045 27 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.409 +0.045 28 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.646 +0.048 28 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.126 +0.049 30 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.611 +0.048 32 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.101 +0.049 34 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.003 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.004 0.000 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.005 0.000 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.007 0.000 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.008 0.000 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.011 0.000 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.014 0.000 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.026 0.000 22 0 261 0
29JUN27 5.50 P 0.000 0.000 0.000 0.044 0.000 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.072 +0.001 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.110 +0.001 22 0 502 0
29JUN27 6.25 P 0.163 0.163 0.163 0.160 +0.001 22 40 420 +40
29JUN27 6.50 P 0.000 0.000 0.000 0.225 +0.006 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.297 +0.005 22 0 138 0
29JUN27 7.00 P 0.000 0.000 0.000 0.390 +0.009 22 0 462 0
29JUN27 7.25 P 0.540 0.540 0.540 0.501 +0.012 22 30 415 +30
29JUN27 7.50 P 0.634 0.678 0.634 0.628 +0.015 22 60 60 +60
29JUN27 7.75 P 0.826 0.834 0.804 0.773 +0.010 22 150 150 +150
29JUN27 8.00 P 0.000 0.000 0.000 0.943 +0.002 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.111 +0.008 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.329 +0.033 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.534 +0.037 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.747 +0.040 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.968 +0.044 25 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.191 +0.042 25 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.422 +0.041 26 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.655 +0.046 26 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.130 +0.047 28 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.614 +0.050 29 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.102 +0.050 31 0 0 0
TOTAL PUT 1,991 207,385 +1,267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.050
28AUG26 3.60 C 0.000 0.000 0.000 1.457 -0.031 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.358 -0.030 43 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.258 -0.028 38 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.158 -0.031 31 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.058 -0.031 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.958 -0.031 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.859 -0.031 27 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.759 -0.031 22 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.659 -0.021 17 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.556 -0.026 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.452 -0.034 0 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.360 -0.032 11 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.275 -0.031 17 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.206 -0.023 20 0 59 0
28AUG26 5.00 C 0.000 0.000 0.000 0.138 -0.028 20 0 385 0
28AUG26 5.25 C 0.049 0.049 0.040 0.040 -0.020 20 8 445 +8
28AUG26 5.50 C 0.000 0.000 0.000 0.008 -0.006 20 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 -0.002 20 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.467 -0.021 30 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.367 -0.021 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.268 -0.018 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.159 -0.030 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.069 -0.020 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.970 -0.019 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.859 -0.031 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.759 -0.032 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.659 -0.035 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.566 -0.035 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.479 -0.031 15 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.397 -0.031 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.322 -0.031 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.255 -0.029 19 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.197 -0.027 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.093 -0.019 20 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.038 -0.013 20 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.013 -0.006 21 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.004 -0.002 21 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.467 -0.022 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.367 -0.023 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.268 -0.023 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.159 -0.034 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.069 -0.025 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.970 -0.027 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.863 -0.037 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.769 -0.036 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.677 -0.036 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.588 -0.035 14 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.505 -0.033 17 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.427 -0.031 18 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.353 -0.032 18 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.283 -0.030 18 0 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.225 -0.029 18 0 0 0
29OCT26 5.25 C 0.162 0.162 0.162 0.124 -0.015 19 30 32 +30
29OCT26 5.50 C 0.000 0.000 0.000 0.057 -0.016 19 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.023 -0.009 19 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.008 -0.005 19 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.972 -0.037 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.878 -0.036 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.786 -0.036 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.698 -0.034 15 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.616 -0.030 17 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.537 -0.028 18 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.464 -0.024 19 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.396 -0.021 19 0 0 0
27NOV26 4.90 C 0.384 0.384 0.384 0.335 -0.016 20 26 26 +26
27NOV26 5.00 C 0.323 0.323 0.323 0.280 -0.013 20 26 26 +26
27NOV26 5.25 C 0.218 0.218 0.218 0.169 -0.014 20 16 16 +16
27NOV26 5.50 C 0.000 0.000 0.000 0.101 +0.001 21 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.053 -0.002 21 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.026 -0.001 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.474 -0.037 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.376 -0.037 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.278 -0.037 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.181 -0.037 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.085 -0.037 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.990 -0.037 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.897 -0.036 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.809 -0.033 15 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.726 -0.033 17 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.647 -0.033 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.573 -0.033 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.503 -0.032 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.438 -0.032 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.378 -0.031 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.324 -0.030 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.212 -0.027 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.133 -0.021 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.080 -0.021 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.047 -0.013 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.026 -0.008 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.014 -0.005 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.479 -0.037 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.382 -0.038 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.287 -0.037 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.193 -0.036 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.099 -0.037 15 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.009 -0.035 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.921 -0.035 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.837 -0.033 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.755 -0.033 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.678 -0.032 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.606 -0.026 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.538 -0.019 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.475 -0.013 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.417 -0.007 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.364 -0.003 21 0 6 0
30MAR27 5.25 C 0.290 0.290 0.290 0.263 +0.024 22 5 13 +5
30MAR27 5.50 C 0.000 0.000 0.000 0.179 +0.018 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.119 +0.017 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.077 +0.015 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.049 +0.012 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.030 +0.008 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.018 +0.006 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.011 +0.004 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 +0.003 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.485 -0.037 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.392 -0.035 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.299 -0.035 18 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.209 -0.033 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.122 -0.032 21 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.037 -0.032 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.956 -0.031 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.878 -0.032 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.803 -0.032 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.733 -0.029 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.665 -0.026 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.598 -0.026 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.538 -0.025 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.481 -0.024 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.431 -0.021 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.320 -0.019 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.234 -0.016 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.168 -0.013 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.118 -0.011 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.082 -0.009 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.057 -0.006 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.039 -0.004 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.026 -0.004 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.017 -0.003 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.012 -0.001 21 0 0 0
TOTAL CALL 111 3,876 +111
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 0.000 21 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.005 0.000 21 0 182 0
28AUG26 4.70 P 0.016 0.016 0.016 0.011 -0.001 20 5 35 +5
28AUG26 4.80 P 0.000 0.000 0.000 0.025 0.000 21 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.048 +0.001 21 0 102 0
28AUG26 5.00 P 0.000 0.000 0.000 0.084 +0.003 21 0 285 0
28AUG26 5.25 P 0.000 0.000 0.000 0.240 +0.015 22 0 88 0
28AUG26 5.50 P 0.000 0.000 0.000 0.465 +0.026 27 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.716 +0.033 37 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.976 +0.043 50 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.226 +0.043 59 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.476 +0.043 67 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.726 +0.043 74 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.970 +0.037 78 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.220 +0.037 84 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.470 +0.037 90 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 0.000 21 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 -0.001 21 0 112 0
29SEP26 4.50 P 0.000 0.000 0.000 0.013 -0.001 20 0 42 0
29SEP26 4.60 P 0.028 0.028 0.028 0.023 -0.001 20 4 79 0
29SEP26 4.70 P 0.000 0.000 0.000 0.039 -0.001 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.062 -0.001 21 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.094 +0.006 21 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.136 +0.010 21 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.283 +0.012 21 0 248 0
29SEP26 5.50 P 0.000 0.000 0.000 0.484 +0.020 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.722 +0.029 28 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.976 +0.043 35 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.226 +0.043 41 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.476 +0.043 46 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.726 +0.043 52 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.971 +0.038 54 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.221 +0.038 59 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.470 +0.037 63 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.720 +0.037 67 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.970 +0.037 71 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.004 0.000 19 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.007 -0.001 19 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.012 -0.001 19 0 32 0
29OCT26 4.50 P 0.000 0.000 0.000 0.021 -0.001 19 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.034 -0.001 19 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.053 -0.001 19 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.079 0.000 19 0 14 0
29OCT26 4.90 P 0.000 0.000 0.000 0.112 +0.001 19 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.154 +0.002 19 0 25 0
29OCT26 5.25 P 0.000 0.000 0.000 0.298 +0.009 20 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.493 +0.019 21 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.724 +0.026 24 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.976 +0.041 30 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.226 +0.043 35 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.476 +0.043 39 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.726 +0.043 43 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.971 +0.038 46 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.221 +0.038 50 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.008 +0.002 21 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.012 +0.002 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.019 +0.003 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.030 +0.005 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.044 +0.006 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.063 +0.008 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.088 +0.011 21 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.119 +0.013 21 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.156 +0.015 21 0 0 0
27NOV26 5.00 P 0.172 0.207 0.172 0.201 +0.018 21 22 22 +22
27NOV26 5.25 P 0.000 0.000 0.000 0.342 +0.032 21 0 0 0
27NOV26 5.50 P 0.523 0.526 0.523 0.525 +0.028 22 52 52 +52
27NOV26 5.75 P 0.000 0.000 0.000 0.740 +0.030 24 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.980 +0.032 27 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.226 +0.043 31 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.476 +0.043 35 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.726 +0.043 39 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.971 +0.038 41 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.221 +0.038 44 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 -0.001 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.010 -0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.015 -0.002 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.023 -0.002 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.034 -0.002 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.047 -0.003 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.066 -0.003 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.089 -0.003 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.117 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.150 -0.002 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.189 -0.002 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.236 +0.001 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.376 +0.006 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.551 +0.010 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.757 +0.017 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.987 +0.023 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.236 +0.029 30 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.494 +0.031 35 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.746 +0.036 39 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.990 +0.037 41 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.234 +0.037 43 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.480 +0.037 45 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.727 +0.038 48 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.010 +0.005 22 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.013 +0.006 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.020 +0.009 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.028 +0.011 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.040 +0.015 21 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.053 +0.017 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.071 +0.022 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.087 +0.020 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.116 +0.028 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.147 +0.034 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.170 +0.027 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.206 +0.026 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.248 +0.028 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.292 +0.026 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.344 +0.027 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.487 +0.023 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.663 +0.025 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.862 +0.027 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.075 +0.028 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.301 +0.032 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.535 +0.035 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.773 +0.035 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.015 +0.037 18 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.258 +0.033 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.502 +0.033 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.018 +0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.025 +0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.033 +0.001 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.046 +0.002 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.056 -0.001 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.077 +0.002 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.097 +0.003 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.119 +0.003 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.144 +0.003 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.180 +0.005 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.205 +0.007 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.241 +0.006 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.284 +0.008 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.329 +0.009 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.382 +0.012 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.524 +0.015 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.698 +0.024 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.888 +0.026 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.095 +0.036 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.314 +0.028 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.542 +0.028 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.777 +0.029 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.017 +0.031 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.259 +0.032 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.503 +0.032 0 0 0 0
TOTAL PUT 83 3,532 +79
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 ($0.001) CLOSING PRICE HK$ 10.000
28AUG26 6.50 C 0.000 0.000 0.000 3.513 -0.033 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 3.264 -0.030 48 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 3.014 -0.033 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.765 -0.033 40 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.515 -0.034 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.266 -0.034 32 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 2.016 -0.033 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.767 -0.036 24 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.518 -0.038 23 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 1.270 -0.038 22 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 1.026 -0.034 22 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.791 -0.036 22 0 148 0
28AUG26 9.50 C 0.000 0.000 0.000 0.576 -0.037 22 0 274 0
28AUG26 9.75 C 0.350 0.350 0.350 0.379 -0.035 21 2 238 +2
28AUG26 10.00 C 0.310 0.310 0.215 0.240 -0.029 22 47 528 +20
28AUG26 10.50 C 0.000 0.000 0.000 0.075 -0.021 22 0 977 0
28AUG26 11.00 C 0.040 0.040 0.040 0.015 -0.008 22 5 438 +5
28AUG26 11.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.517 -0.032 42 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.268 -0.032 42 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 3.018 -0.033 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.769 -0.033 33 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.519 -0.034 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.270 -0.035 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.021 -0.036 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.772 -0.038 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.523 -0.040 20 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 1.270 -0.048 0 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 1.035 -0.031 20 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.807 -0.027 20 0 179 0
29SEP26 9.50 C 0.000 0.000 0.000 0.599 -0.024 20 0 258 0
29SEP26 9.75 C 0.000 0.000 0.000 0.435 -0.021 21 0 141 0
29SEP26 10.00 C 0.000 0.000 0.000 0.279 -0.008 20 0 750 0
29SEP26 10.50 C 0.168 0.168 0.168 0.111 -0.005 20 10 507 +10
29SEP26 11.00 C 0.000 0.000 0.000 0.035 -0.001 20 0 628 0
29SEP26 11.50 C 0.054 0.054 0.054 0.009 -0.001 20 5 356 +1
29SEP26 12.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 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 37 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 44 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 49 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 3.517 -0.033 41 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 3.268 -0.033 40 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 3.018 -0.035 33 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.769 -0.035 32 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 2.519 -0.036 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 2.270 -0.037 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 2.021 -0.038 24 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.772 -0.041 21 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 1.523 -0.045 19 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 1.270 -0.059 0 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 1.048 -0.027 20 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.832 -0.023 20 0 145 0
29OCT26 9.50 C 0.000 0.000 0.000 0.661 +0.002 22 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.495 +0.017 21 0 85 0
29OCT26 10.00 C 0.392 0.392 0.392 0.339 -0.014 20 30 126 0
29OCT26 10.50 C 0.000 0.000 0.000 0.179 +0.001 21 0 21 0
29OCT26 11.00 C 0.000 0.000 0.000 0.080 +0.002 21 0 154 0
29OCT26 11.50 C 0.098 0.098 0.098 0.032 +0.002 20 6 48 +6
29OCT26 12.00 C 0.000 0.000 0.000 0.012 +0.001 21 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.004 0.000 21 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 2.270 -0.037 23 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 2.022 -0.039 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.772 -0.044 20 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 1.523 -0.054 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 1.286 -0.062 20 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 1.103 -0.003 23 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.914 +0.009 23 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.725 -0.003 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.586 -0.007 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.468 +0.030 23 0 0 0
27NOV26 10.50 C 0.329 0.329 0.328 0.306 +0.038 24 60 60 +60
27NOV26 11.00 C 0.000 0.000 0.000 0.178 +0.033 24 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.097 +0.023 24 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.052 +0.017 24 0 19 0
27NOV26 12.50 C 0.000 0.000 0.000 0.025 +0.010 24 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.013 +0.006 24 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.006 +0.003 24 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.003 +0.002 24 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.517 -0.033 35 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.268 -0.034 33 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 3.018 -0.035 28 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.769 -0.035 27 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 2.519 -0.037 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.271 -0.038 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 2.022 -0.042 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.772 -0.054 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.537 -0.062 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.335 -0.050 23 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 1.136 -0.008 23 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.958 -0.001 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.800 +0.005 23 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.662 +0.010 23 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.557 +0.041 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.363 +0.018 23 0 25 0
30DEC26 11.00 C 0.000 0.000 0.000 0.224 +0.018 23 0 73 0
30DEC26 11.50 C 0.000 0.000 0.000 0.134 +0.014 23 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.076 +0.011 23 0 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.042 +0.007 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.023 +0.006 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.012 +0.003 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.006 +0.002 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 30 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 3.517 -0.043 28 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.268 -0.050 27 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 3.018 -0.059 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.773 -0.064 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 2.537 -0.063 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.306 -0.062 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 2.083 -0.060 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.869 -0.060 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.655 -0.070 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.468 -0.066 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.298 -0.019 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 1.140 -0.016 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.993 -0.013 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.860 -0.013 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.754 +0.024 23 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.524 -0.024 23 0 58 0
30MAR27 11.00 C 0.000 0.000 0.000 0.394 -0.005 23 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.276 -0.002 23 0 539 0
30MAR27 12.00 C 0.268 0.268 0.268 0.189 -0.001 23 30 151 +30
30MAR27 12.50 C 0.239 0.239 0.239 0.127 -0.001 23 30 37 +30
30MAR27 13.00 C 0.000 0.000 0.000 0.084 0.000 23 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.054 0.000 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.035 0.000 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.022 0.000 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.014 +0.001 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.008 0.000 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.005 0.000 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 3.547 -0.064 31 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.307 -0.058 29 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 3.094 -0.033 29 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.859 -0.033 28 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.606 -0.061 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.383 -0.061 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.169 -0.059 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.965 -0.057 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.780 -0.047 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.668 +0.025 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.508 +0.005 25 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 1.318 +0.003 24 0 0 0
29JUN27 9.50 C 1.125 1.125 1.125 1.185 -0.027 24 14 114 +4
29JUN27 9.75 C 0.000 0.000 0.000 1.058 -0.023 24 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.947 +0.013 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.747 +0.016 24 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.582 +0.002 24 0 193 0
29JUN27 11.50 C 0.000 0.000 0.000 0.456 -0.002 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.363 +0.017 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.273 +0.016 25 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.206 +0.017 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.154 +0.014 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.114 +0.011 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.083 +0.009 25 0 31 0
TOTAL CALL 239 26,227 +168
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 41 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 37 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.002 -0.001 22 0 140 0
28AUG26 9.00 P 0.010 0.010 0.010 0.008 -0.002 22 12 377 +12
28AUG26 9.25 P 0.000 0.000 0.000 0.023 -0.004 22 0 550 0
28AUG26 9.50 P 0.060 0.060 0.047 0.056 -0.004 22 333 956 +213
28AUG26 9.75 P 0.104 0.135 0.104 0.118 -0.004 22 144 495 +23
28AUG26 10.00 P 0.242 0.242 0.201 0.230 0.000 22 90 220 +65
28AUG26 10.50 P 0.610 0.610 0.610 0.556 +0.029 22 1 353 +1
28AUG26 11.00 P 0.000 0.000 0.000 1.004 +0.025 22 0 90 0
28AUG26 11.50 P 0.000 0.000 0.000 1.536 +0.059 40 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.024 +0.052 45 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 2.521 +0.049 52 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.039 +0.067 65 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.536 +0.064 72 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.021 +0.049 72 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.536 +0.064 84 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.036 +0.064 90 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.521 +0.046 90 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 23 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.002 +0.001 21 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.004 +0.001 20 0 395 0
29SEP26 8.50 P 0.000 0.000 0.000 0.010 +0.001 20 0 413 0
29SEP26 8.75 P 0.000 0.000 0.000 0.024 +0.003 20 0 274 0
29SEP26 9.00 P 0.000 0.000 0.000 0.053 +0.007 20 0 410 0
29SEP26 9.25 P 0.098 0.098 0.098 0.095 +0.005 20 10 222 +10
29SEP26 9.50 P 0.167 0.167 0.167 0.171 +0.011 20 10 244 0
29SEP26 9.75 P 0.000 0.000 0.000 0.280 +0.019 20 0 216 0
29SEP26 10.00 P 0.419 0.419 0.419 0.410 +0.040 20 4 360 +4
29SEP26 10.50 P 0.000 0.000 0.000 0.782 +0.030 22 0 944 0
29SEP26 11.00 P 0.000 0.000 0.000 1.196 +0.031 20 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 1.688 +0.053 24 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.166 +0.056 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.654 +0.059 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.147 +0.061 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.642 +0.062 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.139 +0.062 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.637 +0.062 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.136 +0.063 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.634 +0.063 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.133 +0.064 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.632 +0.064 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.130 +0.063 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.629 +0.063 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.003 +0.001 21 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.007 +0.002 21 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.015 +0.003 20 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.030 +0.005 21 0 52 0
29OCT26 8.75 P 0.000 0.000 0.000 0.057 +0.010 21 0 35 0
29OCT26 9.00 P 0.000 0.000 0.000 0.097 +0.012 20 0 65 0
29OCT26 9.25 P 0.000 0.000 0.000 0.158 +0.017 21 0 55 0
29OCT26 9.50 P 0.000 0.000 0.000 0.243 +0.034 21 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.333 +0.024 20 0 48 0
29OCT26 10.00 P 0.000 0.000 0.000 0.489 +0.056 21 0 70 0
29OCT26 10.50 P 0.868 0.868 0.868 0.836 +0.034 22 5 102 +5
29OCT26 11.00 P 0.000 0.000 0.000 1.225 -0.001 20 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 1.688 +0.017 21 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.189 +0.054 25 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 2.670 +0.057 23 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.159 +0.059 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.653 +0.061 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.149 +0.062 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 4.646 +0.062 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.017 +0.009 24 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 0.031 +0.014 24 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.049 +0.018 23 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.079 +0.024 23 0 2 0
27NOV26 8.75 P 0.000 0.000 0.000 0.121 +0.035 23 0 100 0
27NOV26 9.00 P 0.137 0.145 0.137 0.177 +0.039 23 30 37 +30
27NOV26 9.25 P 0.000 0.000 0.000 0.249 +0.046 23 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 0.340 +0.046 23 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 0.449 +0.038 23 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 0.613 +0.074 24 0 0 0
27NOV26 10.50 P 0.860 0.919 0.860 0.941 +0.069 25 45 45 +45
27NOV26 11.00 P 0.000 0.000 0.000 1.297 +0.024 24 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 1.747 +0.046 25 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.205 +0.051 25 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 2.680 +0.056 25 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.164 +0.058 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 3.655 +0.060 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.150 +0.061 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 4.647 +0.062 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.004 +0.002 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.008 +0.003 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.015 +0.005 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.026 +0.008 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.041 +0.008 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.066 +0.013 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.101 +0.020 22 0 294 0
30DEC26 8.75 P 0.122 0.135 0.122 0.147 +0.017 22 90 363 +90
30DEC26 9.00 P 0.168 0.168 0.168 0.208 +0.028 22 10 334 +10
30DEC26 9.25 P 0.000 0.000 0.000 0.284 +0.032 22 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.376 +0.027 22 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.487 +0.025 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.619 +0.014 22 0 333 0
30DEC26 10.50 P 0.000 0.000 0.000 0.947 +0.049 23 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.357 +0.047 25 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.778 +0.046 25 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.225 +0.050 25 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.692 +0.055 25 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.172 +0.058 24 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.659 +0.059 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.152 +0.061 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.647 +0.061 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.136 +0.054 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.643 +0.063 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.133 +0.055 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.632 +0.056 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.138 +0.063 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.637 +0.064 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.019 +0.002 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.031 +0.004 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.048 +0.005 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.069 +0.005 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.099 +0.006 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.138 +0.008 23 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.188 +0.011 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.247 +0.012 23 0 75 0
30MAR27 9.00 P 0.285 0.285 0.285 0.321 +0.013 23 20 129 +20
30MAR27 9.25 P 0.360 0.360 0.360 0.408 +0.004 23 5 182 -5
30MAR27 9.50 P 0.000 0.000 0.000 0.506 +0.018 23 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.619 +0.020 22 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 0.747 -0.023 22 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.069 +0.025 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.450 +0.051 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 1.851 +0.045 25 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.276 +0.048 25 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.725 +0.052 25 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.191 +0.055 25 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.671 +0.058 24 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.159 +0.060 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.651 +0.061 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.146 +0.061 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.643 +0.062 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.141 +0.057 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.027 +0.006 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.040 +0.008 25 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.056 +0.006 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.084 +0.012 25 0 75 0
29JUN27 7.50 P 0.104 0.104 0.104 0.116 +0.018 25 20 96 +20
29JUN27 7.75 P 0.140 0.140 0.136 0.152 +0.017 25 30 281 +30
29JUN27 8.00 P 0.000 0.000 0.000 0.195 +0.014 25 0 163 0
29JUN27 8.25 P 0.000 0.000 0.000 0.246 +0.012 25 0 73 0
29JUN27 8.50 P 0.000 0.000 0.000 0.307 +0.014 25 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.386 +0.013 25 0 9 0
29JUN27 9.00 P 0.000 0.000 0.000 0.477 +0.020 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.582 +0.026 25 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.700 +0.035 25 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 0.830 +0.045 26 0 182 0
29JUN27 10.00 P 0.986 0.986 0.986 0.967 +0.047 26 30 384 +30
29JUN27 10.50 P 1.300 1.333 1.300 1.270 +0.050 26 120 280 +120
29JUN27 11.00 P 1.617 1.700 1.617 1.613 +0.050 26 44 156 +44
29JUN27 11.50 P 0.000 0.000 0.000 1.994 +0.049 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.409 +0.048 28 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 2.851 +0.044 28 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.319 +0.043 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.804 +0.040 32 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.274 +0.051 33 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.735 +0.049 33 0 0 0
TOTAL PUT 1,053 17,334 +767
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$ 11.600
28AUG26 8.00 C 0.00 0.00 0.00 3.62 -0.26 58 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.37 -0.26 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.12 -0.26 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.87 -0.26 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.62 -0.27 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.38 -0.26 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.11 -0.30 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.95 -0.17 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.72 -0.22 52 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 1.29 -0.22 48 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 0.89 -0.25 44 0 266 0
28AUG26 11.50 C 0.70 0.70 0.70 0.59 -0.23 43 2 69 0
28AUG26 12.00 C 0.39 0.39 0.39 0.39 -0.16 45 1 113 +1
28AUG26 12.50 C 0.35 0.35 0.35 0.23 -0.14 44 3 512 +3
28AUG26 13.00 C 0.00 0.00 0.00 0.13 -0.11 44 0 221 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 -0.08 44 0 212 0
28AUG26 14.00 C 0.11 0.11 0.11 0.04 -0.05 45 30 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 195 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 110 0
28AUG26 15.50 C 0.04 0.04 0.04 0.01 -0.01 51 1 66 -1
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.87 -0.26 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.62 -0.26 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.37 -0.26 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.12 -0.27 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.88 -0.26 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.63 -0.26 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.37 -0.26 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.13 -0.25 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.89 -0.25 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.66 -0.24 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.43 -0.23 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.22 -0.22 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.00 -0.23 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.81 -0.21 48 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.42 -0.19 47 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.04 -0.22 43 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 0.80 -0.16 45 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 0.57 -0.16 44 0 457 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 -0.14 44 0 146 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.10 44 0 173 0
29SEP26 13.50 C 0.32 0.32 0.32 0.19 -0.08 44 16 86 0
29SEP26 14.00 C 0.22 0.22 0.22 0.12 -0.07 43 150 441 +150
29SEP26 14.50 C 0.20 0.20 0.20 0.08 -0.05 43 1 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 348 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 253 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 152 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.63 -0.26 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.41 -0.23 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.18 -0.22 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.92 -0.24 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.74 -0.20 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.49 -0.23 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.26 -0.23 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.07 -0.21 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.84 -0.25 44 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 1.53 -0.18 46 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.22 -0.21 45 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 0.96 -0.19 45 0 18 0
29OCT26 12.00 C 0.00 0.00 0.00 0.74 -0.17 44 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.57 -0.15 44 0 15 0
29OCT26 13.00 C 0.51 0.51 0.50 0.43 -0.13 44 32 32 +27
29OCT26 13.50 C 0.00 0.00 0.00 0.33 -0.11 44 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.24 -0.09 44 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.18 -0.07 44 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 20 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 89 0
29OCT26 16.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.96 -0.23 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.74 -0.23 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.54 -0.21 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.35 -0.19 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.15 -0.20 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.96 -0.19 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.62 -0.17 45 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.33 -0.20 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.08 -0.18 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.87 -0.17 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.69 -0.15 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.55 -0.13 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.44 -0.11 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.34 -0.10 43 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.26 -0.09 43 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.20 -0.07 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.37 -0.27 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.15 -0.24 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.94 -0.20 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.65 -0.25 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.42 -0.24 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.21 -0.22 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.98 -0.22 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.76 -0.24 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.61 -0.18 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.38 -0.21 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.22 -0.19 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.04 -0.19 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.67 -0.21 41 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.44 -0.19 43 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 -0.16 42 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 -0.13 42 0 3,342 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 -0.15 42 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 -0.12 42 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 -0.11 42 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 -0.11 42 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.09 42 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 -0.07 42 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.07 41 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.05 42 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 38 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 3.75 -0.21 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.54 -0.21 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.36 -0.19 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.17 -0.19 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.98 -0.18 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.81 -0.17 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.60 -0.20 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.43 -0.21 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.30 -0.17 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.99 -0.18 41 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.74 -0.17 41 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.52 -0.16 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.33 -0.16 42 0 19 0
30MAR27 12.50 C 0.00 0.00 0.00 1.15 -0.14 41 0 18 0
30MAR27 13.00 C 0.00 0.00 0.00 0.99 -0.13 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.85 -0.12 41 0 31 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 -0.10 41 0 61 0
30MAR27 14.50 C 0.73 0.73 0.73 0.62 -0.10 41 15 16 +15
30MAR27 15.00 C 0.00 0.00 0.00 0.53 -0.08 41 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 -0.08 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 -0.07 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 -0.06 41 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.04 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 3.84 -0.25 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.65 -0.25 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.48 -0.23 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.30 -0.24 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.13 -0.24 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.98 -0.22 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.82 -0.23 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.66 -0.23 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.53 -0.18 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.26 -0.16 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.00 -0.18 40 0 8 0
29JUN27 11.50 C 0.00 0.00 0.00 1.79 -0.17 41 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.60 -0.19 41 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.43 -0.17 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.29 -0.16 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.16 -0.14 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.02 -0.15 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.90 -0.13 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.80 -0.12 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.70 -0.12 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.62 -0.10 41 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.55 -0.10 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.48 -0.09 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.43 -0.08 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 -0.08 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.33 -0.07 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 -0.06 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 0 0
TOTAL CALL 251 14,489 +195
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 0.00 45 0 58 0
28AUG26 10.00 P 0.07 0.07 0.07 0.06 0.00 44 1 130 +1
28AUG26 10.50 P 0.12 0.14 0.12 0.13 0.00 43 10 256 +10
28AUG26 11.00 P 0.23 0.24 0.23 0.28 +0.04 45 2 124 +2
28AUG26 11.50 P 0.44 0.49 0.43 0.48 +0.06 44 25 240 +23
28AUG26 12.00 P 0.70 0.70 0.70 0.78 +0.08 46 11 352 -11
28AUG26 12.50 P 0.00 0.00 0.00 1.10 +0.12 43 0 81 0
28AUG26 13.00 P 0.00 0.00 0.00 1.52 +0.17 46 0 371 0
28AUG26 13.50 P 0.00 0.00 0.00 2.01 +0.25 53 0 56 0
28AUG26 14.00 P 0.00 0.00 0.00 2.49 +0.22 59 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.93 +0.18 54 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.41 +0.22 53 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.90 +0.23 0 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.46 +0.25 80 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 4.90 +0.21 0 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 5.40 +0.26 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 5.90 +0.26 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.40 +0.26 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.90 +0.26 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.40 +0.26 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.90 +0.26 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.40 +0.25 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.40 +0.26 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.40 +0.26 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 43 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 42 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.02 45 0 78 0
29SEP26 9.00 P 0.07 0.07 0.07 0.07 +0.01 43 28 68 +18
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.02 43 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.03 43 0 60 0
29SEP26 10.00 P 0.20 0.20 0.20 0.24 +0.03 42 1 87 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.39 +0.04 42 0 85 0
29SEP26 11.00 P 0.54 0.57 0.54 0.59 +0.06 42 22 267 -18
29SEP26 11.50 P 0.71 0.78 0.69 0.85 +0.10 42 39 199 +35
29SEP26 12.00 P 1.11 1.11 1.11 1.14 +0.11 41 5 78 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 +0.12 40 0 58 0
29SEP26 13.00 P 1.87 1.87 1.87 1.89 +0.14 41 41 38 -28
29SEP26 13.50 P 0.00 0.00 0.00 2.27 +0.18 36 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.70 +0.19 31 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.15 +0.20 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.60 +0.21 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.09 +0.22 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.56 +0.21 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.04 +0.17 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.50 +0.17 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.98 +0.14 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.46 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.01 +0.25 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.48 +0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.96 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.47 +0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.44 +0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.41 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.65 +0.27 68 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 0.00 43 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 0.00 43 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.08 0.00 43 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 +0.01 43 0 90 0
29OCT26 9.00 P 0.13 0.13 0.13 0.15 +0.01 43 1 173 +1
29OCT26 9.25 P 0.00 0.00 0.00 0.19 +0.01 43 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.24 +0.01 43 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.31 +0.03 43 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.38 +0.03 43 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.55 +0.04 43 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.77 +0.07 43 0 77 0
29OCT26 11.50 P 0.00 0.00 0.00 1.02 +0.08 42 0 130 0
29OCT26 12.00 P 0.00 0.00 0.00 1.31 +0.10 42 0 205 0
29OCT26 12.50 P 0.00 0.00 0.00 1.64 +0.12 41 0 20 0
29OCT26 13.00 P 2.00 2.05 2.00 2.00 +0.13 40 46 46 +46
29OCT26 13.50 P 0.00 0.00 0.00 2.40 +0.13 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.85 +0.16 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.26 +0.14 38 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.71 +0.13 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.17 +0.14 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.64 +0.15 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.16 +0.20 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
27NOV26 9.75 P 0.34 0.34 0.34 0.39 +0.03 42 10 10 +10
27NOV26 10.00 P 0.00 0.00 0.00 0.47 +0.04 42 0 0 0
27NOV26 10.50 P 0.60 0.60 0.60 0.65 +0.05 42 1 1 +1
27NOV26 11.00 P 0.00 0.00 0.00 0.87 +0.07 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.13 +0.09 41 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.43 +0.12 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.77 +0.13 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.12 +0.12 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.50 +0.12 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.92 +0.14 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.35 +0.14 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.80 +0.16 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.27 +0.17 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.74 +0.18 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.20 +0.19 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 41 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 0.00 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.01 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 +0.01 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 +0.02 41 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 +0.02 40 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 +0.03 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 +0.03 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 +0.04 40 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 +0.04 40 0 94 0
30DEC26 10.50 P 0.00 0.00 0.00 0.74 +0.06 40 0 221 0
30DEC26 11.00 P 0.00 0.00 0.00 0.96 +0.08 40 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 1.22 +0.10 40 0 434 0
30DEC26 12.00 P 0.00 0.00 0.00 1.52 +0.12 40 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.87 +0.13 41 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 2.24 +0.15 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.58 +0.11 40 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.99 +0.12 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.47 +0.18 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.90 +0.18 43 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 4.30 +0.14 40 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.81 +0.20 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.26 +0.19 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.72 +0.19 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.21 +0.23 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.67 +0.21 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.15 +0.22 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.64 +0.23 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.12 +0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.58 +0.21 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.59 +0.25 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.55 +0.23 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.65 +0.27 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 +0.03 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 +0.03 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 +0.04 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 +0.04 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 +0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 +0.05 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 +0.05 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 +0.07 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.97 +0.07 40 0 12 0
30MAR27 11.00 P 1.11 1.14 1.11 1.21 +0.09 40 13 17 +8
30MAR27 11.50 P 0.00 0.00 0.00 1.47 +0.10 39 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.75 +0.10 39 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.09 +0.11 40 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.44 +0.14 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.81 +0.13 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.22 +0.16 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.64 +0.17 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.05 +0.17 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.49 +0.18 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.93 +0.18 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.31 +0.12 39 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.81 +0.18 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.27 +0.17 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.74 +0.19 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.22 +0.19 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.69 +0.21 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.16 +0.20 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.63 +0.19 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.59 +0.20 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.56 +0.22 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.65 +0.27 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.35 +0.03 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 +0.03 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.47 +0.03 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.53 +0.03 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.60 +0.03 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.69 +0.04 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.77 +0.03 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.87 +0.04 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.97 +0.05 40 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.20 +0.07 40 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.46 +0.09 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.74 +0.11 41 0 10 0
29JUN27 12.00 P 1.95 1.95 1.95 2.05 +0.10 41 4 12 +4
29JUN27 12.50 P 0.00 0.00 0.00 2.38 +0.15 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.67 +0.13 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.03 +0.12 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.42 +0.14 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.81 +0.14 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.22 +0.15 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.64 +0.16 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.06 +0.16 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.51 +0.18 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.92 +0.16 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.37 +0.16 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.82 +0.20 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.29 +0.22 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.76 +0.22 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.24 +0.23 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.72 +0.24 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.69 +0.25 41 0 0 0
TOTAL PUT 260 13,865 +103
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$ 11.180
28AUG26 6.75 C 0.00 0.00 0.00 4.44 +0.08 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 4.19 +0.08 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.70 +0.09 64 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.45 +0.09 59 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.20 +0.09 53 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.95 +0.09 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.70 +0.08 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.46 +0.09 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.21 +0.08 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.97 +0.07 43 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.74 +0.07 44 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.52 +0.06 44 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 1.31 +0.05 44 0 50 0
28AUG26 10.50 C 0.00 0.00 0.00 0.93 +0.03 44 0 82 0
28AUG26 11.00 C 0.63 0.63 0.63 0.62 +0.02 44 5 712 -5
28AUG26 11.50 C 0.00 0.00 0.00 0.39 +0.01 44 0 174 0
28AUG26 12.00 C 0.22 0.22 0.22 0.24 0.00 45 10 246 +10
28AUG26 12.50 C 0.14 0.15 0.14 0.14 0.00 46 5 280 +1
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 175 0
28AUG26 13.50 C 0.04 0.04 0.04 0.04 0.00 46 1 92 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 0.00 46 0 48 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.46 +0.09 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.97 +0.09 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.72 +0.09 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.47 +0.08 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.23 +0.08 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.99 +0.08 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.75 +0.07 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.52 +0.07 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.29 +0.06 41 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 2.08 +0.07 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.87 +0.06 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.67 +0.05 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.48 +0.04 42 0 15 0
29SEP26 10.50 C 1.10 1.10 1.10 1.14 +0.04 42 15 123 0
29SEP26 11.00 C 0.77 0.77 0.77 0.86 +0.03 42 13 81 +13
29SEP26 11.50 C 0.57 0.60 0.57 0.64 0.00 43 26 78 +26
29SEP26 12.00 C 0.00 0.00 0.00 0.46 0.00 43 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 0.00 42 0 87 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 0.00 42 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 0.00 43 0 129 0
29SEP26 14.00 C 0.12 0.12 0.12 0.10 0.00 43 20 97 +20
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 43 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 44 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 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 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.48 +0.09 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.24 +0.09 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.99 +0.08 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.75 +0.08 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.51 +0.08 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.28 +0.09 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.05 +0.09 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.83 +0.09 43 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.61 +0.08 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.40 +0.08 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.19 +0.07 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.00 +0.07 42 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.82 +0.08 43 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.65 +0.08 43 0 28 0
29OCT26 10.50 C 0.00 0.00 0.00 1.31 +0.05 42 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 1.04 +0.04 42 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.83 +0.03 43 0 42 0
29OCT26 12.00 C 0.57 0.57 0.56 0.65 +0.03 43 37 95 +12
29OCT26 12.50 C 0.00 0.00 0.00 0.51 +0.04 44 0 702 0
29OCT26 13.00 C 0.00 0.00 0.00 0.38 +0.03 43 0 141 0
29OCT26 13.50 C 0.00 0.00 0.00 0.28 +0.02 43 0 7 0
29OCT26 14.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 28 0
29OCT26 14.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 2 0
29OCT26 15.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.10 +0.08 41 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.89 +0.09 42 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.68 +0.09 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.48 +0.09 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.28 +0.08 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.10 +0.08 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.92 +0.08 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.75 +0.07 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.45 +0.07 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.18 +0.06 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.96 +0.06 41 0 0 0
27NOV26 12.00 C 0.75 0.75 0.75 0.77 +0.04 42 5 5 +5
27NOV26 12.50 C 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.49 +0.04 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 6 0
27NOV26 14.50 C 0.00 0.00 0.00 0.23 +0.03 42 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.53 +0.08 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.30 +0.09 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.06 +0.08 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.84 +0.09 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.61 +0.09 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.39 +0.09 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.18 +0.09 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.97 +0.09 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 +0.09 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.58 +0.09 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.39 +0.08 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.22 +0.09 42 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 2.05 +0.08 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.89 +0.08 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.59 +0.07 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 +0.07 42 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 +0.06 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 +0.06 41 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 +0.05 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 +0.04 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 +0.05 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 +0.04 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.03 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 +0.03 42 0 102 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.64 +0.10 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.41 +0.09 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.20 +0.10 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.98 +0.09 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.78 +0.10 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.57 +0.09 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.38 +0.09 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.19 +0.09 41 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 3.01 +0.09 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.83 +0.09 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.66 +0.09 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.50 +0.09 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.35 +0.09 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.20 +0.09 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.93 +0.09 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.68 +0.08 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.46 +0.08 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.27 +0.08 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 +0.07 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 +0.06 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 +0.06 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 +0.06 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 +0.06 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 +0.05 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 +0.04 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 +0.04 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 +0.04 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 +0.03 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.75 +0.09 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.54 +0.09 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.34 +0.10 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.14 +0.10 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.94 +0.09 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.76 +0.10 42 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 3.57 +0.09 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.40 +0.10 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.23 +0.10 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.06 +0.09 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.91 +0.10 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.75 +0.09 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.61 +0.10 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.47 +0.10 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.21 +0.09 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.97 +0.09 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.76 +0.09 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.56 +0.08 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.39 +0.08 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.23 +0.08 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.09 +0.07 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.97 +0.07 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.85 +0.06 41 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.75 +0.06 41 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.67 +0.06 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.59 +0.05 41 0 0 0
TOTAL CALL 137 6,660 +82
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.08 -0.02 46 0 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 148 0
28AUG26 10.50 P 0.27 0.27 0.27 0.22 -0.05 43 2 147 0
28AUG26 11.00 P 0.00 0.00 0.00 0.43 -0.07 45 0 47 0
28AUG26 11.50 P 0.76 0.76 0.76 0.70 -0.07 45 5 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.03 -0.09 44 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.43 -0.09 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 1.87 -0.09 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.34 -0.09 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.82 -0.10 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.82 -0.09 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 4.32 -0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.82 -0.09 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.32 -0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 P 0.04 0.04 0.04 0.01 -0.01 41 3 0 -3
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 42 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.02 43 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.03 43 0 3 0
29SEP26 10.00 P 0.29 0.29 0.26 0.26 -0.04 42 8 56 +8
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.05 42 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 -0.08 42 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 -0.05 43 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.22 -0.09 42 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.58 -0.09 42 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.99 -0.09 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.42 -0.09 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.87 -0.10 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.34 -0.10 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.83 -0.09 43 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.32 -0.09 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 4.82 -0.09 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.32 -0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.82 -0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.32 -0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.82 -0.09 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.32 -0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.82 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.32 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.82 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.82 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.82 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.82 -0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.82 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.82 -0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.82 -0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.82 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.82 -0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.82 -0.09 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.26 -0.02 43 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.32 -0.02 42 0 115 0
29OCT26 10.00 P 0.00 0.00 0.00 0.39 -0.03 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.57 -0.04 42 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 0.80 -0.04 42 0 47 0
29OCT26 11.50 P 1.16 1.16 1.16 1.08 -0.05 43 15 27 +15
29OCT26 12.00 P 0.00 0.00 0.00 1.40 -0.03 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.74 -0.05 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.12 -0.06 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.53 -0.06 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.96 -0.07 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.40 -0.08 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.87 -0.08 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.34 -0.09 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.49 -0.02 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.17 -0.04 41 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.49 -0.03 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.83 -0.04 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.20 -0.05 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.59 -0.06 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.01 -0.06 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.45 -0.07 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.90 -0.08 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.37 -0.08 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 0.00 41 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 0.00 41 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 -0.01 41 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 -0.01 41 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 0.00 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 -0.01 42 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 -0.02 41 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.31 -0.02 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 -0.03 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.94 -0.04 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.31 -0.03 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.69 -0.05 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.10 -0.05 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.52 -0.06 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.96 -0.07 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.41 -0.07 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.88 -0.07 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.35 -0.08 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.84 -0.08 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.32 -0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.82 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.32 -0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.82 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.32 -0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.82 -0.09 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 9.82 -0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.82 -0.09 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.82 -0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.82 -0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.82 -0.09 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 +0.01 42 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 0.00 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 0.00 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 0.00 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.06 0.00 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.31 0.00 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.59 -0.01 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.88 -0.02 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.21 -0.02 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.56 -0.02 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.92 -0.03 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.31 -0.04 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.71 -0.04 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.13 -0.04 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.56 -0.05 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.00 -0.05 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.45 -0.06 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.91 -0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.38 -0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.85 -0.08 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.34 -0.08 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.83 -0.08 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.32 -0.09 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.82 -0.09 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.43 +0.01 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.57 +0.01 41 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.74 +0.01 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.04 0.00 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.27 0.00 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.53 +0.01 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.81 0.00 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.11 0.00 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.43 -0.01 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.76 -0.02 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.13 -0.01 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.50 -0.02 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.89 -0.02 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.29 -0.03 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.70 -0.04 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.13 -0.04 41 0 0 0
TOTAL PUT 33 2,538 +20
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$ 117.000
07AUG26 94.00 C 0.00 0.00 0.00 23.05 -1.50 84 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 22.06 -1.54 84 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 21.07 -1.96 83 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 20.09 -1.30 84 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 19.11 -1.93 84 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 18.14 -1.91 84 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 17.17 -1.36 83 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 16.22 -1.90 84 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 15.28 -1.40 84 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 14.35 -1.42 84 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 13.44 -1.44 84 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 12.55 -1.47 84 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 11.68 -1.49 84 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 10.83 -1.51 84 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 10.01 -1.53 84 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 9.22 -1.54 84 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 8.46 -1.55 84 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 7.73 -1.56 84 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 7.03 -1.56 84 0 0 0
07AUG26 113.00 C 4.72 6.50 4.72 6.57 -1.36 88 15 6 +6
07AUG26 114.00 C 0.00 0.00 0.00 5.89 -1.41 87 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 5.27 -1.43 86 0 2 0
07AUG26 116.00 C 0.00 0.00 0.00 4.73 -1.38 86 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 4.24 -1.31 86 0 1 0
07AUG26 118.00 C 0.00 0.00 0.00 3.78 -1.27 86 0 1 0
07AUG26 119.00 C 0.00 0.00 0.00 3.34 -1.25 86 0 1 0
07AUG26 120.00 C 3.30 3.30 2.00 2.94 -1.22 86 26 27 +14
07AUG26 121.00 C 2.52 2.52 2.52 2.57 -1.22 85 1 1 +1
07AUG26 122.00 C 0.00 0.00 0.00 2.24 -1.22 85 0 1 0
07AUG26 123.00 C 0.00 0.00 0.00 1.95 -1.16 85 0 1 0
07AUG26 124.00 C 2.13 2.13 2.13 1.68 -1.12 85 3 103 +3
07AUG26 125.00 C 1.75 1.75 1.58 1.45 -0.99 85 3 13 -3
07AUG26 126.00 C 1.07 1.07 1.07 1.24 -0.98 85 15 20 0
07AUG26 127.00 C 0.92 0.94 0.92 1.06 -0.91 85 18 18 +17
07AUG26 128.00 C 0.87 0.87 0.85 0.90 -0.84 85 34 34 +33
07AUG26 129.00 C 0.74 0.74 0.74 0.76 -0.78 85 14 43 +3
07AUG26 130.00 C 0.85 0.85 0.85 0.64 -0.71 84 1 46 0
07AUG26 131.00 C 0.00 0.00 0.00 0.54 -0.64 85 0 20 0
07AUG26 132.00 C 0.51 0.51 0.51 0.45 -0.59 85 162 162 +147
07AUG26 133.00 C 0.00 0.00 0.00 0.37 -0.53 84 0 15 0
07AUG26 134.00 C 0.00 0.00 0.00 0.31 -0.48 84 0 20 0
07AUG26 135.00 C 0.00 0.00 0.00 0.25 -0.43 84 0 61 0
07AUG26 136.00 C 0.00 0.00 0.00 0.21 -0.38 84 0 11 0
07AUG26 137.00 C 0.00 0.00 0.00 0.17 -0.34 84 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 0.14 -0.30 84 0 91 0
14AUG26 98.00 C 0.00 0.00 0.00 19.11 - 42 0 0 -
14AUG26 99.00 C 0.00 0.00 0.00 18.22 - 52 0 0 -
14AUG26 100.00 C 0.00 0.00 0.00 17.91 - 76 0 0 -
14AUG26 101.00 C 0.00 0.00 0.00 17.05 - 76 0 0 -
14AUG26 102.00 C 0.00 0.00 0.00 16.20 - 76 0 0 -
14AUG26 103.00 C 0.00 0.00 0.00 15.38 - 76 0 0 -
14AUG26 104.00 C 0.00 0.00 0.00 14.57 - 76 0 0 -
14AUG26 105.00 C 0.00 0.00 0.00 13.79 - 76 0 0 -
14AUG26 106.00 C 0.00 0.00 0.00 13.02 - 76 0 0 -
14AUG26 107.00 C 0.00 0.00 0.00 12.28 - 76 0 0 -
14AUG26 108.00 C 0.00 0.00 0.00 11.56 - 76 0 0 -
14AUG26 109.00 C 0.00 0.00 0.00 10.87 - 76 0 0 -
14AUG26 110.00 C 0.00 0.00 0.00 10.20 - 76 0 0 -
14AUG26 111.00 C 0.00 0.00 0.00 9.55 - 76 0 0 -
14AUG26 112.00 C 0.00 0.00 0.00 8.94 - 76 0 0 -
14AUG26 113.00 C 0.00 0.00 0.00 8.09 - 73 0 0 -
14AUG26 114.00 C 0.00 0.00 0.00 7.83 - 77 0 0 -
14AUG26 115.00 C 0.00 0.00 0.00 7.39 - 78 0 0 -
14AUG26 116.00 C 0.00 0.00 0.00 6.84 - 77 0 0 -
14AUG26 117.00 C 0.00 0.00 0.00 6.37 - 78 0 0 -
14AUG26 118.00 C 5.00 5.00 5.00 5.89 - 77 1 1 -
14AUG26 119.00 C 0.00 0.00 0.00 5.43 - 77 0 0 -
14AUG26 120.00 C 4.53 4.53 4.53 5.03 - 77 1 1 -
14AUG26 121.00 C 0.00 0.00 0.00 4.61 - 77 0 0 -
14AUG26 122.00 C 0.00 0.00 0.00 4.26 - 77 0 0 -
14AUG26 123.00 C 0.00 0.00 0.00 3.92 - 77 0 0 -
14AUG26 124.00 C 0.00 0.00 0.00 3.61 - 77 0 0 -
14AUG26 125.00 C 0.00 0.00 0.00 3.30 - 77 0 0 -
14AUG26 126.00 C 0.00 0.00 0.00 3.01 - 77 0 0 -
14AUG26 127.00 C 0.00 0.00 0.00 2.75 - 77 0 0 -
14AUG26 128.00 C 0.00 0.00 0.00 2.50 - 77 0 0 -
14AUG26 129.00 C 0.00 0.00 0.00 2.27 - 77 0 0 -
14AUG26 130.00 C 0.00 0.00 0.00 2.06 - 77 0 0 -
14AUG26 131.00 C 0.00 0.00 0.00 1.87 - 77 0 0 -
14AUG26 132.00 C 0.00 0.00 0.00 1.69 - 77 0 0 -
14AUG26 133.00 C 0.00 0.00 0.00 1.53 - 77 0 0 -
14AUG26 134.00 C 0.00 0.00 0.00 1.38 - 77 0 0 -
14AUG26 135.00 C 0.00 0.00 0.00 1.24 - 77 0 0 -
14AUG26 136.00 C 0.00 0.00 0.00 1.11 - 76 0 0 -
14AUG26 137.00 C 1.20 1.20 1.20 1.00 - 77 50 50 -
14AUG26 138.00 C 0.00 0.00 0.00 0.90 - 77 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 52.06 -1.30 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 49.59 -1.28 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 47.13 -1.26 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 44.67 -2.27 69 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 42.37 -2.39 88 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 39.87 -2.38 82 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.55 -1.31 85 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 34.59 -2.37 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 32.64 -2.23 76 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 30.72 -1.12 86 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.68 -2.49 66 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 25.58 -1.75 70 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 23.07 -2.66 63 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 21.25 -2.15 69 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 19.48 -1.51 72 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 17.61 -2.10 72 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 15.84 -1.97 72 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 14.18 -2.00 72 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 12.63 -1.53 72 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 11.20 -1.51 72 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 9.86 -1.37 71 0 250 0
28AUG26 117.50 C 8.89 8.89 7.69 8.74 -1.30 72 254 283 +216
28AUG26 120.00 C 0.00 0.00 0.00 7.67 -1.22 72 0 391 0
28AUG26 122.50 C 0.00 0.00 0.00 6.68 -1.24 72 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 5.85 -1.19 73 0 145 0
28AUG26 127.50 C 0.00 0.00 0.00 5.10 -1.09 73 0 45 0
28AUG26 130.00 C 4.30 4.30 4.00 4.40 -1.06 73 4 83 +4
28AUG26 132.50 C 3.92 3.92 3.92 3.77 -1.02 73 2 113 0
28AUG26 135.00 C 0.00 0.00 0.00 3.22 -0.95 73 0 92 0
28AUG26 137.50 C 0.00 0.00 0.00 2.74 -0.91 73 0 64 0
28AUG26 140.00 C 2.46 2.60 2.21 2.32 -0.87 72 5 188 +3
28AUG26 142.50 C 1.90 1.90 1.90 1.96 -0.80 72 10 102 0
28AUG26 145.00 C 0.00 0.00 0.00 1.65 -0.73 72 0 95 0
28AUG26 147.50 C 0.00 0.00 0.00 1.39 -0.65 72 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 1.16 -0.59 72 0 180 0
28AUG26 152.50 C 0.00 0.00 0.00 0.97 -0.53 72 0 162 0
28AUG26 155.00 C 0.00 0.00 0.00 0.81 -0.47 72 0 385 0
28AUG26 157.50 C 0.00 0.00 0.00 0.67 -0.42 72 0 34 0
28AUG26 160.00 C 0.80 0.80 0.79 0.56 -0.37 72 31 318 +30
28AUG26 162.50 C 0.00 0.00 0.00 0.46 -0.33 72 0 33 0
28AUG26 165.00 C 0.00 0.00 0.00 0.38 -0.29 72 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 0.31 -0.25 72 0 24 0
28AUG26 170.00 C 0.53 0.53 0.52 0.25 -0.23 72 44 261 0
28AUG26 172.50 C 0.00 0.00 0.00 0.21 -0.19 72 0 91 0
28AUG26 175.00 C 0.00 0.00 0.00 0.17 -0.17 72 0 58 0
28AUG26 177.50 C 0.00 0.00 0.00 0.14 -0.14 72 0 31 0
28AUG26 180.00 C 0.30 0.30 0.30 0.12 -0.12 73 20 267 +20
28AUG26 182.50 C 0.00 0.00 0.00 0.09 -0.11 72 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.08 -0.09 73 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.06 -0.08 72 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.05 -0.07 72 0 209 0
28AUG26 192.50 C 0.00 0.00 0.00 0.04 -0.06 72 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.03 -0.05 71 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 52.26 -2.52 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.75 -2.61 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.80 -2.15 76 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.23 -2.12 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.62 -2.57 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.27 -2.60 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.98 -2.58 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.75 -1.55 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.44 -1.64 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.47 -1.48 64 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 29.45 -1.50 65 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 27.32 -1.57 63 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 25.47 -1.65 64 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 23.31 -2.69 62 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 21.96 -2.33 65 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 20.64 -2.01 67 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 19.07 -1.25 67 0 2,356 0
29SEP26 107.50 C 0.00 0.00 0.00 17.59 -1.89 67 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 16.19 -1.83 67 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 15.26 -1.32 69 0 123 0
29SEP26 115.00 C 13.53 13.53 13.53 13.53 -1.69 67 15 111 +15
29SEP26 117.50 C 0.00 0.00 0.00 12.47 -1.03 67 0 88 0
29SEP26 120.00 C 10.00 10.44 10.00 11.43 -0.94 67 8 148 +8
29SEP26 122.50 C 0.00 0.00 0.00 10.42 -0.92 67 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 9.50 -0.96 67 0 128 0
29SEP26 127.50 C 0.00 0.00 0.00 8.72 -0.95 68 0 109 0
29SEP26 130.00 C 0.00 0.00 0.00 7.90 -0.94 68 0 487 0
29SEP26 132.50 C 0.00 0.00 0.00 7.23 -0.86 68 0 115 0
29SEP26 135.00 C 0.00 0.00 0.00 6.57 -0.85 68 0 86 0
29SEP26 137.50 C 0.00 0.00 0.00 5.94 -0.85 68 0 20 0
29SEP26 140.00 C 5.10 5.10 5.10 5.41 -0.69 68 1 214 0
29SEP26 142.50 C 0.00 0.00 0.00 4.90 -0.74 68 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 4.42 -0.70 68 0 47 0
29SEP26 147.50 C 0.00 0.00 0.00 3.98 -0.71 68 0 32 0
29SEP26 150.00 C 0.00 0.00 0.00 3.58 -0.72 68 0 1,129 0
29SEP26 152.50 C 0.00 0.00 0.00 3.22 -0.68 68 0 91 0
29SEP26 155.00 C 0.00 0.00 0.00 2.89 -0.64 68 0 115 0
29SEP26 157.50 C 0.00 0.00 0.00 2.59 -0.60 68 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 2.32 -0.57 68 0 175 0
29SEP26 162.50 C 0.00 0.00 0.00 2.08 -0.53 68 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.86 -0.49 68 0 216 0
29SEP26 167.50 C 0.00 0.00 0.00 1.67 -0.45 68 0 1,162 0
29SEP26 170.00 C 1.84 1.84 1.84 1.49 -0.42 68 4 1,107 0
29SEP26 172.50 C 0.00 0.00 0.00 1.33 -0.40 68 0 461 0
29SEP26 175.00 C 0.00 0.00 0.00 1.19 -0.36 68 0 1,053 0
29SEP26 177.50 C 0.00 0.00 0.00 1.06 -0.34 68 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 0.95 -0.31 68 0 135 0
29SEP26 182.50 C 0.00 0.00 0.00 0.84 -0.26 68 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.75 -0.24 68 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.67 -0.22 68 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.59 -0.21 68 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.53 -0.19 68 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.47 -0.17 68 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.41 -0.17 67 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.36 -0.16 67 0 62 0
29SEP26 205.00 C 0.00 0.00 0.00 0.29 -0.13 68 0 100 0
29SEP26 210.00 C 0.00 0.00 0.00 0.23 -0.10 68 0 44 0
29SEP26 215.00 C 0.00 0.00 0.00 0.18 -0.09 67 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.14 -0.08 67 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.11 -0.06 67 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.09 -0.05 68 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.07 -0.05 68 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.06 -0.03 68 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.05 -0.03 69 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 -0.02 69 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 -0.02 68 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.01 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 69 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 74 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 52.37 -2.41 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 49.95 -2.45 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 47.86 -2.19 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 45.57 -2.20 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 43.54 -2.16 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 41.21 -2.31 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 38.34 -3.02 53 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 36.13 -3.04 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 34.79 -2.38 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 32.90 -2.21 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 30.87 -2.31 62 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 28.56 -1.92 59 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 26.85 -1.77 60 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 25.21 -2.30 61 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 23.64 -2.05 61 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 22.14 -2.11 62 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 20.71 -2.03 62 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 19.35 -1.92 62 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 18.06 -2.21 63 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 17.07 -1.92 64 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 16.00 -1.46 64 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 14.87 -1.01 64 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 13.74 -1.05 64 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 12.80 -0.98 64 0 17 0
29OCT26 125.00 C 0.00 0.00 0.00 11.91 -1.00 65 0 23 0
29OCT26 127.50 C 0.00 0.00 0.00 11.05 -0.88 65 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 10.24 -0.86 65 0 270 0
29OCT26 132.50 C 0.00 0.00 0.00 9.50 -0.80 65 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 8.77 -0.81 65 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 8.19 -0.80 65 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 7.57 -0.60 65 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 6.99 -0.59 65 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 28.53 -2.69 60 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 27.03 -2.35 61 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 25.40 -1.72 61 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 23.97 -2.10 61 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 22.60 -2.13 61 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 21.30 -2.09 61 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.05 -1.97 62 0 0 0
27NOV26 112.50 C 17.23 17.23 17.23 18.87 -1.91 62 15 15 +15
27NOV26 115.00 C 16.12 17.00 16.00 18.05 -1.51 63 17 17 +17
27NOV26 117.50 C 0.00 0.00 0.00 16.94 -1.00 63 0 0 0
27NOV26 120.00 C 15.97 15.97 15.80 15.88 -0.99 63 4 2 +2
27NOV26 122.50 C 0.00 0.00 0.00 14.88 -0.97 63 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 13.92 -0.97 63 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 13.04 -0.95 63 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 12.20 -0.94 63 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 11.44 -0.89 63 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 10.97 -0.61 64 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 10.27 -0.80 64 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 9.61 -0.78 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.57 -1.58 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 51.48 -1.49 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.20 -2.13 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.20 -1.53 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.12 -1.96 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.10 -1.94 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.13 -2.02 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 39.21 -2.11 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.30 -1.61 61 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 35.62 -2.05 62 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 33.23 -2.74 58 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 32.03 -2.44 61 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 30.48 -2.32 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.85 -2.36 61 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 27.55 -1.31 62 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 25.68 -1.68 60 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 24.64 -1.44 61 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 23.03 -2.17 60 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.83 -2.10 60 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 20.80 -1.91 61 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 19.84 -1.23 61 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 18.71 -1.28 61 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 17.70 -1.64 61 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 16.74 -1.60 61 0 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 15.85 -1.54 62 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 15.16 -1.31 62 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 14.07 -1.24 61 0 210 0
30DEC26 132.50 C 12.53 13.60 12.53 13.56 -0.92 62 16 21 +15
30DEC26 135.00 C 0.00 0.00 0.00 12.61 -1.11 62 0 32 0
30DEC26 137.50 C 0.00 0.00 0.00 11.92 -1.22 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.11 -1.17 61 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 10.49 -1.14 62 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 9.89 -1.12 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.33 -1.09 62 0 5 0
30DEC26 150.00 C 8.42 8.42 8.42 8.80 -1.10 62 15 45 0
30DEC26 152.50 C 0.00 0.00 0.00 8.75 -0.58 63 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 7.83 -1.00 62 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 7.38 -0.97 62 0 16 0
30DEC26 160.00 C 0.00 0.00 0.00 6.95 -0.95 62 0 104 0
30DEC26 162.50 C 0.00 0.00 0.00 6.55 -0.93 62 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 6.19 -0.88 62 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 5.84 -0.85 62 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 5.53 -0.80 62 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 5.25 -0.73 62 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 4.96 -0.70 62 0 50 0
30DEC26 177.50 C 0.00 0.00 0.00 4.75 -0.60 63 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 4.44 -0.62 63 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 4.26 -0.53 63 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 3.95 -0.69 63 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 3.82 -0.50 63 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 3.51 -0.60 63 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 3.40 -0.51 63 0 41 0
30DEC26 195.00 C 0.00 0.00 0.00 3.11 -0.63 63 0 8 0
30DEC26 197.50 C 0.00 0.00 0.00 3.02 -0.55 63 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 2.76 -0.64 63 0 79 0
30DEC26 205.00 C 0.00 0.00 0.00 2.53 -0.55 63 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 2.24 -0.51 63 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 1.99 -0.47 63 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 1.77 -0.43 63 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 1.57 -0.35 63 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.39 -0.38 63 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 1.20 -0.34 63 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.07 -0.31 63 0 16 0
30DEC26 245.00 C 0.00 0.00 0.00 0.95 -0.28 63 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.85 -0.26 63 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.75 -0.24 63 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.67 -0.22 63 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.60 -0.20 63 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.53 -0.19 63 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.47 -0.17 63 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.42 -0.16 63 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.38 -0.14 63 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.34 -0.13 63 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.30 -0.12 63 0 0 0
30DEC26 300.00 C 0.85 0.90 0.85 0.28 -0.10 63 28 296 +28
30MAR27 65.00 C 0.00 0.00 0.00 55.42 -1.37 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 53.39 -1.39 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.41 -1.40 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.47 -1.42 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.59 -1.42 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.76 -1.44 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.98 -1.45 60 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 42.25 -1.46 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.58 -1.47 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.96 -1.47 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.40 -1.47 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.88 -1.48 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.42 -1.48 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.98 -1.51 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.27 -1.86 59 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 29.96 -1.95 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.68 -1.99 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.49 -1.83 59 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 26.52 -1.78 60 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 25.41 -1.73 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.10 -1.98 59 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 22.74 -2.33 58 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 22.25 -1.33 60 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 21.07 -1.54 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 20.84 -0.86 61 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 19.80 -1.02 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.01 -0.98 61 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 18.21 -0.98 61 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 16.85 -1.57 59 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 16.11 -1.88 59 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 15.45 -1.76 59 0 45 0
30MAR27 142.50 C 0.00 0.00 0.00 14.81 -1.77 59 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.21 -1.72 60 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 13.58 -1.45 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 13.02 -1.70 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 12.56 -1.58 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.05 -1.66 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.52 -1.63 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.14 -1.47 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.67 -1.17 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.27 -1.33 61 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 9.82 -1.31 61 0 15 0
30MAR27 170.00 C 9.53 9.53 9.53 9.60 -1.07 61 30 91 +30
30MAR27 172.50 C 0.00 0.00 0.00 9.12 -1.12 61 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.65 -1.17 61 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 8.41 -1.01 61 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 8.05 -0.99 61 0 18 0
30MAR27 182.50 C 0.00 0.00 0.00 7.71 -0.96 61 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.16 -1.16 60 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 6.86 -1.13 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 6.57 -1.10 60 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 6.29 -1.07 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 6.02 -0.84 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 5.76 -0.82 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 5.52 -0.80 60 0 53 0
30MAR27 205.00 C 0.00 0.00 0.00 5.06 -0.94 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 4.65 -0.72 60 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 4.26 -0.69 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 3.92 -0.65 60 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 3.60 -0.62 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 3.30 -0.59 60 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 3.04 -0.55 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 2.79 -0.53 60 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 2.57 -0.50 60 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 2.36 -0.48 60 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 2.17 -0.45 60 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.00 -0.43 60 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 1.84 -0.41 60 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 1.70 -0.38 60 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.57 -0.36 60 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.45 -0.34 60 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 1.33 -0.33 60 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.23 -0.31 60 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 56.33 -1.41 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 54.40 -1.42 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 52.50 -1.44 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 50.65 -1.45 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 48.88 -1.46 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 47.14 -1.49 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 46.15 -0.79 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 44.52 -0.79 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 42.93 -0.82 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 41.39 -0.85 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 39.90 -0.84 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 38.46 -0.83 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 37.07 -0.87 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.72 -0.91 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 34.43 -0.89 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 33.19 -0.82 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 31.99 -0.85 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 30.83 -0.90 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 29.71 -1.28 61 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 28.60 -1.29 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.69 -1.17 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.60 -1.57 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.65 -1.55 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 24.75 -1.52 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 23.84 -1.56 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 22.89 -1.56 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 22.10 -1.45 60 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 21.33 -1.46 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 20.55 -1.47 60 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 19.78 -1.48 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 19.01 -1.48 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 18.25 -1.48 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 17.63 -1.35 60 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 17.02 -1.35 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 16.42 -1.36 60 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 15.82 -1.36 60 0 38 0
TOTAL CALL 867 31,926 +624
07AUG26 94.00 P 0.00 0.00 0.00 0.02 -0.04 84 0 101 0
07AUG26 95.00 P 0.00 0.00 0.00 0.03 -0.05 85 0 126 0
07AUG26 96.00 P 0.00 0.00 0.00 0.04 -0.06 84 0 101 0
07AUG26 97.00 P 0.00 0.00 0.00 0.06 -0.07 85 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 0.08 -0.09 85 0 1 0
07AUG26 99.00 P 0.00 0.00 0.00 0.11 -0.11 84 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 0.14 -0.13 84 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 0.19 -0.16 84 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 0.25 -0.17 84 0 4 0
07AUG26 103.00 P 0.53 0.53 0.53 0.33 -0.17 85 2 8 +2
07AUG26 104.00 P 0.00 0.00 0.00 0.42 -0.22 84 0 0 0
07AUG26 105.00 P 1.00 1.00 0.77 0.53 -0.21 85 47 115 +47
07AUG26 106.00 P 1.55 1.55 1.00 0.64 -0.29 84 15 89 +1
07AUG26 107.00 P 1.00 1.01 1.00 0.77 -0.34 83 6 17 +6
07AUG26 108.00 P 1.11 1.11 1.11 0.95 -0.35 83 2 33 +2
07AUG26 109.00 P 0.00 0.00 0.00 1.14 -0.37 83 0 46 0
07AUG26 110.00 P 2.39 2.39 1.40 1.38 -0.36 82 6 108 +4
07AUG26 111.00 P 0.00 0.00 0.00 1.63 -0.38 82 0 1 0
07AUG26 112.00 P 0.00 0.00 0.00 1.95 -0.37 82 0 20 0
07AUG26 113.00 P 2.58 3.02 2.58 2.26 -0.40 82 3 5 0
07AUG26 114.00 P 0.00 0.00 0.00 2.65 -0.38 82 0 5 0
07AUG26 115.00 P 3.75 4.10 3.75 3.05 -0.38 82 4 143 0
07AUG26 116.00 P 0.00 0.00 0.00 3.50 -0.35 81 0 8 0
07AUG26 117.00 P 0.00 0.00 0.00 3.98 -0.38 82 0 0 0
07AUG26 118.00 P 4.65 4.65 4.65 4.65 -0.21 84 5 46 -5
07AUG26 119.00 P 0.00 0.00 0.00 5.11 -0.09 82 0 4 0
07AUG26 120.00 P 0.00 0.00 0.00 5.77 -0.20 83 0 2 0
07AUG26 121.00 P 0.00 0.00 0.00 6.46 -0.12 84 0 1 0
07AUG26 122.00 P 0.00 0.00 0.00 7.15 -0.06 84 0 15 0
07AUG26 123.00 P 0.00 0.00 0.00 7.86 +0.32 84 0 3 0
07AUG26 124.00 P 0.00 0.00 0.00 8.60 +0.14 84 0 5 0
07AUG26 125.00 P 0.00 0.00 0.00 9.37 +0.20 84 0 0 0
07AUG26 126.00 P 0.00 0.00 0.00 10.17 +0.28 84 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 11.00 +0.34 84 0 0 0
07AUG26 128.00 P 0.00 0.00 0.00 11.83 +0.40 84 0 0 0
07AUG26 129.00 P 0.00 0.00 0.00 12.71 +0.48 84 0 0 0
07AUG26 130.00 P 0.00 0.00 0.00 13.58 +0.52 84 0 0 0
07AUG26 131.00 P 0.00 0.00 0.00 14.49 +0.60 84 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 15.40 +0.65 84 0 0 0
07AUG26 133.00 P 0.00 0.00 0.00 16.33 +0.71 84 0 0 0
07AUG26 134.00 P 0.00 0.00 0.00 17.27 +0.77 84 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 18.21 +0.81 83 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 19.17 +0.85 83 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 20.13 +0.90 83 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 21.11 +0.94 84 0 0 0
14AUG26 98.00 P 0.92 0.92 0.68 0.57 - 75 95 95 -
14AUG26 99.00 P 0.00 0.00 0.00 0.69 - 76 0 0 -
14AUG26 100.00 P 0.00 0.00 0.00 0.80 - 76 0 0 -
14AUG26 101.00 P 0.95 0.95 0.95 0.93 - 75 5 5 -
14AUG26 102.00 P 0.00 0.00 0.00 1.08 - 75 0 0 -
14AUG26 103.00 P 0.00 0.00 0.00 1.25 - 75 0 0 -
14AUG26 104.00 P 1.55 1.55 1.55 1.44 - 75 3 3 -
14AUG26 105.00 P 1.92 1.92 1.92 1.64 - 75 2 2 -
14AUG26 106.00 P 2.08 2.08 2.08 1.88 - 75 2 2 -
14AUG26 107.00 P 0.00 0.00 0.00 2.13 - 75 0 0 -
14AUG26 108.00 P 2.80 2.80 2.80 2.38 - 75 2 2 -
14AUG26 109.00 P 2.86 2.86 2.86 2.70 - 75 2 2 -
14AUG26 110.00 P 3.50 3.50 3.22 3.02 - 75 4 4 -
14AUG26 111.00 P 0.00 0.00 0.00 3.34 - 74 0 0 -
14AUG26 112.00 P 0.00 0.00 0.00 3.73 - 74 0 0 -
14AUG26 113.00 P 0.00 0.00 0.00 4.13 - 74 0 0 -
14AUG26 114.00 P 5.34 5.34 5.34 4.55 - 74 1 1 -
14AUG26 115.00 P 0.00 0.00 0.00 5.03 - 74 0 0 -
14AUG26 116.00 P 0.00 0.00 0.00 5.47 - 74 0 0 -
14AUG26 117.00 P 0.00 0.00 0.00 5.98 - 74 0 0 -
14AUG26 118.00 P 0.00 0.00 0.00 6.51 - 74 0 0 -
14AUG26 119.00 P 0.00 0.00 0.00 7.06 - 74 0 0 -
14AUG26 120.00 P 0.00 0.00 0.00 7.57 - 73 0 0 -
14AUG26 121.00 P 0.00 0.00 0.00 8.33 - 74 0 0 -
14AUG26 122.00 P 0.00 0.00 0.00 8.99 - 75 0 0 -
14AUG26 123.00 P 0.00 0.00 0.00 9.72 - 76 0 0 -
14AUG26 124.00 P 0.00 0.00 0.00 10.41 - 76 0 0 -
14AUG26 125.00 P 0.00 0.00 0.00 11.12 - 76 0 0 -
14AUG26 126.00 P 0.00 0.00 0.00 11.83 - 76 0 0 -
14AUG26 127.00 P 0.00 0.00 0.00 12.56 - 76 0 0 -
14AUG26 128.00 P 0.00 0.00 0.00 13.34 - 76 0 0 -
14AUG26 129.00 P 0.00 0.00 0.00 14.12 - 76 0 0 -
14AUG26 130.00 P 0.00 0.00 0.00 14.89 - 76 0 0 -
14AUG26 131.00 P 0.00 0.00 0.00 15.72 - 76 0 0 -
14AUG26 132.00 P 0.00 0.00 0.00 16.55 - 76 0 0 -
14AUG26 133.00 P 0.00 0.00 0.00 17.38 - 76 0 0 -
14AUG26 134.00 P 0.00 0.00 0.00 18.24 - 76 0 0 -
14AUG26 135.00 P 0.00 0.00 0.00 19.11 - 76 0 0 -
14AUG26 136.00 P 0.00 0.00 0.00 19.99 - 76 0 0 -
14AUG26 137.00 P 0.00 0.00 0.00 20.87 - 76 0 0 -
14AUG26 138.00 P 0.00 0.00 0.00 21.78 - 76 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.01 74 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 -0.03 72 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 -0.03 73 0 44 0
28AUG26 77.50 P 0.00 0.00 0.00 0.09 -0.05 72 0 90 0
28AUG26 80.00 P 0.38 0.38 0.38 0.15 -0.07 72 2 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.23 -0.10 72 0 177 0
28AUG26 85.00 P 0.73 0.75 0.73 0.35 -0.12 72 22 118 +22
28AUG26 87.50 P 0.95 1.00 0.95 0.52 -0.15 72 28 194 +28
28AUG26 90.00 P 1.18 1.28 1.18 0.73 -0.19 72 60 318 +60
28AUG26 92.50 P 1.32 1.32 1.17 1.01 -0.21 72 24 123 +20
28AUG26 95.00 P 1.96 2.02 1.50 1.38 -0.24 72 47 1,287 +3
28AUG26 97.50 P 2.39 2.42 2.39 1.81 -0.26 72 18 198 -8
28AUG26 100.00 P 2.58 2.65 2.35 2.30 -0.20 72 26 398 +8
28AUG26 102.50 P 0.00 0.00 0.00 2.90 -0.31 72 0 47 0
28AUG26 105.00 P 4.80 4.80 3.65 3.58 -0.31 71 17 34 +1
28AUG26 107.50 P 0.00 0.00 0.00 4.44 -0.32 71 0 91 0
28AUG26 110.00 P 0.00 0.00 0.00 5.35 -0.33 71 0 125 0
28AUG26 112.50 P 7.90 8.30 7.90 6.37 -0.35 71 3 20 0
28AUG26 115.00 P 8.55 8.55 8.55 7.60 -0.31 71 3 191 +3
28AUG26 117.50 P 9.01 9.96 9.01 8.92 -0.35 71 272 277 +272
28AUG26 120.00 P 0.00 0.00 0.00 10.35 -0.21 71 0 60 0
28AUG26 122.50 P 0.00 0.00 0.00 11.84 -0.23 71 0 19 0
28AUG26 125.00 P 0.00 0.00 0.00 13.50 -0.12 72 0 101 0
28AUG26 127.50 P 0.00 0.00 0.00 15.25 -0.06 72 0 75 0
28AUG26 130.00 P 0.00 0.00 0.00 17.05 +0.47 72 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 18.94 +0.17 72 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.90 +0.86 72 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 23.63 +1.68 79 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 25.53 +1.64 77 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 27.55 +1.56 76 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 30.27 +2.22 83 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 32.05 +1.22 78 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.42 +1.65 80 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 36.71 +2.05 80 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.16 +2.22 83 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 41.46 +1.35 83 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.74 +1.27 81 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 46.02 +1.59 79 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 48.55 +1.33 83 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 50.97 +1.33 84 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 53.58 +1.52 89 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 55.84 +1.35 85 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 58.14 +1.20 79 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 60.70 +1.30 84 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 63.35 +1.48 93 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 65.57 +1.23 81 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 68.15 +1.33 89 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 70.73 +1.42 95 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 73.38 +1.58 103 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 75.88 +1.58 105 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 78.38 +1.58 107 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.03 68 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.03 68 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 -0.04 68 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 -0.05 68 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.50 -0.04 68 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.68 -0.06 68 0 12 0
29SEP26 80.00 P 1.28 1.28 1.28 0.89 -0.06 68 2 108 +2
29SEP26 82.50 P 0.00 0.00 0.00 1.18 -0.07 68 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 1.49 -0.08 68 0 63 0
29SEP26 87.50 P 0.00 0.00 0.00 1.91 -0.12 68 0 78 0
29SEP26 90.00 P 2.60 2.60 2.60 2.36 -0.13 68 4 39 0
29SEP26 92.50 P 2.98 2.98 2.98 2.91 -0.14 68 4 229 +4
29SEP26 95.00 P 3.61 3.61 3.61 3.51 -0.14 68 2 622 0
29SEP26 97.50 P 5.33 5.33 4.36 4.17 -0.20 68 10 640 0
29SEP26 100.00 P 5.97 5.97 5.97 4.86 -0.24 68 4 639 0
29SEP26 102.50 P 0.00 0.00 0.00 5.73 -0.21 67 0 71 0
29SEP26 105.00 P 0.00 0.00 0.00 6.63 -0.21 68 0 68 0
29SEP26 107.50 P 8.52 8.52 8.52 7.61 -0.26 67 1 68 0
29SEP26 110.00 P 0.00 0.00 0.00 8.71 -0.22 67 0 243 0
29SEP26 112.50 P 0.00 0.00 0.00 9.87 -0.16 67 0 356 0
29SEP26 115.00 P 0.00 0.00 0.00 11.11 -0.15 67 0 936 0
29SEP26 117.50 P 0.00 0.00 0.00 12.50 -0.23 67 0 173 0
29SEP26 120.00 P 16.06 16.06 16.06 13.88 -0.26 67 15 185 0
29SEP26 122.50 P 0.00 0.00 0.00 15.49 -0.13 68 0 161 0
29SEP26 125.00 P 0.00 0.00 0.00 17.08 -0.20 68 0 367 0
29SEP26 127.50 P 0.00 0.00 0.00 18.76 -0.18 68 0 66 0
29SEP26 130.00 P 0.00 0.00 0.00 20.33 -0.32 68 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 22.56 +0.18 70 0 30 0
29SEP26 135.00 P 0.00 0.00 0.00 24.40 +0.86 70 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 26.32 +1.02 70 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 28.40 +1.18 71 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 30.48 +1.30 72 0 89 0
29SEP26 145.00 P 0.00 0.00 0.00 32.68 +1.50 73 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 34.86 +1.65 74 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 37.04 +0.79 75 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 38.95 +1.54 74 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 41.49 +1.73 77 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 43.56 +1.84 76 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 45.95 +2.02 78 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 48.28 +2.14 79 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 50.53 +1.76 79 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 53.17 +2.04 82 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 54.99 +2.02 79 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 57.26 +1.99 78 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 60.17 +2.40 85 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 61.89 +1.92 78 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 64.53 +2.24 82 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 67.42 +2.77 88 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 69.31 +1.89 83 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 71.70 +2.33 83 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 74.69 +2.88 91 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.45 +1.87 83 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.85 +1.84 83 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.30 +1.83 84 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.74 +1.81 85 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 88.71 +1.85 88 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 93.58 +1.76 88 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 98.48 +1.68 89 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.44 +1.64 90 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 108.34 +1.54 91 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 113.31 +1.51 92 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 118.32 +1.52 95 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 123.00 +1.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 128.00 +1.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 133.00 +1.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 138.00 +1.20 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 143.00 +1.20 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 148.00 +1.20 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 153.00 +1.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 158.00 +1.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 163.00 +1.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 168.00 +1.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 173.00 +1.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 178.00 +1.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 183.00 +1.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.34 -0.03 65 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.47 -0.04 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.62 -0.04 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.83 -0.08 65 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 1.09 -0.06 66 0 63 0
29OCT26 77.50 P 0.00 0.00 0.00 1.36 -0.06 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 1.68 -0.07 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 2.10 -0.07 65 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 2.53 -0.14 65 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 3.08 -0.09 65 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.64 -0.08 65 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 4.45 +0.18 66 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 5.19 +0.24 66 0 129 0
29OCT26 97.50 P 0.00 0.00 0.00 5.97 +0.28 66 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 6.64 -0.25 65 0 207 0
29OCT26 102.50 P 0.00 0.00 0.00 7.58 -0.29 65 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 8.60 -0.28 65 0 60 0
29OCT26 107.50 P 0.00 0.00 0.00 9.69 -0.27 65 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 10.87 -0.25 65 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.11 -0.23 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.42 -0.21 65 0 0 0
29OCT26 117.50 P 16.70 16.70 16.70 14.99 +0.01 66 15 15 +15
29OCT26 120.00 P 0.00 0.00 0.00 16.25 -0.15 65 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 18.06 +0.19 67 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 19.78 +1.21 68 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 21.53 +0.75 68 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 23.25 +1.09 68 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 24.97 +1.10 68 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 26.74 +1.11 68 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 28.64 +1.20 69 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 30.56 +1.26 69 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 32.59 +1.38 70 0 13 0
27NOV26 95.00 P 0.00 0.00 0.00 6.65 +0.08 65 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 7.59 +0.20 65 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.31 +0.02 64 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 9.32 -0.15 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.40 -0.20 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 11.55 -0.16 64 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 12.77 -0.11 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 14.05 -0.06 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.60 +0.20 65 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 16.97 +0.22 65 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.28 +0.12 65 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.05 +0.77 66 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.70 +0.89 66 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 23.35 +0.96 66 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 25.11 +1.07 67 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 26.90 +1.18 67 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 28.68 +1.22 67 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 30.57 +1.34 68 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 32.15 +1.10 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.04 -0.11 63 0 119 0
30DEC26 67.50 P 0.00 0.00 0.00 1.31 -0.14 63 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 1.68 -0.09 63 0 41 0
30DEC26 72.50 P 0.00 0.00 0.00 2.03 -0.18 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.48 -0.18 63 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 2.93 -0.19 63 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.50 -0.12 63 0 37 0
30DEC26 82.50 P 0.00 0.00 0.00 4.09 -0.05 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.71 -0.03 63 0 400 0
30DEC26 87.50 P 0.00 0.00 0.00 5.47 +0.07 63 0 433 0
30DEC26 90.00 P 0.00 0.00 0.00 6.24 +0.13 64 0 134 0
30DEC26 92.50 P 0.00 0.00 0.00 7.05 +0.18 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 7.93 +0.15 63 0 32 0
30DEC26 97.50 P 10.00 10.10 9.02 8.86 +0.18 63 25 118 -5
30DEC26 100.00 P 10.40 10.40 10.40 9.62 -0.18 63 5 468 +5
30DEC26 102.50 P 0.00 0.00 0.00 10.69 -0.30 62 0 322 0
30DEC26 105.00 P 0.00 0.00 0.00 11.76 -0.43 62 0 304 0
30DEC26 107.50 P 0.00 0.00 0.00 13.02 -0.35 63 0 1 0
30DEC26 110.00 P 14.78 14.78 14.78 14.28 -0.25 63 10 541 +1
30DEC26 112.50 P 17.55 17.55 15.86 15.60 -0.22 63 9 568 +8
30DEC26 115.00 P 17.43 17.43 17.43 17.05 -0.19 63 5 26 +5
30DEC26 117.50 P 0.00 0.00 0.00 18.43 -0.15 63 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 20.08 +0.05 64 0 2,007 0
30DEC26 122.50 P 0.00 0.00 0.00 21.42 -0.12 63 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 23.00 -0.20 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.12 +1.37 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.28 +0.95 63 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 28.53 +0.93 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 30.36 +1.03 66 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 32.13 +1.21 66 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 34.05 +1.35 66 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 35.36 +0.97 64 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 37.57 +1.30 65 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 39.83 +1.65 67 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 41.17 +1.05 65 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 43.90 +1.82 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 45.98 +1.91 68 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 47.96 +1.87 68 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 50.15 +2.01 68 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 51.68 +1.41 66 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 54.35 +2.04 69 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 56.00 +1.57 67 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 58.14 +1.38 67 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 60.36 +1.65 67 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 62.78 +1.89 68 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 64.95 +1.88 68 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 67.02 +1.74 68 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 69.56 +2.05 69 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.54 +1.76 68 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 73.81 +1.81 68 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 76.12 +1.73 68 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 77.39 +0.65 63 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 79.72 +0.89 63 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 82.06 +0.72 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.40 +0.74 63 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 89.10 +0.74 63 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 93.88 +0.91 63 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 98.68 +0.88 63 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 103.50 +0.89 63 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 108.36 +0.94 63 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 113.31 +1.06 64 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 118.32 +1.18 65 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 123.09 +1.05 63 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 128.04 +1.09 62 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 133.01 +1.13 63 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 138.00 +1.16 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 143.00 +1.19 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 148.00 +1.20 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 153.00 +1.20 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 158.00 +1.20 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 163.00 +1.20 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 168.00 +1.20 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 173.00 +1.20 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 178.00 +1.20 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 183.00 +1.20 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.17 -0.23 60 0 135 0
30MAR27 67.50 P 0.00 0.00 0.00 2.62 -0.26 60 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 3.08 -0.18 60 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 3.60 -0.20 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.20 -0.21 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 4.80 -0.22 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 5.48 -0.23 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 6.43 -0.06 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.01 -0.25 60 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 8.05 -0.02 61 0 70 0
30MAR27 90.00 P 0.00 0.00 0.00 8.77 -0.21 60 0 53 0
30MAR27 92.50 P 0.00 0.00 0.00 9.72 -0.11 60 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 10.67 -0.11 60 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 11.74 -0.04 60 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 13.11 +0.33 61 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 14.27 -0.24 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.46 -0.25 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 16.71 -0.24 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.01 -0.23 61 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 19.37 -0.21 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.77 -0.20 61 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 22.06 -0.34 61 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 23.55 -0.31 61 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 25.22 -0.16 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.85 +0.19 61 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.87 +1.20 62 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 30.54 +1.25 63 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.24 +1.15 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.91 +1.12 62 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 35.76 +1.37 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.58 +1.41 63 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 39.44 +1.46 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.89 +1.08 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.30 +1.63 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.87 +1.32 63 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 46.66 +1.19 62 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 47.76 +0.34 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.69 +0.31 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.73 +0.36 60 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 53.76 +0.30 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.81 +0.20 60 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 57.85 +0.19 60 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 59.90 +0.07 60 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 61.96 +0.14 60 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.08 +0.15 60 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 66.25 +0.05 60 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 68.41 +0.35 60 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 70.58 +0.09 60 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 72.75 +0.36 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 74.93 +0.08 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 77.11 +0.37 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 79.34 +0.42 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.60 +0.49 60 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 83.87 +0.53 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 86.14 +0.53 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 90.69 +0.54 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 95.27 +0.56 60 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 99.94 +0.66 60 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 104.64 +0.71 60 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 109.36 +0.73 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 114.10 +0.75 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 118.88 +0.80 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 123.71 +0.88 60 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 128.55 +0.90 60 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 133.41 +0.92 60 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 138.28 +0.94 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 143.19 +0.99 60 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 148.12 +1.04 60 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 153.07 +1.07 60 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 158.03 +1.10 60 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 163.00 +1.12 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 168.00 +1.17 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 173.00 +1.20 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 3.60 -0.23 59 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 4.22 -0.23 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.84 -0.24 59 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.46 -0.27 59 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 6.43 -0.09 60 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 7.03 -0.28 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.05 -0.05 60 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 8.70 -0.30 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.94 -0.03 60 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 10.63 -0.32 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 11.60 -0.32 59 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 12.70 -0.31 59 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 13.86 -0.31 59 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 15.01 -0.33 59 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 16.21 -0.02 59 0 6 0
29JUN27 102.50 P 0.00 0.00 0.00 17.39 +0.14 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 18.63 +0.13 59 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 19.91 +0.11 58 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 21.23 +0.11 58 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 22.59 +0.10 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 24.00 +0.10 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 25.45 +0.09 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.93 +0.08 58 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 28.48 +0.10 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.62 -0.36 57 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 31.68 +0.10 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 33.68 +0.42 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 35.74 +0.71 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 37.51 +0.78 60 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 39.24 +0.82 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.55 +0.27 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 42.35 -0.12 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 44.19 +0.86 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.01 +0.95 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.89 -0.06 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.76 -0.08 59 0 167 0
TOTAL PUT 839 31,071 +501
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJI - ZJ INNOLIGHT CLOSING PRICE HK$1006.000
07AUG26 760.00 C 0.00 0.00 0.00 246.70 -22.75 118 0 0 0
07AUG26 765.00 C 0.00 0.00 0.00 241.78 -22.80 118 0 0 0
07AUG26 770.00 C 0.00 0.00 0.00 236.87 -22.86 119 0 0 0
07AUG26 775.00 C 0.00 0.00 0.00 231.97 -22.92 119 0 0 0
07AUG26 780.00 C 0.00 0.00 0.00 227.08 -22.99 118 0 0 0
07AUG26 785.00 C 0.00 0.00 0.00 222.21 -23.06 119 0 0 0
07AUG26 790.00 C 0.00 0.00 0.00 217.35 -23.14 118 0 0 0
07AUG26 795.00 C 0.00 0.00 0.00 212.51 -23.21 118 0 0 0
07AUG26 800.00 C 0.00 0.00 0.00 207.69 -23.29 118 0 0 0
07AUG26 805.00 C 0.00 0.00 0.00 202.89 -23.37 118 0 0 0
07AUG26 810.00 C 0.00 0.00 0.00 198.11 -23.45 118 0 0 0
07AUG26 815.00 C 0.00 0.00 0.00 193.35 -23.54 118 0 0 0
07AUG26 820.00 C 0.00 0.00 0.00 188.63 -23.62 118 0 0 0
07AUG26 825.00 C 0.00 0.00 0.00 183.93 -23.71 118 0 0 0
07AUG26 830.00 C 0.00 0.00 0.00 179.26 -23.79 118 0 0 0
07AUG26 835.00 C 0.00 0.00 0.00 174.62 -23.88 118 0 0 0
07AUG26 840.00 C 0.00 0.00 0.00 170.01 -23.97 118 0 0 0
07AUG26 845.00 C 0.00 0.00 0.00 165.44 -24.05 118 0 0 0
07AUG26 850.00 C 0.00 0.00 0.00 160.92 -24.13 118 0 0 0
07AUG26 855.00 C 0.00 0.00 0.00 156.43 -24.20 118 0 0 0
07AUG26 860.00 C 0.00 0.00 0.00 151.98 -24.28 118 0 0 0
07AUG26 865.00 C 0.00 0.00 0.00 147.58 -24.35 118 0 0 0
07AUG26 870.00 C 0.00 0.00 0.00 143.23 -24.42 118 0 0 0
07AUG26 875.00 C 0.00 0.00 0.00 138.93 -24.48 118 0 0 0
07AUG26 880.00 C 0.00 0.00 0.00 134.68 -24.53 118 0 1 0
07AUG26 885.00 C 0.00 0.00 0.00 130.48 -24.58 118 0 0 0
07AUG26 890.00 C 0.00 0.00 0.00 126.34 -24.62 118 0 5 0
07AUG26 895.00 C 0.00 0.00 0.00 122.26 -24.65 118 0 0 0
07AUG26 900.00 C 0.00 0.00 0.00 118.24 -24.67 118 0 1 0
07AUG26 905.00 C 0.00 0.00 0.00 114.28 -24.69 118 0 6 0
07AUG26 910.00 C 0.00 0.00 0.00 110.39 -24.68 118 0 0 0
07AUG26 915.00 C 0.00 0.00 0.00 106.56 -24.68 118 0 0 0
07AUG26 920.00 C 0.00 0.00 0.00 102.81 -24.65 118 0 2 0
07AUG26 925.00 C 0.00 0.00 0.00 99.12 -24.62 118 0 0 0
07AUG26 930.00 C 0.00 0.00 0.00 95.50 -24.58 118 0 5 0
07AUG26 935.00 C 0.00 0.00 0.00 91.96 -24.52 118 0 2 0
07AUG26 940.00 C 138.00 138.00 138.00 88.49 -24.45 118 1 1 -1
07AUG26 945.00 C 0.00 0.00 0.00 85.10 -24.36 118 0 7 0
07AUG26 950.00 C 0.00 0.00 0.00 81.78 -24.26 118 0 3 0
07AUG26 955.00 C 0.00 0.00 0.00 78.55 -24.14 118 0 6 0
07AUG26 960.00 C 0.00 0.00 0.00 75.39 -24.01 118 0 8 0
07AUG26 965.00 C 0.00 0.00 0.00 72.31 -23.87 118 0 0 0
07AUG26 970.00 C 0.00 0.00 0.00 69.31 -23.71 118 0 2 0
07AUG26 975.00 C 0.00 0.00 0.00 64.40 -25.53 113 0 0 0
07AUG26 980.00 C 86.92 86.92 86.92 61.64 -25.26 114 1 141 0
07AUG26 985.00 C 0.00 0.00 0.00 58.97 -24.97 114 0 35 0
07AUG26 990.00 C 70.00 70.00 70.00 56.37 -24.68 114 1 3 0
07AUG26 995.00 C 0.00 0.00 0.00 53.85 -22.02 114 0 1 0
07AUG26 1,000.00 C 99.00 99.00 99.00 51.41 -21.78 115 2 33 -1
07AUG26 1,005.00 C 0.00 0.00 0.00 49.05 -21.53 115 0 1 0
07AUG26 1,010.00 C 0.00 0.00 0.00 46.76 -21.27 115 0 1 0
07AUG26 1,015.00 C 0.00 0.00 0.00 44.55 -21.00 115 0 0 0
07AUG26 1,020.00 C 60.60 60.60 60.60 42.42 -20.71 115 1 1 +1
07AUG26 1,025.00 C 67.71 67.71 67.71 41.69 -19.08 119 1 2 0
07AUG26 1,030.00 C 65.59 65.59 65.59 38.38 -20.10 116 1 2 -1
07AUG26 1,035.00 C 0.00 0.00 0.00 36.47 -19.77 116 0 0 0
07AUG26 1,040.00 C 48.00 48.00 48.00 34.63 -19.45 116 1 2 +1
07AUG26 1,045.00 C 0.00 0.00 0.00 32.86 -19.11 116 0 0 0
07AUG26 1,050.00 C 50.50 60.50 50.50 31.29 -18.63 116 2 42 0
07AUG26 1,055.00 C 61.87 61.87 61.87 30.69 -17.25 119 4 4 +4
07AUG26 1,060.00 C 0.00 0.00 0.00 29.35 -16.66 120 0 0 0
07AUG26 1,065.00 C 0.00 0.00 0.00 28.10 -16.05 121 0 0 0
07AUG26 1,070.00 C 0.00 0.00 0.00 26.58 -15.76 120 0 0 0
07AUG26 1,075.00 C 45.00 59.00 41.00 25.12 -15.47 120 3 2 0
07AUG26 1,080.00 C 33.42 34.00 33.42 23.73 -15.17 120 4 4 +2
07AUG26 1,085.00 C 33.00 33.00 33.00 22.40 -14.86 120 1 20 -1
07AUG26 1,090.00 C 0.00 0.00 0.00 21.13 -14.54 120 0 0 0
07AUG26 1,095.00 C 0.00 0.00 0.00 19.92 -14.44 120 0 0 0
07AUG26 1,100.00 C 38.00 50.00 29.50 18.77 -13.89 120 5 168 0
07AUG26 1,105.00 C 0.00 0.00 0.00 17.67 -13.57 120 0 0 0
07AUG26 1,110.00 C 0.00 0.00 0.00 16.62 -13.24 120 2 2 +2
07AUG26 1,115.00 C 0.00 0.00 0.00 15.63 -12.91 120 0 0 0
07AUG26 1,120.00 C 24.30 24.30 24.30 14.69 -12.69 120 1 3 +1
07AUG26 1,125.00 C 22.25 22.25 22.25 13.80 -12.56 120 1 1 +1
07AUG26 1,130.00 C 0.00 0.00 0.00 12.95 -12.44 120 0 0 0
07AUG26 1,135.00 C 0.00 0.00 0.00 12.15 -12.29 120 0 0 0
07AUG26 1,140.00 C 0.00 0.00 0.00 11.38 -12.15 120 0 0 0
07AUG26 1,145.00 C 32.53 32.53 32.53 10.67 -11.99 120 15 15 +15
07AUG26 1,150.00 C 29.25 33.00 29.25 9.99 -11.81 120 18 38 +18
07AUG26 1,155.00 C 31.20 31.20 31.20 9.34 -11.43 120 1 1 +1
07AUG26 1,160.00 C 30.58 30.58 18.06 8.74 -11.04 120 16 15 +15
07AUG26 1,165.00 C 29.44 29.44 29.44 8.17 -10.66 119 6 6 +6
07AUG26 1,170.00 C 0.00 0.00 0.00 7.63 -10.29 119 0 0 0
07AUG26 1,175.00 C 0.00 0.00 0.00 7.12 -9.92 119 0 0 0
07AUG26 1,180.00 C 0.00 0.00 0.00 6.64 -9.56 119 0 1 0
07AUG26 1,185.00 C 0.00 0.00 0.00 6.01 -9.39 118 0 0 0
07AUG26 1,190.00 C 13.00 13.00 13.00 5.60 -9.03 118 1 2 +1
07AUG26 1,195.00 C 0.00 0.00 0.00 5.22 -8.68 118 0 1 0
07AUG26 1,200.00 C 22.63 24.00 22.63 4.86 -7.95 118 3 28 0
07AUG26 1,205.00 C 0.00 0.00 0.00 4.52 -7.64 118 0 0 0
07AUG26 1,210.00 C 0.00 0.00 0.00 4.20 -7.34 118 0 17 0
07AUG26 1,215.00 C 13.60 13.60 13.60 3.90 -7.05 118 1 16 +1
07AUG26 1,220.00 C 0.00 0.00 0.00 3.63 -6.75 118 0 16 0
07AUG26 1,225.00 C 0.00 0.00 0.00 3.37 -6.47 118 0 15 0
07AUG26 1,230.00 C 0.00 0.00 0.00 3.12 -6.20 118 0 210 0
07AUG26 1,235.00 C 0.00 0.00 0.00 2.89 -5.94 118 0 0 0
07AUG26 1,240.00 C 0.00 0.00 0.00 2.68 -5.68 118 0 0 0
07AUG26 1,245.00 C 0.00 0.00 0.00 2.49 -5.42 118 0 0 0
07AUG26 1,250.00 C 0.00 0.00 0.00 2.30 -5.19 118 0 0 0
07AUG26 1,255.00 C 0.00 0.00 0.00 2.13 -4.95 118 0 0 0
07AUG26 1,260.00 C 8.00 15.00 6.00 1.97 -4.73 118 9 17 +4
14AUG26 760.00 C 0.00 0.00 0.00 251.53 -22.43 108 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 246.95 -22.43 108 0 0 0
14AUG26 770.00 C 0.00 0.00 0.00 242.40 -22.42 108 0 0 0
14AUG26 775.00 C 0.00 0.00 0.00 237.87 -22.42 108 0 0 0
14AUG26 780.00 C 0.00 0.00 0.00 233.38 -22.40 108 0 0 0
14AUG26 785.00 C 0.00 0.00 0.00 228.91 -22.39 108 0 0 0
14AUG26 790.00 C 0.00 0.00 0.00 224.48 -22.38 108 0 0 0
14AUG26 795.00 C 0.00 0.00 0.00 220.08 -22.36 108 0 0 0
14AUG26 800.00 C 0.00 0.00 0.00 215.71 -22.34 108 0 0 0
14AUG26 805.00 C 0.00 0.00 0.00 207.10 -26.59 92 0 0 0
14AUG26 810.00 C 0.00 0.00 0.00 207.09 -22.28 108 0 0 0
14AUG26 815.00 C 0.00 0.00 0.00 202.83 -22.25 108 0 0 0
14AUG26 820.00 C 0.00 0.00 0.00 198.61 -22.22 108 0 0 0
14AUG26 825.00 C 0.00 0.00 0.00 194.43 -22.18 108 0 0 0
14AUG26 830.00 C 0.00 0.00 0.00 190.29 -22.14 108 0 0 0
14AUG26 835.00 C 0.00 0.00 0.00 186.19 -22.09 108 0 0 0
14AUG26 840.00 C 0.00 0.00 0.00 182.14 -22.03 108 0 0 0
14AUG26 845.00 C 0.00 0.00 0.00 178.12 -21.99 108 0 0 0
14AUG26 850.00 C 0.00 0.00 0.00 174.15 -21.93 108 0 0 0
14AUG26 855.00 C 0.00 0.00 0.00 170.23 -21.86 108 0 0 0
14AUG26 860.00 C 0.00 0.00 0.00 166.35 -21.79 108 0 0 0
14AUG26 865.00 C 0.00 0.00 0.00 162.52 -21.72 108 0 0 0
14AUG26 870.00 C 0.00 0.00 0.00 158.74 -21.64 108 0 0 0
14AUG26 875.00 C 0.00 0.00 0.00 155.00 -21.56 108 0 0 0
14AUG26 880.00 C 0.00 0.00 0.00 151.31 -21.48 108 0 0 0
14AUG26 885.00 C 0.00 0.00 0.00 147.68 -21.38 108 0 0 0
14AUG26 890.00 C 0.00 0.00 0.00 144.09 -21.28 108 0 0 0
14AUG26 895.00 C 0.00 0.00 0.00 140.55 -21.19 108 0 0 0
14AUG26 900.00 C 0.00 0.00 0.00 137.07 -21.08 108 0 0 0
14AUG26 905.00 C 0.00 0.00 0.00 133.64 -20.96 108 0 0 0
14AUG26 910.00 C 0.00 0.00 0.00 130.26 -20.84 108 0 1 0
14AUG26 915.00 C 0.00 0.00 0.00 126.93 -20.72 108 0 0 0
14AUG26 920.00 C 0.00 0.00 0.00 123.65 -20.60 108 0 1 0
14AUG26 925.00 C 0.00 0.00 0.00 120.43 -20.47 108 0 0 0
14AUG26 930.00 C 0.00 0.00 0.00 117.26 -20.34 108 0 0 0
14AUG26 935.00 C 0.00 0.00 0.00 114.15 -20.19 108 0 0 0
14AUG26 940.00 C 0.00 0.00 0.00 111.09 -20.05 108 0 0 0
14AUG26 945.00 C 0.00 0.00 0.00 108.09 -19.89 108 0 1 0
14AUG26 950.00 C 0.00 0.00 0.00 105.14 -19.73 108 0 1 0
14AUG26 955.00 C 0.00 0.00 0.00 102.24 -19.58 108 0 0 0
14AUG26 960.00 C 0.00 0.00 0.00 99.40 -19.41 108 0 0 0
14AUG26 965.00 C 0.00 0.00 0.00 96.61 -19.24 108 0 0 0
14AUG26 970.00 C 0.00 0.00 0.00 91.06 -21.89 104 0 0 0
14AUG26 975.00 C 0.00 0.00 0.00 88.46 -21.63 104 0 0 0
14AUG26 980.00 C 0.00 0.00 0.00 85.92 -21.37 104 0 7 0
14AUG26 985.00 C 0.00 0.00 0.00 83.43 -17.96 104 0 6 0
14AUG26 990.00 C 0.00 0.00 0.00 80.98 -17.79 104 0 2 0
14AUG26 995.00 C 0.00 0.00 0.00 78.60 -17.59 104 0 0 0
14AUG26 1,000.00 C 86.20 89.00 86.20 76.26 -17.41 104 9 10 +7
14AUG26 1,005.00 C 0.00 0.00 0.00 73.97 -17.22 105 0 1 0
14AUG26 1,010.00 C 85.95 85.95 85.95 71.74 -17.01 105 7 14 -1
14AUG26 1,015.00 C 83.61 83.61 83.61 69.55 -16.82 105 6 15 0
14AUG26 1,020.00 C 0.00 0.00 0.00 67.42 -16.88 105 0 2 0
14AUG26 1,025.00 C 0.00 0.00 0.00 65.33 -16.41 105 0 15 0
14AUG26 1,030.00 C 0.00 0.00 0.00 63.30 -16.20 105 0 1 0
14AUG26 1,035.00 C 0.00 0.00 0.00 61.31 -15.99 105 0 15 0
14AUG26 1,040.00 C 0.00 0.00 0.00 59.37 -15.78 105 0 0 0
14AUG26 1,045.00 C 0.00 0.00 0.00 57.48 -15.56 105 0 0 0
14AUG26 1,050.00 C 87.19 87.19 87.19 55.64 -15.34 105 7 14 +7
14AUG26 1,055.00 C 0.00 0.00 0.00 53.84 -15.13 105 0 0 0
14AUG26 1,060.00 C 82.78 82.78 62.74 52.36 -14.63 106 8 8 +8
14AUG26 1,065.00 C 0.00 0.00 0.00 50.54 -14.53 106 0 1 0
14AUG26 1,070.00 C 62.51 62.51 62.51 48.72 -14.46 106 15 15 +15
14AUG26 1,075.00 C 60.85 60.85 60.85 47.14 -14.20 106 15 48 +15
14AUG26 1,080.00 C 80.00 80.50 80.00 45.86 -13.68 106 20 56 +20
14AUG26 1,085.00 C 48.76 48.76 48.76 45.85 -12.02 109 1 1 +1
14AUG26 1,090.00 C 0.00 0.00 0.00 43.94 -12.47 108 0 0 0
14AUG26 1,095.00 C 70.00 70.00 70.00 42.62 -12.37 108 30 30 +30
14AUG26 1,100.00 C 0.00 0.00 0.00 41.35 -12.26 109 0 0 0
14AUG26 1,105.00 C 0.00 0.00 0.00 40.37 -11.90 109 0 0 0
14AUG26 1,110.00 C 0.00 0.00 0.00 39.24 -10.62 110 2 2 +2
14AUG26 1,115.00 C 66.55 66.55 66.55 37.87 -10.23 110 15 15 +15
14AUG26 1,120.00 C 0.00 0.00 0.00 36.54 -11.30 110 0 0 0
14AUG26 1,125.00 C 0.00 0.00 0.00 35.25 -11.32 110 0 0 0
14AUG26 1,130.00 C 0.00 0.00 0.00 34.00 -11.89 109 0 1 0
14AUG26 1,135.00 C 0.00 0.00 0.00 32.79 -12.13 109 0 0 0
14AUG26 1,140.00 C 51.70 51.70 51.70 31.61 -11.37 109 15 15 +15
14AUG26 1,145.00 C 0.00 0.00 0.00 30.47 -10.89 109 0 0 0
14AUG26 1,150.00 C 0.00 0.00 0.00 29.36 -11.46 109 0 0 0
14AUG26 1,155.00 C 0.00 0.00 0.00 28.29 -11.31 109 0 0 0
14AUG26 1,160.00 C 0.00 0.00 0.00 27.25 -10.24 109 0 0 0
14AUG26 1,165.00 C 0.00 0.00 0.00 26.24 -10.86 109 0 0 0
14AUG26 1,170.00 C 0.00 0.00 0.00 25.27 -10.63 109 0 0 0
14AUG26 1,175.00 C 0.00 0.00 0.00 24.33 -10.40 109 0 0 0
14AUG26 1,180.00 C 0.00 0.00 0.00 23.42 -10.18 109 0 0 0
14AUG26 1,185.00 C 0.00 0.00 0.00 22.53 -9.96 109 0 0 0
14AUG26 1,190.00 C 0.00 0.00 0.00 21.68 -9.74 109 0 0 0
14AUG26 1,195.00 C 0.00 0.00 0.00 20.86 -9.52 109 0 0 0
14AUG26 1,200.00 C 35.50 35.50 35.50 20.06 -9.31 109 3 7 +3
14AUG26 1,205.00 C 0.00 0.00 0.00 19.29 -9.10 109 0 0 0
14AUG26 1,210.00 C 0.00 0.00 0.00 18.55 -8.88 109 0 0 0
14AUG26 1,215.00 C 0.00 0.00 0.00 17.83 -8.68 109 0 0 0
14AUG26 1,220.00 C 0.00 0.00 0.00 17.13 -8.48 109 0 2 0
14AUG26 1,225.00 C 0.00 0.00 0.00 16.46 -8.28 109 0 0 0
14AUG26 1,230.00 C 0.00 0.00 0.00 15.82 -8.07 109 0 0 0
14AUG26 1,235.00 C 0.00 0.00 0.00 15.19 -7.88 109 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 14.59 -7.69 109 0 15 0
14AUG26 1,245.00 C 0.00 0.00 0.00 14.01 -6.87 109 0 0 0
14AUG26 1,250.00 C 0.00 0.00 0.00 13.45 -7.31 109 0 2 0
14AUG26 1,255.00 C 0.00 0.00 0.00 12.91 -7.13 109 0 0 0
14AUG26 1,260.00 C 28.00 32.60 20.74 12.39 -6.94 109 6 217 +3
28AUG26 710.00 C 0.00 0.00 0.00 306.65 -29.72 100 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 297.86 -29.55 100 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 280.50 -38.05 72 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 272.18 -37.62 76 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 263.98 -37.23 79 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 255.90 -28.30 82 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 247.95 -36.24 84 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 240.12 -35.77 85 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 232.42 -35.30 87 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 224.86 -26.12 88 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 217.44 -25.80 89 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 210.16 -29.13 90 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 203.03 -24.96 91 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 196.04 -28.25 91 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 195.05 -18.36 100 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 188.16 -23.77 100 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 181.42 -18.02 100 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 174.85 -21.28 100 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 168.43 -21.09 100 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 162.17 -23.38 100 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 156.08 -23.25 100 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 150.15 -23.10 100 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 144.38 -22.94 100 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 138.77 -22.76 100 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 133.32 -22.58 100 0 23 0
28AUG26 960.00 C 0.00 0.00 0.00 128.03 -22.38 100 0 1,937 0
28AUG26 970.00 C 0.00 0.00 0.00 119.21 -25.85 96 0 53 0
28AUG26 980.00 C 0.00 0.00 0.00 114.38 -25.48 96 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 109.71 -24.09 96 0 6 0
28AUG26 1,000.00 C 126.00 126.00 108.00 105.18 -28.61 96 5 31 0
28AUG26 1,010.00 C 99.16 99.16 99.16 100.80 -20.56 97 1 3 +1
28AUG26 1,020.00 C 0.00 0.00 0.00 96.56 -20.31 97 0 3 0
28AUG26 1,030.00 C 0.00 0.00 0.00 92.47 -20.03 97 0 0 0
28AUG26 1,040.00 C 0.00 0.00 0.00 89.60 -18.67 98 0 0 0
28AUG26 1,050.00 C 110.00 110.00 110.00 86.39 -17.78 99 2 2 +2
28AUG26 1,060.00 C 0.00 0.00 0.00 83.29 -16.90 99 0 0 0
28AUG26 1,070.00 C 0.00 0.00 0.00 79.78 -16.56 99 0 0 0
28AUG26 1,080.00 C 0.00 0.00 0.00 77.10 -15.51 100 0 21 0
28AUG26 1,090.00 C 0.00 0.00 0.00 74.46 -14.54 101 0 17 0
28AUG26 1,100.00 C 0.00 0.00 0.00 71.57 -16.58 101 0 37 0
28AUG26 1,110.00 C 0.00 0.00 0.00 68.53 -14.49 102 0 0 0
28AUG26 1,120.00 C 0.00 0.00 0.00 65.41 -14.97 101 0 15 0
28AUG26 1,130.00 C 0.00 0.00 0.00 62.42 -15.44 101 0 0 0
28AUG26 1,140.00 C 0.00 0.00 0.00 59.55 -16.69 101 0 0 0
28AUG26 1,150.00 C 73.00 75.00 70.00 56.79 -17.26 101 31 129 +30
28AUG26 1,160.00 C 0.00 0.00 0.00 54.14 -15.42 101 0 0 0
28AUG26 1,170.00 C 0.00 0.00 0.00 51.60 -15.86 101 0 0 0
28AUG26 1,180.00 C 0.00 0.00 0.00 49.16 -16.17 101 0 0 0
28AUG26 1,190.00 C 62.63 62.63 62.63 46.83 -15.80 101 1 1 +1
28AUG26 1,200.00 C 66.66 70.00 66.66 44.59 -15.44 101 2 30 0
28AUG26 1,210.00 C 50.00 50.00 50.00 42.45 -15.08 101 1 1 +1
28AUG26 1,220.00 C 0.00 0.00 0.00 40.40 -14.71 101 0 1 0
28AUG26 1,230.00 C 70.00 70.00 70.00 38.44 -14.35 101 4 4 +4
28AUG26 1,240.00 C 0.00 0.00 0.00 36.57 -13.99 101 0 0 0
28AUG26 1,250.00 C 53.00 53.00 53.00 34.78 -13.63 101 3 3 +3
28AUG26 1,260.00 C 0.00 0.00 0.00 33.06 -13.28 101 0 0 0
28AUG26 1,270.00 C 0.00 0.00 0.00 31.43 -12.92 101 0 0 0
28AUG26 1,280.00 C 0.00 0.00 0.00 29.87 -12.58 101 0 0 0
28AUG26 1,290.00 C 0.00 0.00 0.00 28.38 -12.23 101 0 0 0
28AUG26 1,300.00 C 50.00 50.00 50.00 26.95 -11.90 101 2 263 +2
28AUG26 1,310.00 C 50.00 50.00 38.00 25.60 -11.56 101 92 191 +61
29SEP26 710.00 C 0.00 0.00 0.00 325.37 -13.01 91 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 317.59 -15.82 91 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 309.92 -23.48 91 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 302.36 -23.48 91 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 294.93 -23.46 91 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 287.61 -16.24 91 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 280.41 -23.43 91 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 273.33 -19.25 91 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 266.38 -23.36 91 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 259.55 -19.04 91 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 252.84 -23.26 91 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 238.87 -22.50 84 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 232.60 -22.44 85 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 226.46 -25.67 85 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 220.43 -23.63 85 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 214.53 -29.52 86 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 208.74 -29.25 86 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 203.08 -28.96 86 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 197.53 -24.43 86 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 192.10 -21.98 86 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 186.79 -27.28 87 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 181.59 -26.86 87 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 176.52 -21.40 87 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 171.55 -23.54 87 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 166.70 -26.92 87 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 161.96 -23.31 87 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 157.34 -26.31 88 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 152.82 -20.64 88 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 148.41 -20.88 88 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 144.11 -20.39 88 0 10 0
29SEP26 1,010.00 C 0.00 0.00 0.00 139.91 -20.12 88 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 135.82 -19.94 88 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 131.83 -19.75 88 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 127.94 -19.56 88 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 124.57 -18.95 89 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 120.70 -18.93 89 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 118.52 -17.31 90 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 114.71 -17.41 89 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 111.87 -16.63 90 0 0 0
29SEP26 1,100.00 C 0.00 0.00 0.00 109.04 -15.94 90 0 0 0
29SEP26 1,110.00 C 0.00 0.00 0.00 106.40 -15.13 91 0 0 0
29SEP26 1,120.00 C 0.00 0.00 0.00 103.87 -14.30 91 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 101.53 -13.37 92 0 5 0
29SEP26 1,140.00 C 0.00 0.00 0.00 98.85 -12.85 92 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 97.00 -11.59 93 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 94.01 -11.89 93 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 91.11 -12.42 92 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 88.30 -12.95 92 0 0 0
29SEP26 1,190.00 C 0.00 0.00 0.00 85.56 -13.48 92 0 0 0
29SEP26 1,200.00 C 90.00 90.00 90.00 82.90 -13.99 92 1 3 +1
29SEP26 1,210.00 C 0.00 0.00 0.00 80.31 -14.50 92 0 0 0
29SEP26 1,220.00 C 0.00 0.00 0.00 77.80 -16.62 92 0 0 0
29SEP26 1,230.00 C 0.00 0.00 0.00 75.36 -16.38 92 0 0 0
29SEP26 1,240.00 C 0.00 0.00 0.00 73.00 -16.13 92 0 0 0
29SEP26 1,250.00 C 0.00 0.00 0.00 70.70 -15.89 92 0 0 0
29SEP26 1,260.00 C 0.00 0.00 0.00 68.47 -15.65 92 0 0 0
29SEP26 1,270.00 C 0.00 0.00 0.00 66.31 -15.40 92 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 64.21 -15.16 92 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 62.17 -14.92 92 0 0 0
29SEP26 1,300.00 C 0.00 0.00 0.00 60.19 -14.68 92 0 0 0
29SEP26 1,310.00 C 0.00 0.00 0.00 58.28 -14.43 92 0 9 0
29OCT26 710.00 C 0.00 0.00 0.00 330.86 -28.73 78 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 324.10 -29.37 79 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 317.44 -28.80 80 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 310.77 -27.21 80 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 304.11 -28.39 81 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 297.44 -28.20 81 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 290.78 -27.99 81 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 284.43 -30.85 81 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 278.47 -30.25 82 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 272.52 -26.30 82 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 266.56 -26.12 82 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 260.61 -29.13 83 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 254.66 -24.64 83 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 248.70 -24.74 83 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 243.09 -24.53 83 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 237.89 -24.01 83 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 232.69 -23.62 84 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 227.49 -23.29 84 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 222.29 -19.95 84 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 217.09 -19.87 84 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 211.89 -23.17 84 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 206.69 -20.36 84 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 202.13 -22.15 84 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 197.70 -21.23 85 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 193.26 -22.34 85 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 188.83 -22.25 85 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 184.40 -22.22 85 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 179.97 -22.30 85 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 175.53 -19.80 85 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 171.10 -20.03 85 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 167.06 -14.20 85 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 163.38 -13.46 85 0 11 0
29OCT26 1,030.00 C 0.00 0.00 0.00 159.70 -13.28 85 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 156.02 -13.21 85 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 152.34 -13.23 85 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 148.66 -13.30 86 0 0 0
29OCT26 1,070.00 C 0.00 0.00 0.00 144.98 -13.46 86 0 0 0
29OCT26 1,080.00 C 0.00 0.00 0.00 141.30 -13.70 86 0 1 0
29OCT26 1,090.00 C 0.00 0.00 0.00 141.29 -10.38 88 0 10 0
29OCT26 1,100.00 C 169.58 169.58 169.58 141.28 -8.15 89 15 30 +15
29OCT26 1,110.00 C 0.00 0.00 0.00 138.00 -8.13 89 0 15 0
29OCT26 1,120.00 C 160.29 160.29 160.29 135.03 -6.40 89 15 45 +15
29OCT26 1,130.00 C 0.00 0.00 0.00 132.09 -6.28 89 0 25 0
29OCT26 1,140.00 C 0.00 0.00 0.00 129.94 -5.45 90 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 126.78 -5.70 90 0 0 0
29OCT26 1,160.00 C 0.00 0.00 0.00 123.63 -6.04 90 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 120.47 -6.44 90 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 117.31 -9.33 90 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 114.16 -10.37 90 0 7 0
29OCT26 1,200.00 C 0.00 0.00 0.00 111.40 -11.21 90 0 1 0
29OCT26 1,210.00 C 0.00 0.00 0.00 108.92 -10.47 90 0 0 0
29OCT26 1,220.00 C 0.00 0.00 0.00 106.45 -10.22 90 0 0 0
29OCT26 1,230.00 C 114.09 120.94 114.09 103.97 -10.12 89 31 31 +31
29OCT26 1,240.00 C 0.00 0.00 0.00 101.50 -10.11 89 0 0 0
29OCT26 1,250.00 C 125.00 125.00 125.00 99.02 -10.12 89 1 1 +1
29OCT26 1,260.00 C 0.00 0.00 0.00 96.54 -10.13 89 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 94.07 -10.13 89 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 91.59 -10.13 89 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 89.12 -10.13 89 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 86.64 -10.14 89 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 84.65 -9.66 89 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 350.42 -28.39 82 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 350.41 -21.67 87 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 333.35 -32.00 79 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 330.29 -28.33 82 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 330.28 -21.61 87 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 324.26 -20.98 87 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 318.24 -21.01 87 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 302.85 -30.40 81 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 297.02 -30.24 81 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 294.18 -27.09 83 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 294.17 -21.11 87 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 288.15 -21.13 87 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 282.48 -20.81 87 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 272.01 -25.34 84 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 272.00 -20.13 87 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 266.76 -20.16 87 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 256.29 -25.42 84 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 256.28 -20.21 87 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 251.03 -20.25 87 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 245.79 -20.27 87 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 233.34 -27.51 83 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 228.96 -21.60 83 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 224.64 -25.91 83 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 220.32 -21.38 83 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 216.00 -25.69 83 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 211.68 -25.59 84 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 207.37 -25.47 84 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 203.05 -25.36 84 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 198.73 -25.26 84 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 194.41 -25.15 84 0 2 0
27NOV26 1,010.00 C 0.00 0.00 0.00 190.48 -18.20 84 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 186.91 -17.48 84 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 183.33 -17.00 84 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 179.76 -17.02 84 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 176.19 -17.04 84 0 0 0
27NOV26 1,060.00 C 185.82 185.82 185.82 172.61 -17.07 84 15 15 +15
27NOV26 1,070.00 C 187.19 187.19 182.33 169.04 -17.10 84 30 30 +30
27NOV26 1,080.00 C 183.73 183.73 178.94 166.41 -16.18 85 22 22 +22
27NOV26 1,090.00 C 180.33 180.33 175.59 161.89 -17.15 84 30 30 +30
27NOV26 1,100.00 C 0.00 0.00 0.00 159.39 -16.10 85 0 0 0
27NOV26 1,110.00 C 0.00 0.00 0.00 156.60 -15.34 85 0 0 0
27NOV26 1,120.00 C 0.00 0.00 0.00 156.59 -11.80 87 0 0 0
27NOV26 1,130.00 C 0.00 0.00 0.00 155.33 -9.51 87 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 152.90 -8.69 88 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 148.64 -10.10 87 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 147.03 -8.86 88 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 143.80 -9.23 87 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 141.47 -11.43 88 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 139.27 -10.20 88 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 136.88 -12.45 88 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 133.90 -10.38 88 0 0 0
27NOV26 1,220.00 C 0.00 0.00 0.00 130.85 -9.42 88 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 128.27 -9.29 88 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 125.88 -10.13 88 0 0 0
27NOV26 1,250.00 C 0.00 0.00 0.00 123.50 -10.25 88 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 121.11 -12.37 88 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 118.73 -12.75 88 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 116.34 -10.92 88 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 113.96 -11.73 88 0 0 0
27NOV26 1,300.00 C 143.00 143.00 127.00 111.57 -13.85 88 2 1 +1
27NOV26 1,310.00 C 0.00 0.00 0.00 109.19 -14.48 88 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 370.00 -22.47 84 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 363.34 -22.49 84 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 356.83 -22.37 84 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 350.90 -21.89 84 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 344.98 -21.91 84 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 339.05 -21.95 84 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 333.12 -21.98 84 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 327.20 -22.01 84 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 321.27 -22.04 84 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 315.34 -22.08 84 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 309.42 -22.11 84 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 304.23 -21.40 84 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 299.09 -21.18 84 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 293.94 -21.22 84 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 288.79 -21.25 84 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 278.50 -26.43 81 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 278.49 -21.32 84 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 273.34 -21.35 84 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 268.19 -21.39 84 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 263.04 -21.42 84 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 258.49 -20.85 84 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 254.13 -20.15 84 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 249.77 -20.18 84 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 245.40 -20.22 84 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 241.04 -20.25 84 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 236.68 -20.28 84 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 232.31 -20.32 84 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 227.95 -20.34 84 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 216.88 -27.08 81 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 212.65 -26.98 81 0 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 208.80 -19.44 81 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 205.31 -18.73 81 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 201.82 -18.53 81 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 198.32 -22.02 81 0 1 0
30DEC26 1,050.00 C 213.69 213.69 213.69 197.60 -22.14 82 10 10 +10
30DEC26 1,060.00 C 0.00 0.00 0.00 194.41 -21.76 82 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 190.77 -21.83 82 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 186.68 -22.35 82 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 181.60 -23.86 82 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 181.59 -20.30 83 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 174.23 -24.09 82 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 172.30 -22.45 82 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 169.63 -21.55 82 0 2 0
30DEC26 1,140.00 C 0.00 0.00 0.00 168.23 -19.38 83 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 166.92 -17.35 83 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 166.91 -14.50 85 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 165.17 -13.38 85 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 160.90 -14.78 85 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 160.03 -12.79 85 0 0 0
30DEC26 1,200.00 C 170.07 170.07 170.07 156.18 -13.78 85 2 17 0
30DEC26 1,210.00 C 0.00 0.00 0.00 154.06 -13.04 85 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 151.26 -14.70 85 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 148.29 -13.09 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 145.31 -13.21 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 142.62 -13.04 85 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 140.30 -14.78 85 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 137.99 -11.95 85 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 135.67 -11.41 85 0 0 0
30DEC26 1,290.00 C 0.00 0.00 0.00 133.35 -13.72 85 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 131.03 -15.82 85 0 0 0
30DEC26 1,310.00 C 150.00 160.00 150.00 128.72 -11.62 85 2 1 +1
30MAR27 710.00 C 0.00 0.00 0.00 398.68 -19.76 78 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 392.95 -19.77 78 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 387.22 -19.79 78 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 381.48 -19.81 78 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 375.75 -19.82 78 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 370.02 -19.84 78 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 364.29 -19.85 78 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 358.57 -19.86 78 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 353.61 -19.10 78 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 348.66 -18.75 78 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 343.70 -18.77 78 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 338.75 -18.78 78 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 333.79 -18.80 78 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 328.84 -18.81 78 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 323.88 -18.83 78 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 318.93 -18.84 78 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 313.97 -18.86 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 309.02 -18.87 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 304.44 -18.51 78 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 296.09 -24.32 76 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 296.08 -16.19 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 291.90 -17.53 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 287.73 -16.22 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 283.55 -17.56 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 279.37 -17.57 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 275.19 -17.59 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 271.02 -17.60 78 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 266.84 -17.62 78 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 262.66 -17.63 78 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 258.49 -18.67 78 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 247.06 -24.91 75 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 243.73 -24.08 75 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 240.41 -23.48 75 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 237.08 -23.39 75 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 233.76 -18.44 75 0 0 0
30MAR27 1,060.00 C 0.00 0.00 0.00 230.43 -15.60 75 0 0 0
30MAR27 1,070.00 C 0.00 0.00 0.00 227.11 -15.61 75 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 227.10 -15.61 77 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 227.09 -9.01 78 0 1 0
30MAR27 1,100.00 C 0.00 0.00 0.00 223.85 -12.24 78 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 220.42 -15.66 78 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 216.99 -16.17 78 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 213.57 -16.18 78 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 208.28 -21.46 77 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 207.37 -15.55 78 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 204.64 -14.86 78 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 201.90 -17.59 78 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 199.17 -14.40 78 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 196.43 -14.41 78 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 195.69 -15.14 78 0 215 0
30MAR27 1,210.00 C 0.00 0.00 0.00 190.97 -19.85 78 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 188.23 -20.53 78 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 185.50 -20.46 78 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 182.76 -20.39 78 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 180.03 -20.32 78 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 177.29 -20.26 78 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 174.56 -20.18 78 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 174.55 -17.39 79 0 267 0
30MAR27 1,290.00 C 0.00 0.00 0.00 169.09 -20.05 78 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 166.70 -19.63 78 0 0 0
30MAR27 1,310.00 C 0.00 0.00 0.00 164.58 -18.95 78 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 426.87 -23.90 76 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 421.33 -23.95 76 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 415.79 -24.00 76 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 410.26 -24.04 76 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 404.72 -24.09 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 399.83 -23.49 76 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 395.07 -23.41 76 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 390.31 -23.46 76 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 385.54 -23.51 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 380.78 -23.55 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 376.02 -23.59 76 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 371.25 -23.65 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 366.49 -23.69 76 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 361.73 -23.73 76 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 356.96 -23.78 76 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 352.20 -23.83 76 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 347.51 -23.80 76 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 339.53 -27.06 75 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 339.52 -22.80 76 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 325.46 -32.91 73 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 321.59 -32.83 73 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 317.71 -32.76 73 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 313.84 -32.68 73 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 309.96 -32.61 73 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 306.09 -32.53 73 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 302.21 -32.46 73 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 298.34 -32.38 73 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 294.46 -32.31 73 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 290.59 -32.23 73 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 286.71 -22.59 73 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 283.21 -22.26 73 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 280.05 -21.59 73 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 276.89 -21.14 73 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 273.73 -21.18 73 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 270.56 -21.23 73 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 267.40 -21.27 73 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 264.24 -21.31 73 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 261.08 -21.34 74 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 257.92 -21.38 74 0 0 0
29JUN27 1,100.00 C 260.00 260.00 260.00 254.75 -21.43 74 1 1 +1
29JUN27 1,110.00 C 0.00 0.00 0.00 251.59 -21.47 74 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 248.43 -21.51 74 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 245.27 -24.66 74 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 242.57 -27.35 74 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 239.99 -28.64 74 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 237.55 -27.86 74 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 235.10 -27.10 74 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 232.68 -26.30 74 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 230.31 -25.45 74 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 227.97 -25.09 74 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 225.68 -24.83 75 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 223.42 -24.54 75 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 221.19 -24.22 75 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 219.00 -23.87 75 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 216.84 -23.48 75 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 214.72 -23.05 75 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 212.63 -22.59 75 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 210.58 -22.10 75 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 208.55 -21.58 76 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 208.54 -19.04 76 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 208.53 -16.50 77 0 0 0
TOTAL CALL 582 6,341 +487
07AUG26 760.00 P 1.00 1.10 1.00 0.44 -0.58 118 20 62 +20
07AUG26 765.00 P 0.00 0.00 0.00 0.50 -0.62 118 0 0 0
07AUG26 770.00 P 1.00 1.00 1.00 0.61 -0.67 119 10 10 +10
07AUG26 775.00 P 0.00 0.00 0.00 0.71 -0.74 118 0 0 0
07AUG26 780.00 P 0.00 0.00 0.00 0.81 -0.81 118 0 0 0
07AUG26 785.00 P 0.00 0.00 0.00 0.92 -0.86 118 0 0 0
07AUG26 790.00 P 0.00 0.00 0.00 1.08 -0.93 118 0 0 0
07AUG26 795.00 P 0.00 0.00 0.00 1.25 -1.02 118 0 0 0
07AUG26 800.00 P 1.35 1.70 1.35 1.41 -1.11 118 5 31 0
07AUG26 805.00 P 0.00 0.00 0.00 1.59 -1.19 118 0 0 0
07AUG26 810.00 P 0.00 0.00 0.00 1.84 -1.20 118 0 1 0
07AUG26 815.00 P 0.00 0.00 0.00 2.09 -1.32 118 0 0 0
07AUG26 820.00 P 0.00 0.00 0.00 2.34 -1.45 118 0 2 0
07AUG26 825.00 P 0.00 0.00 0.00 2.61 -1.56 118 0 0 0
07AUG26 830.00 P 0.00 0.00 0.00 2.98 -1.57 118 0 0 0
07AUG26 835.00 P 0.00 0.00 0.00 3.36 -1.59 118 0 11 0
07AUG26 840.00 P 1.90 1.90 1.90 3.73 -1.76 118 1 4 0
07AUG26 845.00 P 0.00 0.00 0.00 3.98 -2.06 117 0 0 0
07AUG26 850.00 P 2.50 3.50 2.50 4.50 -2.08 118 4 5 0
07AUG26 855.00 P 6.23 6.23 6.23 5.02 -2.11 118 15 24 +10
07AUG26 860.00 P 5.06 5.06 5.06 5.54 -2.37 117 1 12 -1
07AUG26 865.00 P 5.00 5.72 5.00 6.06 -2.63 117 35 34 +34
07AUG26 870.00 P 7.66 7.66 6.90 6.72 -2.75 117 17 17 +17
07AUG26 875.00 P 7.52 7.52 7.52 7.45 -2.80 117 15 15 +15
07AUG26 880.00 P 6.00 8.50 3.20 8.17 -2.83 117 55 29 -1
07AUG26 885.00 P 0.00 0.00 0.00 8.89 -2.92 117 0 2 0
07AUG26 890.00 P 5.00 8.57 5.00 9.70 -3.11 117 26 3 -15
07AUG26 895.00 P 8.83 8.83 8.83 10.68 -3.18 117 15 15 +13
07AUG26 900.00 P 10.00 14.00 4.50 11.80 -3.11 118 26 64 -10
07AUG26 905.00 P 0.00 0.00 0.00 12.62 -3.34 117 0 17 0
07AUG26 910.00 P 8.20 8.20 8.20 13.73 -3.27 117 2 3 +2
07AUG26 915.00 P 5.90 5.90 5.90 14.98 -3.22 117 15 16 +14
07AUG26 920.00 P 12.99 16.00 10.50 16.33 -3.23 118 21 20 +17
07AUG26 925.00 P 14.08 14.08 14.08 17.79 -3.14 118 15 16 +14
07AUG26 930.00 P 16.50 16.50 16.50 19.23 -3.06 119 3 14 +3
07AUG26 935.00 P 21.00 21.00 21.00 21.00 -2.49 120 1 1 +1
07AUG26 940.00 P 16.64 20.55 16.64 22.92 -2.09 120 16 17 +16
07AUG26 945.00 P 17.79 17.79 17.79 24.61 -2.11 120 15 15 +15
07AUG26 950.00 P 30.00 30.00 18.50 26.31 -1.85 121 8 20 +2
07AUG26 955.00 P 25.91 25.91 25.91 28.01 -2.15 121 2 5 +2
07AUG26 960.00 P 23.30 24.50 23.30 29.94 -1.94 121 4 4 +4
07AUG26 965.00 P 0.00 0.00 0.00 32.02 -1.58 121 0 0 0
07AUG26 970.00 P 21.00 28.00 21.00 34.11 -0.89 121 2 5 +2
07AUG26 975.00 P 0.00 0.00 0.00 36.19 -1.34 121 0 0 0
07AUG26 980.00 P 18.00 40.00 18.00 38.28 -1.07 121 26 108 +22
07AUG26 985.00 P 0.00 0.00 0.00 40.67 -1.08 121 0 0 0
07AUG26 990.00 P 0.00 0.00 0.00 43.17 -0.31 121 0 0 0
07AUG26 995.00 P 48.12 48.12 48.12 45.66 -0.31 122 1 1 +1
07AUG26 1,000.00 P 42.00 51.00 42.00 48.15 -0.10 122 2 9 0
07AUG26 1,005.00 P 0.00 0.00 0.00 50.64 -0.12 122 0 0 0
07AUG26 1,010.00 P 0.00 0.00 0.00 53.46 +0.53 122 0 0 0
07AUG26 1,015.00 P 0.00 0.00 0.00 56.37 +0.58 122 0 0 0
07AUG26 1,020.00 P 47.00 62.00 47.00 59.27 +0.96 123 5 4 +4
07AUG26 1,025.00 P 60.00 65.00 60.00 62.17 +1.35 123 4 0 0
07AUG26 1,030.00 P 47.45 47.45 46.00 65.07 +1.57 123 4 2 +2
07AUG26 1,035.00 P 0.00 0.00 0.00 68.26 +1.83 123 0 0 0
07AUG26 1,040.00 P 44.31 44.31 44.31 71.56 +2.21 124 1 1 +1
07AUG26 1,045.00 P 0.00 0.00 0.00 74.86 +2.59 124 0 0 0
07AUG26 1,050.00 P 75.00 75.00 75.00 78.16 +2.96 124 3 6 -1
07AUG26 1,055.00 P 0.00 0.00 0.00 79.08 +0.96 118 0 15 0
07AUG26 1,060.00 P 0.00 0.00 0.00 82.48 +1.35 118 0 0 0
07AUG26 1,065.00 P 0.00 0.00 0.00 86.04 +1.60 118 0 0 0
07AUG26 1,070.00 P 56.73 56.73 56.73 89.60 +1.84 118 4 4 +4
07AUG26 1,075.00 P 89.91 89.91 59.63 93.16 +2.08 118 8 5 +4
07AUG26 1,080.00 P 93.41 93.41 93.41 96.72 +2.32 118 4 4 +4
07AUG26 1,085.00 P 96.96 96.96 96.96 100.34 +2.62 118 4 4 +4
07AUG26 1,090.00 P 0.00 0.00 0.00 104.22 +3.18 118 0 0 0
07AUG26 1,095.00 P 71.89 71.89 71.89 108.10 +3.45 118 3 3 +3
07AUG26 1,100.00 P 0.00 0.00 0.00 111.99 +3.65 118 0 15 0
07AUG26 1,105.00 P 75.32 75.32 75.32 115.87 +3.84 118 3 18 +3
07AUG26 1,110.00 P 0.00 0.00 0.00 119.75 +4.04 118 0 0 0
07AUG26 1,115.00 P 85.43 85.43 85.43 123.84 +4.44 118 5 5 +5
07AUG26 1,120.00 P 0.00 0.00 0.00 127.99 +4.90 118 0 0 0
07AUG26 1,125.00 P 0.00 0.00 0.00 132.15 +9.00 118 0 0 0
07AUG26 1,130.00 P 0.00 0.00 0.00 136.31 +9.26 118 0 0 0
07AUG26 1,135.00 P 0.00 0.00 0.00 140.47 +9.53 118 0 0 0
07AUG26 1,140.00 P 0.00 0.00 0.00 144.65 +9.81 118 0 0 0
07AUG26 1,145.00 P 0.00 0.00 0.00 149.04 +10.30 118 0 0 0
07AUG26 1,150.00 P 0.00 0.00 0.00 153.42 +10.78 118 0 0 0
07AUG26 1,155.00 P 0.00 0.00 0.00 157.81 +11.27 118 0 0 0
07AUG26 1,160.00 P 0.00 0.00 0.00 162.20 +11.65 118 0 0 0
07AUG26 1,165.00 P 0.00 0.00 0.00 166.58 +11.86 118 0 0 0
07AUG26 1,170.00 P 0.00 0.00 0.00 171.04 +12.14 118 0 0 0
07AUG26 1,175.00 P 0.00 0.00 0.00 175.61 +12.54 118 0 0 0
07AUG26 1,180.00 P 0.00 0.00 0.00 180.17 +12.93 118 0 0 0
07AUG26 1,185.00 P 0.00 0.00 0.00 184.74 +13.33 118 0 0 0
07AUG26 1,190.00 P 0.00 0.00 0.00 189.31 +13.73 118 0 0 0
07AUG26 1,195.00 P 0.00 0.00 0.00 193.88 +14.02 118 0 0 0
07AUG26 1,200.00 P 0.00 0.00 0.00 198.52 +14.27 118 0 0 0
07AUG26 1,205.00 P 0.00 0.00 0.00 203.22 +14.57 118 0 0 0
07AUG26 1,210.00 P 0.00 0.00 0.00 207.92 +14.88 118 0 0 0
07AUG26 1,215.00 P 0.00 0.00 0.00 212.63 +15.19 118 0 0 0
07AUG26 1,220.00 P 0.00 0.00 0.00 217.34 +15.50 118 0 0 0
07AUG26 1,225.00 P 0.00 0.00 0.00 222.04 +15.80 118 0 0 0
07AUG26 1,230.00 P 0.00 0.00 0.00 226.80 +16.12 118 0 0 0
07AUG26 1,235.00 P 0.00 0.00 0.00 231.60 +16.34 118 0 0 0
07AUG26 1,240.00 P 0.00 0.00 0.00 236.41 +16.58 118 0 0 0
07AUG26 1,245.00 P 0.00 0.00 0.00 241.22 +16.81 118 0 0 0
07AUG26 1,250.00 P 0.00 0.00 0.00 246.03 +17.05 118 0 0 0
07AUG26 1,255.00 P 0.00 0.00 0.00 250.84 +17.28 118 0 0 0
07AUG26 1,260.00 P 0.00 0.00 0.00 255.66 +17.52 118 0 0 0
14AUG26 760.00 P 3.30 3.50 2.87 4.87 -0.25 108 13 54 +5
14AUG26 765.00 P 0.00 0.00 0.00 5.26 -0.25 108 0 0 0
14AUG26 770.00 P 0.00 0.00 0.00 5.66 -0.25 108 0 0 0
14AUG26 775.00 P 0.00 0.00 0.00 6.12 -0.19 108 0 0 0
14AUG26 780.00 P 5.00 5.00 5.00 6.68 -0.18 108 1 1 +1
14AUG26 785.00 P 0.00 0.00 0.00 7.24 -0.19 108 0 0 0
14AUG26 790.00 P 0.00 0.00 0.00 7.81 -0.19 108 0 0 0
14AUG26 795.00 P 0.00 0.00 0.00 8.37 -0.19 108 0 0 0
14AUG26 800.00 P 0.00 0.00 0.00 8.94 -0.19 108 0 0 0
14AUG26 805.00 P 0.00 0.00 0.00 9.60 -0.10 108 0 0 0
14AUG26 810.00 P 0.00 0.00 0.00 10.38 0.00 108 0 0 0
14AUG26 815.00 P 0.00 0.00 0.00 11.16 -0.01 108 0 0 0
14AUG26 820.00 P 0.00 0.00 0.00 11.58 -0.37 107 0 0 0
14AUG26 825.00 P 0.00 0.00 0.00 12.72 -0.02 108 0 0 0
14AUG26 830.00 P 0.00 0.00 0.00 13.09 -0.44 107 0 0 0
14AUG26 835.00 P 0.00 0.00 0.00 13.93 -0.38 107 0 0 0
14AUG26 840.00 P 0.00 0.00 0.00 14.94 -0.16 107 0 0 0
14AUG26 845.00 P 0.00 0.00 0.00 15.95 -0.16 107 0 0 0
14AUG26 850.00 P 15.00 15.00 11.84 16.96 -0.72 107 2 20 +1
14AUG26 855.00 P 0.00 0.00 0.00 17.98 -0.24 107 0 0 0
14AUG26 860.00 P 0.00 0.00 0.00 18.99 -0.28 106 0 0 0
14AUG26 865.00 P 0.00 0.00 0.00 20.00 -0.93 106 0 0 0
14AUG26 870.00 P 16.54 16.54 16.54 21.29 -0.72 107 6 6 +6
14AUG26 875.00 P 0.00 0.00 0.00 22.60 -0.50 106 0 0 0
14AUG26 880.00 P 18.70 18.70 18.70 23.92 -0.57 106 6 9 +6
14AUG26 885.00 P 0.00 0.00 0.00 25.23 -0.66 106 0 0 0
14AUG26 890.00 P 0.00 0.00 0.00 26.54 -0.75 106 0 1 0
14AUG26 895.00 P 22.80 26.60 22.80 27.85 -0.85 106 2 2 +2
14AUG26 900.00 P 32.00 32.00 22.73 29.26 -0.84 106 4 18 -1
14AUG26 905.00 P 0.00 0.00 0.00 30.92 -0.59 106 0 2 0
14AUG26 910.00 P 0.00 0.00 0.00 32.57 -0.34 106 0 0 0
14AUG26 915.00 P 0.00 0.00 0.00 34.22 -0.37 106 0 15 0
14AUG26 920.00 P 0.00 0.00 0.00 35.90 -0.46 106 0 15 0
14AUG26 925.00 P 0.00 0.00 0.00 37.86 -0.26 106 0 0 0
14AUG26 930.00 P 0.00 0.00 0.00 39.89 0.00 107 0 0 0
14AUG26 935.00 P 0.00 0.00 0.00 41.17 -0.48 106 0 15 0
14AUG26 940.00 P 0.00 0.00 0.00 43.31 -0.11 106 0 15 0
14AUG26 945.00 P 0.00 0.00 0.00 45.55 +0.37 107 0 15 0
14AUG26 950.00 P 47.07 47.07 47.07 47.72 +0.65 107 4 4 +4
14AUG26 955.00 P 0.00 0.00 0.00 49.83 +0.61 107 0 0 0
14AUG26 960.00 P 0.00 0.00 0.00 52.33 +0.95 107 0 8 0
14AUG26 965.00 P 0.00 0.00 0.00 55.33 +1.80 109 0 0 0
14AUG26 970.00 P 49.46 49.46 49.45 57.28 +1.59 108 6 6 +6
14AUG26 975.00 P 0.00 0.00 0.00 59.01 +2.51 107 0 0 0
14AUG26 980.00 P 53.39 53.39 53.39 63.06 +6.55 110 1 88 +1
14AUG26 985.00 P 0.00 0.00 0.00 66.28 +4.12 111 0 0 0
14AUG26 990.00 P 0.00 0.00 0.00 68.83 +4.30 111 0 0 0
14AUG26 995.00 P 0.00 0.00 0.00 71.38 +4.29 111 0 0 0
14AUG26 1,000.00 P 0.00 0.00 0.00 73.94 +4.28 111 0 17 0
14AUG26 1,005.00 P 0.00 0.00 0.00 76.49 +4.27 111 0 0 0
14AUG26 1,010.00 P 0.00 0.00 0.00 79.37 +4.59 111 0 0 0
14AUG26 1,015.00 P 0.00 0.00 0.00 82.34 +4.99 111 0 0 0
14AUG26 1,020.00 P 0.00 0.00 0.00 85.30 +5.39 111 0 0 0
14AUG26 1,025.00 P 0.00 0.00 0.00 88.26 +5.78 112 0 0 0
14AUG26 1,030.00 P 0.00 0.00 0.00 91.22 +6.01 112 0 0 0
14AUG26 1,035.00 P 0.00 0.00 0.00 94.18 +6.00 112 0 0 0
14AUG26 1,040.00 P 0.00 0.00 0.00 97.14 +5.99 112 0 0 0
14AUG26 1,045.00 P 93.81 93.81 93.81 100.14 +6.02 112 7 7 +7
14AUG26 1,050.00 P 0.00 0.00 0.00 103.50 +6.40 112 0 0 0
14AUG26 1,055.00 P 100.20 102.56 100.20 106.85 +6.78 112 14 14 +14
14AUG26 1,060.00 P 0.00 0.00 0.00 110.20 +7.16 113 0 0 0
14AUG26 1,065.00 P 0.00 0.00 0.00 113.56 +7.55 113 0 15 0
14AUG26 1,070.00 P 95.00 95.00 95.00 116.91 +7.92 113 2 17 +2
14AUG26 1,075.00 P 0.00 0.00 0.00 120.27 +7.93 113 0 15 0
14AUG26 1,080.00 P 0.00 0.00 0.00 123.62 +7.91 113 0 15 0
14AUG26 1,085.00 P 0.00 0.00 0.00 123.63 +4.56 108 0 15 0
14AUG26 1,090.00 P 118.81 118.81 118.81 126.92 +4.48 108 7 22 +7
14AUG26 1,095.00 P 122.26 122.26 122.26 130.53 +4.73 108 7 22 +7
14AUG26 1,100.00 P 125.76 125.76 125.76 134.14 +4.97 108 7 7 +7
14AUG26 1,105.00 P 129.30 129.30 120.25 137.75 +5.22 108 13 13 +13
14AUG26 1,110.00 P 132.86 132.86 123.75 141.36 +5.46 108 13 13 +13
14AUG26 1,115.00 P 127.31 127.31 127.31 144.97 +5.63 108 6 6 +6
14AUG26 1,120.00 P 130.89 130.89 130.89 148.58 +5.52 108 5 5 +5
14AUG26 1,125.00 P 0.00 0.00 0.00 152.20 +9.13 108 0 0 0
14AUG26 1,130.00 P 0.00 0.00 0.00 156.05 +9.92 108 0 0 0
14AUG26 1,135.00 P 130.16 130.16 130.16 159.98 +10.23 108 6 6 +6
14AUG26 1,140.00 P 0.00 0.00 0.00 163.90 +10.53 108 0 0 0
14AUG26 1,145.00 P 137.28 137.28 137.28 167.82 +10.83 108 6 6 +6
14AUG26 1,150.00 P 0.00 0.00 0.00 171.75 +11.14 108 0 0 0
14AUG26 1,155.00 P 0.00 0.00 0.00 175.67 +11.43 108 0 0 0
14AUG26 1,160.00 P 0.00 0.00 0.00 179.60 +11.73 108 0 0 0
14AUG26 1,165.00 P 0.00 0.00 0.00 183.53 +11.72 108 0 0 0
14AUG26 1,170.00 P 0.00 0.00 0.00 193.12 +17.38 117 0 0 0
14AUG26 1,175.00 P 0.00 0.00 0.00 193.13 +13.46 111 0 0 0
14AUG26 1,180.00 P 0.00 0.00 0.00 195.88 +12.28 108 0 0 0
14AUG26 1,185.00 P 0.00 0.00 0.00 200.08 +12.54 108 0 0 0
14AUG26 1,190.00 P 0.00 0.00 0.00 204.27 +12.80 108 0 0 0
14AUG26 1,195.00 P 0.00 0.00 0.00 208.46 +13.06 108 0 0 0
14AUG26 1,200.00 P 0.00 0.00 0.00 212.66 +13.32 108 0 0 0
14AUG26 1,205.00 P 0.00 0.00 0.00 216.85 +13.57 108 0 0 0
14AUG26 1,210.00 P 0.00 0.00 0.00 221.05 +13.70 108 0 0 0
14AUG26 1,215.00 P 0.00 0.00 0.00 225.29 +13.74 108 0 0 0
14AUG26 1,220.00 P 0.00 0.00 0.00 229.70 +13.95 108 0 0 0
14AUG26 1,225.00 P 0.00 0.00 0.00 234.12 +14.17 108 0 0 0
14AUG26 1,230.00 P 0.00 0.00 0.00 238.53 +14.38 108 0 0 0
14AUG26 1,235.00 P 0.00 0.00 0.00 242.95 +14.59 108 0 0 0
14AUG26 1,240.00 P 0.00 0.00 0.00 247.36 +14.80 108 0 0 0
14AUG26 1,245.00 P 0.00 0.00 0.00 251.78 +15.02 108 0 0 0
14AUG26 1,250.00 P 0.00 0.00 0.00 256.20 +15.24 108 0 0 0
14AUG26 1,255.00 P 0.00 0.00 0.00 260.62 +15.45 108 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 265.04 +15.53 108 0 0 0
28AUG26 710.00 P 10.02 10.02 5.60 9.25 -1.35 100 24 65 +23
28AUG26 720.00 P 0.00 0.00 0.00 10.44 -1.44 100 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 11.63 -1.47 100 0 0 0
28AUG26 740.00 P 9.78 9.78 9.78 12.67 -2.02 99 30 30 +30
28AUG26 750.00 P 10.34 10.34 9.82 14.27 -2.09 99 50 50 +48
28AUG26 760.00 P 0.00 0.00 0.00 15.86 -2.17 99 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 17.45 -2.24 98 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 19.35 -2.33 99 0 1 0
28AUG26 790.00 P 0.00 0.00 0.00 21.47 -2.42 98 0 0 0
28AUG26 800.00 P 16.00 20.33 16.00 23.59 -1.73 98 2 47 -2
28AUG26 810.00 P 0.00 0.00 0.00 25.70 -1.77 98 0 0 0
28AUG26 820.00 P 19.00 19.00 19.00 28.08 -2.01 98 1 6 0
28AUG26 830.00 P 0.00 0.00 0.00 30.82 -1.66 98 0 3 0
28AUG26 840.00 P 32.03 32.03 32.03 33.55 -1.67 98 3 9 +3
28AUG26 850.00 P 26.32 26.32 26.32 36.28 -1.84 98 2 10 +2
28AUG26 860.00 P 0.00 0.00 0.00 39.04 -1.78 98 0 27 0
28AUG26 870.00 P 0.00 0.00 0.00 42.47 -1.95 98 0 1 0
28AUG26 880.00 P 45.00 45.00 45.00 45.89 -1.27 98 3 200 0
28AUG26 890.00 P 0.00 0.00 0.00 49.31 -2.15 98 0 49 0
28AUG26 900.00 P 50.00 52.00 43.00 52.74 -2.50 98 28 227 0
28AUG26 910.00 P 40.69 40.69 40.69 56.47 -2.75 98 5 26 -2
28AUG26 920.00 P 0.00 0.00 0.00 60.63 -2.74 98 0 16 0
28AUG26 930.00 P 66.50 66.50 66.50 66.50 -1.21 99 2 10 +2
28AUG26 940.00 P 60.50 68.00 60.50 70.02 -2.22 98 3 10 +3
28AUG26 950.00 P 75.99 75.99 60.00 75.47 -0.52 100 11 359 +7
28AUG26 960.00 P 85.00 85.00 62.00 80.72 -1.13 100 13 19 +5
28AUG26 970.00 P 83.00 85.50 78.00 85.50 -1.42 100 9 39 +5
28AUG26 980.00 P 92.18 92.18 76.10 92.68 +0.50 102 33 54 -13
28AUG26 990.00 P 92.00 92.00 79.00 98.25 +0.50 102 5 3 +3
28AUG26 1,000.00 P 82.02 82.02 82.02 103.49 +0.46 102 1 3 0
28AUG26 1,010.00 P 87.50 87.50 87.50 109.07 +0.75 103 1 1 +1
28AUG26 1,020.00 P 111.00 111.00 111.00 115.13 +1.52 103 1 0 -1
28AUG26 1,030.00 P 103.72 103.72 103.72 121.18 +2.11 103 3 7 0
28AUG26 1,040.00 P 0.00 0.00 0.00 127.23 +2.07 103 0 0 0
28AUG26 1,050.00 P 0.00 0.00 0.00 133.29 +2.04 103 0 1 0
28AUG26 1,060.00 P 0.00 0.00 0.00 139.36 +2.01 103 0 1 0
28AUG26 1,070.00 P 0.00 0.00 0.00 146.19 +2.74 104 0 0 0
28AUG26 1,080.00 P 0.00 0.00 0.00 153.02 +3.47 104 0 0 0
28AUG26 1,090.00 P 0.00 0.00 0.00 159.85 +4.03 104 0 0 0
28AUG26 1,100.00 P 0.00 0.00 0.00 166.69 +4.00 104 0 2 0
28AUG26 1,110.00 P 0.00 0.00 0.00 173.53 +3.97 104 0 0 0
28AUG26 1,120.00 P 0.00 0.00 0.00 180.58 +4.15 105 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 188.13 +4.83 105 0 0 0
28AUG26 1,140.00 P 0.00 0.00 0.00 195.68 +5.50 105 0 0 0
28AUG26 1,150.00 P 0.00 0.00 0.00 203.23 +6.17 106 0 0 0
28AUG26 1,160.00 P 0.00 0.00 0.00 210.78 +6.42 106 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 218.34 +10.19 106 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 226.09 +15.67 106 0 0 0
28AUG26 1,190.00 P 0.00 0.00 0.00 234.27 +13.59 107 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 242.45 +16.05 107 0 0 0
28AUG26 1,210.00 P 0.00 0.00 0.00 250.63 +15.21 108 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 258.82 +15.93 108 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 267.01 +16.99 108 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 275.21 +16.37 108 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 283.91 +17.10 109 0 0 0
28AUG26 1,260.00 P 268.48 302.84 268.48 292.63 +17.85 110 45 45 +45
28AUG26 1,270.00 P 294.09 311.47 294.09 301.35 +10.10 111 30 160 +30
28AUG26 1,280.00 P 320.15 320.15 320.15 310.08 +10.61 111 15 65 +15
28AUG26 1,290.00 P 328.90 328.90 328.90 318.80 +11.07 111 15 45 +15
28AUG26 1,300.00 P 337.68 337.68 337.68 327.54 +11.07 112 15 35 +15
28AUG26 1,310.00 P 0.00 0.00 0.00 336.40 +11.19 112 0 20 0
29SEP26 710.00 P 0.00 0.00 0.00 25.34 -2.06 90 0 7 0
29SEP26 720.00 P 0.00 0.00 0.00 27.59 -2.15 90 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 29.83 -2.25 90 0 32 0
29SEP26 740.00 P 0.00 0.00 0.00 32.07 -2.35 90 0 10 0
29SEP26 750.00 P 27.00 27.00 27.00 34.32 -2.45 90 1 1 +1
29SEP26 760.00 P 0.00 0.00 0.00 36.96 -1.09 90 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 39.83 -1.13 90 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 42.71 -1.16 90 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 45.58 -1.19 89 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 48.46 -1.22 89 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 51.35 -1.24 89 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 54.91 -0.73 89 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 58.49 -0.76 89 0 0 0
29SEP26 840.00 P 58.99 58.99 52.01 62.07 -0.79 89 2 1 +1
29SEP26 850.00 P 0.00 0.00 0.00 65.64 -0.83 89 0 12 0
29SEP26 860.00 P 0.00 0.00 0.00 69.23 -1.11 89 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 73.47 -1.01 90 0 15 0
29SEP26 880.00 P 0.00 0.00 0.00 78.00 -0.77 90 0 1 0
29SEP26 890.00 P 0.00 0.00 0.00 83.18 -0.01 90 0 15 0
29SEP26 900.00 P 65.68 80.00 65.68 87.37 -0.37 90 4 39 -4
29SEP26 910.00 P 0.00 0.00 0.00 92.27 -0.16 90 0 35 0
29SEP26 920.00 P 0.00 0.00 0.00 97.21 +2.64 91 0 166 0
29SEP26 930.00 P 80.00 80.00 80.00 102.25 +0.08 91 1 126 +1
29SEP26 940.00 P 0.00 0.00 0.00 108.87 +5.56 92 0 55 0
29SEP26 950.00 P 0.00 0.00 0.00 113.23 +5.55 92 0 39 0
29SEP26 960.00 P 0.00 0.00 0.00 118.81 +1.00 92 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 124.52 +1.23 92 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 131.44 +2.98 93 0 38 0
29SEP26 990.00 P 0.00 0.00 0.00 136.86 +2.26 93 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 142.29 +1.86 93 0 0 0
29SEP26 1,010.00 P 140.00 140.00 140.00 148.05 +1.66 94 1 4 0
29SEP26 1,020.00 P 0.00 0.00 0.00 154.27 +1.95 94 0 1 0
29SEP26 1,030.00 P 0.00 0.00 0.00 160.49 +2.52 94 0 0 0
29SEP26 1,040.00 P 149.06 149.06 149.06 166.71 +2.49 94 1 1 +1
29SEP26 1,050.00 P 163.99 163.99 163.99 172.93 +2.45 94 15 15 +15
29SEP26 1,060.00 P 0.00 0.00 0.00 179.16 +2.42 94 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 185.39 +2.39 94 0 0 0
29SEP26 1,080.00 P 0.00 0.00 0.00 191.64 +2.38 94 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 198.54 +3.01 94 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 205.53 +3.73 95 0 0 0
29SEP26 1,110.00 P 0.00 0.00 0.00 212.52 +4.37 95 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 219.51 +11.35 95 0 0 0
29SEP26 1,130.00 P 0.00 0.00 0.00 226.50 +12.52 95 0 0 0
29SEP26 1,140.00 P 0.00 0.00 0.00 233.49 +13.11 95 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 240.49 +12.34 95 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 247.51 +12.05 95 0 0 0
29SEP26 1,170.00 P 0.00 0.00 0.00 255.06 +12.05 96 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 262.75 +12.91 96 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 270.43 +13.76 96 0 0 0
29SEP26 1,200.00 P 0.00 0.00 0.00 278.12 +14.39 96 0 0 0
29SEP26 1,210.00 P 0.00 0.00 0.00 285.82 +14.60 96 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 293.51 +14.79 96 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 301.21 +15.00 97 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 308.92 +15.22 97 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 316.70 +15.50 97 0 0 0
29SEP26 1,260.00 P 0.00 0.00 0.00 325.00 +16.30 97 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 333.30 +17.09 98 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 341.60 +17.88 98 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 349.91 +18.66 98 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 358.21 +18.95 98 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 366.53 +19.19 98 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 41.31 +2.29 88 0 4 0
29OCT26 720.00 P 0.00 0.00 0.00 44.30 +2.87 88 0 0 0
29OCT26 730.00 P 47.11 47.34 47.11 47.37 +3.21 88 30 30 +30
29OCT26 740.00 P 0.00 0.00 0.00 50.43 +4.09 88 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 53.50 +3.20 88 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 56.57 +3.20 88 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 59.64 +3.20 88 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 63.06 +5.33 88 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 64.85 +4.13 87 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 68.53 +4.20 86 0 6 0
29OCT26 810.00 P 0.00 0.00 0.00 72.22 +4.20 86 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 75.91 +1.99 86 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 79.59 +1.87 86 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 83.29 +4.21 86 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 87.34 +4.57 86 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 91.77 +2.63 86 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 96.21 +5.34 86 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 100.65 +4.97 86 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 105.09 +2.43 86 0 0 0
29OCT26 900.00 P 104.25 104.25 104.25 109.53 +2.29 86 1 1 +1
29OCT26 910.00 P 0.00 0.00 0.00 115.24 +6.46 87 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 123.39 +6.99 89 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 127.00 +8.47 88 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 132.92 +3.57 88 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 138.69 +3.90 88 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 144.55 +7.02 88 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 150.56 +7.73 89 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 156.67 +8.44 89 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 162.87 +9.16 90 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 169.18 +9.88 90 0 75 0
29OCT26 1,010.00 P 0.00 0.00 0.00 175.59 +10.60 90 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 182.21 +11.45 91 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 188.54 +11.92 91 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 194.21 +9.80 90 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 201.20 +9.17 91 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 207.54 +9.17 91 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 213.88 +9.18 91 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 220.22 +9.18 91 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 226.57 +9.19 91 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 233.28 +9.56 91 0 15 0
29OCT26 1,110.00 P 0.00 0.00 0.00 240.37 +10.30 92 0 0 0
29OCT26 1,120.00 P 0.00 0.00 0.00 247.45 +15.84 92 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 254.54 +15.72 92 0 0 0
29OCT26 1,140.00 P 0.00 0.00 0.00 261.63 +16.32 92 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 268.72 +16.16 92 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 275.81 +18.72 92 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 282.91 +18.93 92 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 290.01 +19.15 92 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 297.12 +19.36 92 0 0 0
29OCT26 1,200.00 P 0.00 0.00 0.00 304.64 +11.47 92 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 312.42 +12.12 93 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 320.19 +12.77 93 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 327.96 +20.53 93 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 335.74 +22.26 93 0 0 0
29OCT26 1,250.00 P 0.00 0.00 0.00 343.52 +22.49 93 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 351.30 +22.72 93 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 359.08 +22.95 93 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 366.87 +23.19 93 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 374.66 +23.42 94 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 382.47 +23.67 94 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 390.76 +24.40 94 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 55.88 +0.53 87 0 1 0
27NOV26 720.00 P 0.00 0.00 0.00 59.04 +0.51 87 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 60.34 -1.38 85 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 65.37 +0.47 87 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 68.68 +0.60 87 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 72.57 +1.20 87 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 76.47 +1.18 87 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 80.37 +1.16 87 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 84.26 +1.13 87 0 0 0
27NOV26 800.00 P 74.38 74.38 74.38 88.16 +1.11 87 15 15 +15
27NOV26 810.00 P 0.00 0.00 0.00 92.07 +1.09 87 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 95.98 +1.08 87 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 100.25 +1.42 87 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 104.93 +2.09 87 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 109.60 +2.06 87 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 114.28 +2.04 87 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 118.96 +2.02 87 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 120.05 -1.59 85 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 128.33 +1.99 87 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 133.02 +1.97 87 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 135.92 +0.16 86 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 144.79 +4.31 87 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 149.45 +4.10 87 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 153.96 -1.05 87 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 159.86 +1.39 87 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 165.87 +7.39 87 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 171.96 +8.10 87 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 178.16 +8.80 88 0 0 0
27NOV26 990.00 P 0.00 0.00 0.00 184.44 +8.06 88 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 190.82 +10.20 88 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 197.29 +10.92 89 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 203.66 +11.45 89 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 211.51 +13.29 89 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 211.59 -1.50 87 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 224.37 +6.29 90 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 230.81 +6.28 90 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 237.24 +6.18 90 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 243.68 +6.02 90 0 0 0
27NOV26 1,090.00 P 0.00 0.00 0.00 243.69 -0.64 87 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 256.58 +5.50 90 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 263.18 +5.29 90 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 270.36 +12.46 90 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 270.37 +7.02 87 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 276.42 +6.44 87 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 283.39 +6.43 87 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 299.07 +15.12 90 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 299.08 +8.14 87 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 304.31 +6.38 87 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 311.29 +6.37 87 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 318.28 +6.37 87 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 325.27 +6.36 87 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 342.25 +16.34 91 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 342.26 +9.34 88 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 347.37 +7.44 87 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 354.99 +8.03 87 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 373.49 +19.24 92 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 381.35 +19.46 92 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 389.21 +19.68 92 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 389.22 +12.04 88 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 393.14 +8.32 87 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 400.77 +8.31 87 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 66.91 +0.25 84 0 64 0
30DEC26 720.00 P 0.00 0.00 0.00 68.04 -2.42 82 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 73.56 -0.16 84 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 77.52 +0.29 84 0 0 0
30DEC26 750.00 P 73.61 73.61 73.61 79.04 -2.19 82 1 1 +1
30DEC26 760.00 P 0.00 0.00 0.00 85.45 +0.23 84 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 89.42 +0.21 84 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 93.38 +0.17 84 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 97.36 +0.15 84 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 101.33 +0.12 84 0 4 0
30DEC26 810.00 P 0.00 0.00 0.00 105.34 +0.13 84 0 0 0
30DEC26 820.00 P 99.25 99.25 99.25 110.06 +0.83 84 1 1 +1
30DEC26 830.00 P 0.00 0.00 0.00 114.80 +1.00 84 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 119.55 +0.98 84 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 124.30 +0.95 84 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 129.05 +0.93 84 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 133.80 +0.90 84 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 138.56 +0.87 84 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 143.32 +0.85 84 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 148.10 +0.84 84 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 153.48 +1.42 84 0 2 0
30DEC26 920.00 P 0.00 0.00 0.00 161.24 +4.29 85 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 164.30 +1.79 83 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 168.95 -2.96 83 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 174.99 -2.66 83 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 181.11 -3.48 84 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 187.32 -2.74 84 0 0 0
30DEC26 980.00 P 188.00 188.00 188.00 193.62 -2.45 84 1 1 +1
30DEC26 990.00 P 180.00 199.00 180.00 199.99 -1.82 84 2 1 +1
30DEC26 1,000.00 P 0.00 0.00 0.00 206.46 -1.10 85 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 213.01 -0.30 85 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 222.17 +3.09 86 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 228.66 +3.53 86 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 235.16 +3.51 86 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 241.64 +3.46 86 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 247.57 +2.87 86 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 247.58 -1.70 84 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 253.57 +2.91 84 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 267.69 +11.10 87 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 274.21 +11.27 87 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 280.74 +11.45 87 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 287.40 +11.76 87 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 294.64 +12.64 87 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 301.87 +13.50 87 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 309.11 +14.11 87 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 316.35 +14.30 87 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 323.59 +14.49 87 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 323.60 +7.44 84 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 338.09 +14.88 87 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 345.34 +11.28 87 0 30 0
30DEC26 1,210.00 P 0.00 0.00 0.00 352.60 +15.27 88 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 359.86 +15.47 88 0 0 0
30DEC26 1,230.00 P 0.00 0.00 0.00 367.13 +15.67 88 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 374.42 +15.89 88 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 374.43 +8.83 85 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 378.55 +5.87 84 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 386.23 +6.46 84 0 0 0
30DEC26 1,280.00 P 0.00 0.00 0.00 393.90 +7.00 84 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 401.58 +7.03 84 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 409.26 +7.01 84 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 416.94 +6.99 84 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 90.78 +2.42 78 0 30 0
30MAR27 720.00 P 0.00 0.00 0.00 94.87 +2.40 78 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 98.97 +2.39 78 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 103.07 +2.38 78 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 107.18 +2.38 78 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 111.29 +2.37 78 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 115.41 +2.37 78 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 119.58 +2.41 78 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 124.46 +3.15 78 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 129.33 +3.44 78 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 134.21 +3.43 78 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 139.10 +3.43 78 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 143.98 +3.42 78 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 148.87 +3.41 78 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 153.76 +3.40 78 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 158.65 +3.39 78 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 163.56 +3.40 78 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 168.48 +3.40 78 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 173.80 +3.80 78 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 184.84 +9.90 80 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 190.68 +10.27 80 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 190.79 +4.71 78 0 15 0
30MAR27 930.00 P 191.76 191.76 191.76 200.82 +9.06 79 1 161 +1
30MAR27 940.00 P 0.00 0.00 0.00 206.58 +9.14 79 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 212.70 +3.48 79 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 219.06 +3.98 80 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 225.40 +4.46 80 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 231.62 +4.82 80 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 237.49 +4.82 80 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 243.38 +4.83 80 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 249.70 +5.27 80 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 256.31 +5.98 80 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 262.93 +6.41 80 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 269.56 +6.41 80 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 269.57 -0.21 78 0 0 0
30MAR27 1,060.00 P 0.00 0.00 0.00 274.57 -1.84 78 0 0 0
30MAR27 1,070.00 P 0.00 0.00 0.00 281.01 -2.04 78 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 296.08 +6.39 80 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 296.09 +6.39 78 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 309.36 +15.21 81 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 316.01 +15.40 81 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 322.67 +15.60 81 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 329.35 +15.81 81 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 329.36 +9.35 79 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 333.40 +6.91 78 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 350.74 +17.75 81 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 358.10 +18.37 81 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 358.11 +11.24 79 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 372.81 +18.80 81 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 380.16 +19.00 81 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 387.53 +19.22 81 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 387.54 +12.08 79 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 390.55 +7.93 78 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 397.71 +7.93 78 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 404.88 +7.94 78 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 412.05 +7.94 78 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 419.23 +7.95 78 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 426.42 +7.96 78 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 433.64 +8.00 78 0 0 0
30MAR27 1,300.00 P 0.00 0.00 0.00 441.19 +8.36 78 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 448.96 +8.92 78 0 0 0
29JUN27 710.00 P 118.00 120.00 118.00 114.19 -1.74 76 2 14 +2
29JUN27 720.00 P 0.00 0.00 0.00 118.43 -1.78 76 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 122.67 -1.82 76 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 126.93 -1.85 76 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 131.21 -1.87 76 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 136.13 -1.28 76 0 0 0
29JUN27 770.00 P 142.00 142.00 142.00 141.14 -1.24 76 10 10 +10
29JUN27 780.00 P 0.00 0.00 0.00 146.15 -1.28 76 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 151.16 -1.32 76 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 156.17 -1.37 76 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 161.19 -1.40 76 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 166.22 -1.43 76 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 171.24 -1.48 76 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 176.28 -1.51 76 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 181.32 -1.54 76 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 186.37 -1.57 76 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 191.56 -1.48 76 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 197.35 -0.80 76 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 203.14 -0.58 76 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 208.93 -0.62 76 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 214.73 -0.65 76 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 220.52 -0.70 76 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 232.59 +5.53 78 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 239.09 +6.19 78 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 245.08 +6.34 78 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 251.07 -0.86 78 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 257.06 -0.90 78 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 263.07 -0.88 78 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 269.09 +5.13 78 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 275.13 -0.95 78 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 281.58 -0.56 78 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 288.32 +0.11 78 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 295.05 +0.48 78 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 301.80 +0.45 78 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 307.18 -0.18 78 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 307.19 -7.72 76 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 312.66 -8.27 76 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 319.22 -7.59 76 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 325.78 -1.04 76 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 332.35 +0.26 76 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 338.92 +0.22 76 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 345.50 +0.20 76 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 352.09 +0.18 76 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 358.69 +0.17 76 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 365.30 +0.16 76 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 371.95 +0.18 76 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 379.11 +0.70 76 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 386.35 +1.29 76 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 393.59 +1.85 76 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 400.83 +1.92 76 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 408.07 +1.89 76 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 415.32 +1.87 76 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 422.57 +1.84 76 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 429.82 +1.81 76 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 437.08 +1.79 76 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 444.35 +1.78 76 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 451.62 +1.76 76 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 458.89 +1.74 76 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 480.15 +15.70 79 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 487.66 +15.91 79 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 487.67 +8.62 78 0 0 0
TOTAL PUT 1,003 4,660 +676
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$ 32.920
07AUG26 22.50 C 0.00 0.00 0.00 10.43 -0.32 129 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 9.94 -0.31 144 0 0 0
07AUG26 23.50 C 0.00 0.00 0.00 9.44 -0.31 136 0 0 0
07AUG26 24.00 C 0.00 0.00 0.00 8.93 -0.32 106 0 0 0
07AUG26 24.50 C 0.00 0.00 0.00 8.43 -0.32 99 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 7.95 -0.30 123 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 7.43 -0.32 85 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 6.93 -0.32 79 0 0 0
07AUG26 26.50 C 0.00 0.00 0.00 6.42 -0.34 0 0 0 0
07AUG26 27.00 C 0.00 0.00 0.00 5.93 -0.33 65 0 0 0
07AUG26 27.50 C 0.00 0.00 0.00 5.43 -0.33 59 0 0 0
07AUG26 28.00 C 0.00 0.00 0.00 4.93 -0.33 53 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 4.43 -0.34 47 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 3.94 -0.34 56 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 3.45 -0.35 55 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 2.97 -0.36 55 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 2.51 -0.30 55 0 8 0
07AUG26 31.00 C 0.00 0.00 0.00 2.14 -0.30 63 0 32 0
07AUG26 31.50 C 0.00 0.00 0.00 1.72 -0.26 60 0 39 0
07AUG26 32.00 C 0.00 0.00 0.00 1.35 -0.28 59 0 30 0
07AUG26 32.50 C 0.00 0.00 0.00 1.02 -0.29 57 0 30 0
07AUG26 33.00 C 0.72 0.72 0.70 0.75 -0.28 56 4 45 +1
07AUG26 33.50 C 0.48 0.48 0.48 0.53 -0.26 56 1 118 0
07AUG26 34.00 C 0.35 0.35 0.35 0.37 -0.23 56 2 45 +1
07AUG26 34.50 C 0.26 0.35 0.26 0.24 -0.20 56 20 49 -1
07AUG26 35.00 C 0.21 0.21 0.16 0.15 -0.17 55 4 47 +4
07AUG26 35.50 C 0.11 0.11 0.10 0.10 -0.12 56 31 63 +16
07AUG26 36.00 C 0.09 0.09 0.06 0.06 -0.09 56 20 18 -10
07AUG26 36.50 C 0.00 0.00 0.00 0.04 -0.06 58 0 1 0
07AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.05 56 0 2 0
07AUG26 37.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
07AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 0.01 - 104 0 0 -
14AUG26 23.00 C 0.00 0.00 0.00 9.96 - 92 0 0 -
14AUG26 23.50 C 0.00 0.00 0.00 9.46 - 87 0 0 -
14AUG26 24.00 C 0.00 0.00 0.00 8.96 - 82 0 0 -
14AUG26 24.50 C 0.00 0.00 0.00 8.47 - 82 0 0 -
14AUG26 25.00 C 0.00 0.00 0.00 7.97 - 77 0 0 -
14AUG26 25.50 C 0.00 0.00 0.00 7.50 - 81 0 0 -
14AUG26 26.00 C 0.00 0.00 0.00 6.95 - 55 0 0 -
14AUG26 26.50 C 0.00 0.00 0.00 6.45 - 51 0 0 -
14AUG26 27.00 C 0.00 0.00 0.00 5.95 - 47 0 0 -
14AUG26 27.50 C 0.00 0.00 0.00 5.46 - 48 0 0 -
14AUG26 28.00 C 0.00 0.00 0.00 4.98 - 51 0 0 -
14AUG26 28.50 C 0.00 0.00 0.00 4.50 - 50 0 0 -
14AUG26 29.00 C 0.00 0.00 0.00 4.03 - 50 0 0 -
14AUG26 29.50 C 0.00 0.00 0.00 3.58 - 50 0 0 -
14AUG26 30.00 C 0.00 0.00 0.00 3.24 - 57 0 0 -
14AUG26 30.50 C 0.00 0.00 0.00 2.82 - 55 0 0 -
14AUG26 31.00 C 0.00 0.00 0.00 2.42 - 54 0 0 -
14AUG26 31.50 C 0.00 0.00 0.00 2.03 - 52 0 0 -
14AUG26 32.00 C 0.00 0.00 0.00 1.70 - 51 0 0 -
14AUG26 32.50 C 0.00 0.00 0.00 1.40 - 51 0 0 -
14AUG26 33.00 C 1.10 1.10 1.08 1.16 - 51 11 11 -
14AUG26 33.50 C 0.00 0.00 0.00 0.93 - 51 0 0 -
14AUG26 34.00 C 0.00 0.00 0.00 0.74 - 51 0 0 -
14AUG26 34.50 C 0.00 0.00 0.00 0.58 - 51 0 0 -
14AUG26 35.00 C 0.45 0.45 0.45 0.44 - 50 1 1 -
14AUG26 35.50 C 0.40 0.40 0.40 0.34 - 51 1 1 -
14AUG26 36.00 C 0.25 0.25 0.25 0.25 - 50 4 4 -
14AUG26 36.50 C 0.00 0.00 0.00 0.19 - 51 0 0 -
14AUG26 37.00 C 0.00 0.00 0.00 0.14 - 51 0 0 -
14AUG26 37.50 C 0.00 0.00 0.00 0.10 - 51 0 0 -
14AUG26 38.00 C 0.00 0.00 0.00 0.07 - 50 0 0 -
14AUG26 38.50 C 0.00 0.00 0.00 0.05 - 51 0 0 -
14AUG26 39.00 C 0.00 0.00 0.00 0.04 - 52 0 0 -
14AUG26 39.50 C 0.00 0.00 0.00 0.03 - 52 0 0 -
14AUG26 40.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
14AUG26 40.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 41.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
14AUG26 41.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
14AUG26 42.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 42.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
14AUG26 43.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 21.44 -0.33 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 20.94 -0.33 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 20.45 -0.32 130 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 20.00 -0.27 167 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 19.43 -0.34 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 18.95 -0.32 105 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 18.45 -0.32 93 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 17.93 -0.34 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 17.45 -0.33 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 16.95 -0.33 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 16.45 -0.33 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 15.97 -0.31 103 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 15.46 -0.32 87 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 14.96 -0.32 81 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 14.46 -0.32 75 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 13.96 -0.32 68 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 13.46 -0.32 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.96 -0.33 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.96 -0.33 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.95 -0.34 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.97 -0.33 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.98 -0.32 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.99 -0.33 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.06 -0.19 55 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 6.08 -0.20 49 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 5.23 -0.10 53 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 4.39 -0.12 53 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 3.56 -0.27 50 0 711 0
28AUG26 31.00 C 2.87 2.87 2.86 2.85 -0.37 50 20 392 -20
28AUG26 32.00 C 2.12 2.12 2.12 2.24 -0.18 50 10 229 0
28AUG26 33.00 C 1.60 1.77 1.59 1.73 -0.16 50 420 648 +107
28AUG26 34.00 C 1.38 1.38 1.21 1.31 -0.14 50 77 911 0
28AUG26 35.00 C 0.98 0.99 0.98 0.96 -0.13 50 20 666 0
28AUG26 36.00 C 0.67 0.79 0.67 0.69 -0.14 50 34 1,254 +33
28AUG26 37.00 C 0.55 0.55 0.52 0.48 -0.13 50 54 606 +27
28AUG26 38.00 C 0.42 0.42 0.35 0.33 -0.11 50 31 550 +24
28AUG26 39.00 C 0.28 0.30 0.26 0.22 -0.08 49 57 794 -27
28AUG26 40.00 C 0.20 0.20 0.18 0.15 -0.06 50 16 895 +8
28AUG26 41.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 1,377 0
28AUG26 42.00 C 0.11 0.11 0.09 0.06 -0.04 49 1,100 2,526 +961
28AUG26 43.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 279 0
28AUG26 44.00 C 0.05 0.05 0.05 0.03 -0.01 51 4 514 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 382 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 212 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 21.47 -0.33 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 20.98 -0.32 90 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 20.48 -0.32 81 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.00 -0.30 97 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 19.48 -0.33 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.03 -0.28 100 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 18.49 -0.32 71 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 17.99 -0.32 60 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 17.49 -0.33 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.99 -0.33 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.50 -0.32 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.00 -0.32 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.50 -0.33 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.07 -0.26 77 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.46 -0.37 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.01 -0.33 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.51 -0.33 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.08 -0.26 65 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 12.06 -0.30 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.11 -0.27 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.16 -0.25 56 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.18 -0.12 52 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 8.26 -0.08 51 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.42 -0.03 53 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 6.31 -0.31 42 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 5.48 -0.33 42 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 4.93 -0.27 48 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 4.23 -0.27 48 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 3.46 -0.41 45 0 721 0
29SEP26 32.00 C 0.00 0.00 0.00 2.90 -0.28 45 0 579 0
29SEP26 33.00 C 0.00 0.00 0.00 2.45 -0.23 46 0 642 0
29SEP26 34.00 C 0.00 0.00 0.00 2.10 -0.14 48 0 646 0
29SEP26 35.00 C 0.00 0.00 0.00 1.72 -0.17 48 0 1,180 0
29SEP26 36.00 C 0.00 0.00 0.00 1.39 -0.14 47 0 908 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 -0.18 47 0 1,024 0
29SEP26 38.00 C 1.04 1.04 0.97 0.89 -0.19 47 6 658 -4
29SEP26 39.00 C 0.82 0.82 0.82 0.71 -0.16 47 7 269 0
29SEP26 40.00 C 0.00 0.00 0.00 0.55 -0.14 47 0 641 0
29SEP26 41.00 C 0.00 0.00 0.00 0.43 -0.12 47 0 690 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 -0.10 47 0 192 0
29SEP26 43.00 C 0.36 0.36 0.36 0.26 -0.08 47 32 914 0
29SEP26 44.00 C 0.00 0.00 0.00 0.20 -0.07 47 0 525 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 -0.06 47 0 461 0
29SEP26 46.00 C 0.20 0.20 0.19 0.12 -0.04 47 600 1,523 +116
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 301 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 139 0
29SEP26 50.00 C 0.12 0.13 0.09 0.04 -0.02 48 4,098 810 +623
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 100 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 209 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 124 0
29SEP26 62.50 C 0.02 0.02 0.02 0.01 0.00 58 30 88 +30
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 21.47 -0.35 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.98 -0.35 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.58 -0.25 97 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.00 -0.33 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.48 -0.36 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.03 -0.31 68 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.49 -0.36 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.99 -0.36 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.49 -0.36 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.99 -0.37 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.54 -0.32 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.04 -0.33 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.50 -0.37 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.07 -0.31 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.46 -0.43 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.01 -0.38 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.68 -0.16 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.15 -0.19 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.24 -0.12 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.17 -0.21 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.19 -0.23 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.26 -0.23 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.39 -0.22 44 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 7.71 -0.04 50 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 6.75 -0.21 45 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 5.99 -0.22 45 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 5.37 -0.28 47 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 4.73 -0.12 47 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 4.16 -0.10 47 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 3.62 -0.10 47 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 3.15 -0.09 48 0 836 0
29OCT26 34.00 C 0.00 0.00 0.00 2.73 -0.07 48 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 2.37 -0.08 48 0 73 0
29OCT26 36.00 C 0.00 0.00 0.00 2.02 -0.12 48 0 80 0
29OCT26 37.00 C 0.00 0.00 0.00 1.71 -0.12 48 0 257 0
29OCT26 38.00 C 0.00 0.00 0.00 1.45 -0.11 48 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 1.22 -0.13 48 0 94 0
29OCT26 40.00 C 0.00 0.00 0.00 1.02 -0.12 48 0 47 0
29OCT26 41.00 C 0.00 0.00 0.00 0.85 -0.11 48 0 4 0
29OCT26 42.00 C 0.00 0.00 0.00 0.71 -0.09 48 0 23 0
29OCT26 43.00 C 0.00 0.00 0.00 0.59 -0.08 48 0 137 0
29OCT26 44.00 C 0.00 0.00 0.00 0.49 -0.07 48 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 17 0
29OCT26 50.00 C 0.24 0.24 0.24 0.15 -0.03 47 16 16 +16
29OCT26 52.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 21.51 -0.34 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.00 -0.36 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.58 -0.28 78 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.02 -0.35 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.52 -0.35 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.04 -0.34 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.49 -0.39 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.05 -0.34 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.56 -0.33 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.04 -0.32 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.56 -0.30 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.16 -0.21 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.60 -0.27 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.10 -0.28 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.64 -0.25 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.16 -0.23 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.68 -0.16 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.23 -0.12 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.24 -0.15 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.31 -0.21 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.41 -0.22 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.54 -0.23 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.67 -0.24 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.87 -0.23 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.11 -0.23 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.40 -0.21 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.73 -0.38 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.26 -0.23 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.64 -0.15 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.12 -0.15 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.65 -0.15 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.23 -0.19 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.87 -0.09 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 2.52 -0.12 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.21 -0.13 48 0 0 0
27NOV26 38.00 C 1.95 1.95 1.94 1.92 -0.15 48 20 21 +20
27NOV26 39.00 C 0.00 0.00 0.00 1.67 -0.14 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 1.45 -0.13 48 0 10 0
27NOV26 41.00 C 0.00 0.00 0.00 1.25 -0.16 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 1.08 -0.15 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.93 -0.13 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.80 -0.12 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.69 -0.11 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.59 -0.10 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.50 -0.09 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.43 -0.08 48 0 0 0
27NOV26 49.00 C 0.50 0.50 0.50 0.37 -0.07 48 15 15 +15
27NOV26 50.00 C 0.45 0.45 0.45 0.31 -0.07 47 15 15 +15
27NOV26 52.50 C 0.31 0.31 0.30 0.21 -0.05 48 30 30 +30
27NOV26 55.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 21.54 -0.34 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.08 -0.31 63 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.58 -0.31 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.06 -0.31 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.60 -0.27 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.09 -0.29 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.60 -0.28 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.13 -0.26 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.65 -0.24 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.20 -0.16 59 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.65 -0.21 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.19 -0.18 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.72 -0.15 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.24 -0.17 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.80 -0.12 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.36 -0.11 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.82 -0.16 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.41 -0.10 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.50 -0.10 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.62 -0.09 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.71 -0.13 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.90 -0.11 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.10 -0.12 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.33 -0.10 48 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 7.58 -0.11 48 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 6.92 -0.30 48 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 6.15 -0.19 46 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 5.72 -0.02 48 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 5.08 -0.06 47 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 4.47 -0.18 46 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 4.04 -0.20 46 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 3.70 -0.04 47 0 480 0
30DEC26 35.00 C 0.00 0.00 0.00 3.27 -0.10 47 0 534 0
30DEC26 36.00 C 0.00 0.00 0.00 2.93 -0.07 47 0 1,340 0
30DEC26 37.00 C 0.00 0.00 0.00 2.60 -0.16 47 0 427 0
30DEC26 38.00 C 0.00 0.00 0.00 2.30 -0.18 47 0 410 0
30DEC26 39.00 C 0.00 0.00 0.00 2.04 -0.16 47 0 127 0
30DEC26 40.00 C 1.90 1.90 1.81 1.80 -0.20 47 100 346 +44
30DEC26 41.00 C 0.00 0.00 0.00 1.58 -0.19 46 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.39 -0.17 46 0 923 0
30DEC26 43.00 C 0.00 0.00 0.00 1.22 -0.16 46 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.07 -0.15 46 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.94 -0.14 46 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.82 -0.13 46 0 217 0
30DEC26 47.00 C 0.90 0.95 0.86 0.72 -0.11 46 6 412 +5
30DEC26 48.00 C 0.00 0.00 0.00 0.63 -0.10 46 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.55 -0.09 46 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.48 -0.09 46 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.34 -0.07 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.24 -0.05 46 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 42 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 754 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 21.72 -0.16 65 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.25 -0.14 65 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.75 -0.14 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.28 -0.14 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.80 -0.14 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.31 -0.13 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 18.83 -0.13 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.38 -0.10 57 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.89 -0.12 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 17.36 -0.18 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 16.89 -0.19 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.42 -0.20 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.95 -0.18 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.46 -0.28 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.01 -0.28 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.56 -0.27 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.12 -0.27 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.72 -0.20 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.86 -0.20 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.03 -0.21 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.23 -0.19 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.49 -0.15 47 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 9.72 -0.23 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.01 -0.24 46 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 8.32 -0.25 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 7.70 -0.23 46 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 7.20 -0.14 47 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 6.64 -0.14 46 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 6.03 -0.11 45 0 316 0
30MAR27 32.00 C 0.00 0.00 0.00 5.64 -0.07 46 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 5.22 -0.05 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 4.72 -0.18 46 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 4.41 -0.10 47 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 4.03 -0.12 46 0 1,526 0
30MAR27 37.00 C 3.53 3.53 3.53 3.69 -0.14 46 15 50 0
30MAR27 38.00 C 0.00 0.00 0.00 3.37 -0.17 46 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.08 -0.18 46 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 2.81 -0.24 46 0 68 0
30MAR27 41.00 C 0.00 0.00 0.00 2.56 -0.23 46 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.34 -0.10 46 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.13 -0.12 46 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 1.94 -0.11 46 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.77 -0.12 46 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 1.61 -0.13 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.46 -0.15 46 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 1.33 -0.15 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.21 -0.14 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.10 -0.14 46 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.86 -0.12 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 -0.10 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.52 -0.10 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 -0.07 46 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.33 -0.06 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.05 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 21.74 -0.23 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.34 -0.15 61 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.79 -0.22 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.39 -0.16 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.92 -0.16 58 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 19.46 -0.14 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.93 -0.20 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.48 -0.23 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.12 -0.08 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 17.57 -0.22 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.10 -0.18 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.65 -0.18 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.20 -0.23 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 15.72 -0.23 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 15.29 -0.22 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.91 -0.19 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.55 -0.12 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.07 -0.18 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.21 -0.26 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.42 -0.23 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.69 -0.18 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.08 -0.06 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 10.36 -0.09 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 9.61 -0.21 46 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.96 -0.18 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 8.38 -0.21 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 7.83 -0.20 46 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 7.43 -0.02 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 6.93 -0.02 47 0 77 0
29JUN27 32.00 C 0.00 0.00 0.00 6.47 -0.02 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.03 -0.03 47 0 74 0
29JUN27 34.00 C 0.00 0.00 0.00 5.61 -0.15 47 0 106 0
29JUN27 35.00 C 0.00 0.00 0.00 5.20 -0.18 47 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 4.84 -0.09 47 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 4.50 -0.10 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.17 -0.13 47 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 3.87 -0.14 47 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 3.60 -0.07 46 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 3.34 -0.21 46 0 44 0
29JUN27 42.00 C 0.00 0.00 0.00 3.08 -0.10 46 0 31 0
29JUN27 43.00 C 3.02 3.06 3.02 2.87 -0.13 46 30 79 +30
29JUN27 44.00 C 0.00 0.00 0.00 2.67 -0.12 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.47 -0.17 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.28 -0.16 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.12 -0.16 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.98 -0.15 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.83 -0.15 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.68 -0.15 46 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.41 -0.12 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.15 -0.12 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.97 -0.09 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.79 -0.09 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.66 -0.08 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.54 -0.07 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.46 -0.05 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
TOTAL CALL 6,962 50,939 +2,064
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
07AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
07AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
07AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
07AUG26 28.50 P 0.02 0.02 0.02 0.01 -0.01 63 6 26 +6
07AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 2 0
07AUG26 29.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 32 0
07AUG26 30.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 49 0
07AUG26 30.50 P 0.20 0.20 0.10 0.09 -0.03 57 31 46 +30
07AUG26 31.00 P 0.30 0.30 0.15 0.15 -0.04 56 33 72 +1
07AUG26 31.50 P 0.36 0.42 0.36 0.25 -0.04 56 17 51 +10
07AUG26 32.00 P 0.59 0.59 0.42 0.38 -0.05 55 12 153 +1
07AUG26 32.50 P 0.61 0.61 0.55 0.55 -0.06 54 500 523 +473
07AUG26 33.00 P 0.79 0.79 0.79 0.78 -0.05 54 10 43 -10
07AUG26 33.50 P 1.38 1.38 1.15 1.06 -0.03 53 25 82 +15
07AUG26 34.00 P 1.78 1.78 1.74 1.41 +0.01 54 30 39 +30
07AUG26 34.50 P 2.18 2.18 2.18 1.79 +0.04 54 15 30 +15
07AUG26 35.00 P 0.00 0.00 0.00 2.19 +0.06 51 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 2.67 +0.12 56 0 0 0
07AUG26 36.00 P 0.00 0.00 0.00 3.13 +0.14 56 0 0 0
07AUG26 36.50 P 0.00 0.00 0.00 3.60 +0.25 54 0 0 0
07AUG26 37.00 P 0.00 0.00 0.00 4.09 +0.27 55 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 4.58 +0.29 0 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 5.08 +0.30 0 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 5.58 +0.31 0 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 6.08 +0.32 0 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 6.58 +0.13 0 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 7.08 +0.12 0 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 7.58 +0.10 0 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 8.08 +0.09 0 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 8.58 +0.08 0 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 9.08 +0.06 0 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 9.65 +0.11 136 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 10.08 - 0 0 0 -
14AUG26 23.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
14AUG26 23.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
14AUG26 24.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
14AUG26 24.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
14AUG26 25.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
14AUG26 25.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
14AUG26 26.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 26.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
14AUG26 27.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 27.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
14AUG26 28.00 P 0.00 0.00 0.00 0.04 - 52 0 0 -
14AUG26 28.50 P 0.00 0.00 0.00 0.06 - 51 0 0 -
14AUG26 29.00 P 0.00 0.00 0.00 0.09 - 50 0 0 -
14AUG26 29.50 P 0.00 0.00 0.00 0.14 - 51 0 0 -
14AUG26 30.00 P 0.25 0.25 0.24 0.21 - 51 76 76 -
14AUG26 30.50 P 0.40 0.40 0.40 0.30 - 51 1 1 -
14AUG26 31.00 P 0.43 0.43 0.39 0.40 - 50 30 30 -
14AUG26 31.50 P 0.56 0.58 0.56 0.54 - 50 28 28 -
14AUG26 32.00 P 0.90 0.90 0.90 0.71 - 49 5 5 -
14AUG26 32.50 P 0.91 0.96 0.91 0.91 - 49 40 40 -
14AUG26 33.00 P 0.00 0.00 0.00 1.14 - 48 0 0 -
14AUG26 33.50 P 0.00 0.00 0.00 1.44 - 49 0 0 -
14AUG26 34.00 P 0.00 0.00 0.00 1.76 - 49 0 0 -
14AUG26 34.50 P 0.00 0.00 0.00 2.10 - 49 0 0 -
14AUG26 35.00 P 0.00 0.00 0.00 2.54 - 53 0 0 -
14AUG26 35.50 P 0.00 0.00 0.00 2.90 - 51 0 0 -
14AUG26 36.00 P 0.00 0.00 0.00 3.37 - 55 0 0 -
14AUG26 36.50 P 0.00 0.00 0.00 3.76 - 52 0 0 -
14AUG26 37.00 P 0.00 0.00 0.00 4.26 - 57 0 0 -
14AUG26 37.50 P 0.00 0.00 0.00 4.65 - 50 0 0 -
14AUG26 38.00 P 0.00 0.00 0.00 5.13 - 51 0 0 -
14AUG26 38.50 P 0.00 0.00 0.00 5.61 - 50 0 0 -
14AUG26 39.00 P 0.00 0.00 0.00 6.10 - 51 0 0 -
14AUG26 39.50 P 0.00 0.00 0.00 6.59 - 51 0 0 -
14AUG26 40.00 P 0.00 0.00 0.00 7.08 - 0 0 0 -
14AUG26 40.50 P 0.00 0.00 0.00 7.66 - 73 0 0 -
14AUG26 41.00 P 0.00 0.00 0.00 8.08 - 0 0 0 -
14AUG26 41.50 P 0.00 0.00 0.00 8.58 - 0 0 0 -
14AUG26 42.00 P 0.00 0.00 0.00 9.08 - 0 0 0 -
14AUG26 42.50 P 0.00 0.00 0.00 9.65 - 84 0 0 -
14AUG26 43.00 P 0.00 0.00 0.00 10.08 - 0 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,514 0
28AUG26 25.00 P 0.05 0.05 0.05 0.03 0.00 52 10 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 441 0
28AUG26 27.00 P 0.17 0.18 0.15 0.11 0.00 50 9 858 +7
28AUG26 28.00 P 0.24 0.24 0.22 0.20 0.00 50 48 973 -18
28AUG26 29.00 P 0.42 0.42 0.40 0.35 +0.01 50 2 774 -1
28AUG26 30.00 P 0.63 0.64 0.55 0.56 0.00 49 76 1,177 +4
28AUG26 31.00 P 0.95 0.96 0.84 0.84 -0.01 49 221 1,260 +109
28AUG26 32.00 P 1.30 1.30 1.24 1.22 0.00 49 27 511 -1
28AUG26 33.00 P 1.95 1.95 1.72 1.70 +0.01 49 261 602 +45
28AUG26 34.00 P 2.35 2.35 2.35 2.29 +0.04 49 20 955 -20
28AUG26 35.00 P 3.00 3.00 3.00 3.04 +0.15 52 10 301 +10
28AUG26 36.00 P 0.00 0.00 0.00 3.58 -0.04 45 0 359 0
28AUG26 37.00 P 4.53 4.53 4.53 4.36 +0.02 44 1 349 -1
28AUG26 38.00 P 0.00 0.00 0.00 5.32 +0.05 48 0 182 0
28AUG26 39.00 P 0.00 0.00 0.00 6.24 +0.07 49 0 77 0
28AUG26 40.00 P 0.00 0.00 0.00 7.26 +0.15 56 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 8.37 +0.29 68 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 9.33 +0.26 70 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 10.17 +0.14 63 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 11.24 +0.18 73 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.14 +0.09 67 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.19 +0.14 77 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.21 +0.19 83 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.24 +0.19 90 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 16.20 +0.15 89 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 17.20 +0.15 93 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 19.71 +0.19 102 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 22.24 +0.19 114 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 24.67 +0.12 113 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 27.24 +0.19 129 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 29.74 +0.22 136 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 32.24 +0.19 142 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 34.75 +0.20 150 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 37.20 +0.16 149 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 39.74 +0.22 160 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 42.21 +0.20 161 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 44.74 +0.23 170 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 47.21 +0.20 172 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 49.74 +0.23 181 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 443 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 50 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 48 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 1,302 0
29SEP26 24.00 P 0.16 0.16 0.16 0.10 -0.01 48 3 1,107 +3
29SEP26 25.00 P 0.22 0.22 0.22 0.16 -0.01 47 1 901 0
29SEP26 26.00 P 0.31 0.31 0.31 0.26 -0.01 47 2 419 0
29SEP26 27.00 P 0.45 0.45 0.45 0.40 -0.02 47 15 1,789 +5
29SEP26 28.00 P 0.68 0.68 0.61 0.59 -0.02 47 35 983 0
29SEP26 29.00 P 0.00 0.00 0.00 0.84 -0.01 47 0 1,202 0
29SEP26 30.00 P 1.15 1.15 1.15 1.15 0.00 47 1 2,155 +1
29SEP26 31.00 P 1.51 1.55 1.51 1.53 +0.01 48 65 3,169 -49
29SEP26 32.00 P 1.93 1.98 1.92 1.98 +0.04 48 130 4,146 +2
29SEP26 33.00 P 2.50 2.50 2.50 2.45 0.00 47 10 2,897 -10
29SEP26 34.00 P 0.00 0.00 0.00 3.03 +0.02 48 0 2,861 0
29SEP26 35.00 P 3.70 3.70 3.66 3.72 +0.09 49 20 1,483 -10
29SEP26 36.00 P 0.00 0.00 0.00 4.29 -0.02 47 0 1,985 0
29SEP26 37.00 P 5.22 5.22 5.11 5.14 +0.09 49 2 2,506 0
29SEP26 38.00 P 0.00 0.00 0.00 5.78 -0.05 46 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 6.56 -0.08 45 0 201 0
29SEP26 40.00 P 0.00 0.00 0.00 7.61 +0.10 50 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 8.37 -0.03 47 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 9.33 +0.02 49 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 10.30 +0.04 51 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 11.43 +0.21 59 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.37 +0.23 60 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.33 +0.19 61 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.21 +0.08 58 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 15.24 +0.16 62 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 16.20 +0.15 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.20 +0.14 65 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.71 +0.19 72 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.24 +0.19 79 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.67 +0.12 79 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.24 +0.19 89 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.74 +0.20 94 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.24 +0.19 99 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.75 +0.20 104 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.22 +0.18 106 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.74 +0.19 111 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.22 +0.17 114 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.74 +0.19 119 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.22 +0.17 121 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.74 +0.19 126 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.10 0.00 47 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.16 0.00 47 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 85 0
29OCT26 25.00 P 0.42 0.42 0.42 0.37 +0.02 47 152 187 +94
29OCT26 26.00 P 0.56 0.56 0.56 0.53 +0.02 48 10 249 -10
29OCT26 27.00 P 0.00 0.00 0.00 0.74 +0.03 48 0 228 0
29OCT26 28.00 P 1.04 1.04 0.96 0.97 +0.02 47 65 444 +20
29OCT26 29.00 P 0.00 0.00 0.00 1.24 0.00 47 0 231 0
29OCT26 30.00 P 0.00 0.00 0.00 1.57 -0.02 47 0 1,720 0
29OCT26 31.00 P 1.99 1.99 1.99 1.97 -0.03 46 19 323 -19
29OCT26 32.00 P 2.49 2.49 2.49 2.40 -0.05 46 15 420 0
29OCT26 33.00 P 3.11 3.11 3.11 2.94 -0.02 47 15 676 -15
29OCT26 34.00 P 0.00 0.00 0.00 3.52 -0.01 47 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 4.15 +0.01 47 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 4.96 +0.15 49 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 5.47 -0.04 46 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 6.34 +0.08 49 0 6 0
29OCT26 39.00 P 0.00 0.00 0.00 7.25 +0.20 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.07 +0.21 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.92 +0.20 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.79 +0.20 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.68 +0.18 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.59 +0.17 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.51 +0.16 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.45 +0.17 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.38 +0.16 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.37 +0.20 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.29 +0.15 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.27 +0.19 58 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 19.71 +0.16 60 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.24 +0.19 66 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.71 +0.16 69 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.24 +0.19 75 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.74 +0.19 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.24 +0.19 83 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.75 +0.20 87 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.22 +0.17 89 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.74 +0.19 93 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.22 +0.17 95 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.74 +0.19 100 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.22 +0.17 102 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.74 +0.19 106 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.30 0.00 48 0 0 0
27NOV26 24.00 P 0.46 0.46 0.46 0.42 -0.01 47 1 1 +1
27NOV26 25.00 P 0.00 0.00 0.00 0.59 0.00 48 0 1 0
27NOV26 26.00 P 0.81 0.81 0.77 0.78 -0.02 47 9 10 +9
27NOV26 27.00 P 0.00 0.00 0.00 1.00 +0.01 47 0 28 0
27NOV26 28.00 P 1.31 1.31 1.28 1.27 -0.03 47 41 41 +41
27NOV26 29.00 P 1.61 1.61 1.61 1.59 0.00 47 1 1 +1
27NOV26 30.00 P 1.99 1.99 1.99 1.94 -0.02 46 15 28 +15
27NOV26 31.00 P 0.00 0.00 0.00 2.35 -0.05 46 0 0 0
27NOV26 32.00 P 2.85 2.85 2.85 2.83 -0.09 46 1 1 +1
27NOV26 33.00 P 3.35 3.35 3.35 3.39 -0.03 47 15 15 +15
27NOV26 34.00 P 4.00 4.00 4.00 3.95 0.00 47 15 15 +15
27NOV26 35.00 P 0.00 0.00 0.00 4.60 -0.03 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 5.37 +0.08 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.88 -0.10 46 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.60 -0.12 46 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.36 -0.11 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.39 +0.12 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.22 +0.13 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.06 +0.12 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.92 +0.12 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.80 +0.13 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.71 +0.15 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.62 +0.16 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.51 +0.13 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.48 +0.18 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.39 +0.14 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.35 +0.16 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.81 +0.20 58 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.24 +0.18 59 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 24.71 +0.16 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.24 +0.19 67 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.74 +0.19 71 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.24 +0.19 74 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.75 +0.20 78 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.22 +0.17 79 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.74 +0.19 83 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.22 +0.17 85 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.74 +0.19 89 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.22 +0.17 90 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.74 +0.19 94 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 0.00 47 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 0.00 47 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 635 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 -0.01 46 0 541 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 -0.01 46 0 261 0
30DEC26 25.00 P 0.00 0.00 0.00 0.77 -0.01 46 0 1,646 0
30DEC26 26.00 P 1.01 1.01 1.01 0.99 -0.01 46 16 693 -3
30DEC26 27.00 P 1.30 1.30 1.30 1.26 -0.02 46 1 826 0
30DEC26 28.00 P 0.00 0.00 0.00 1.58 -0.01 46 0 540 0
30DEC26 29.00 P 0.00 0.00 0.00 1.91 +0.01 46 0 875 0
30DEC26 30.00 P 2.28 2.31 2.25 2.30 +0.01 46 100 4,511 +100
30DEC26 31.00 P 0.00 0.00 0.00 2.74 -0.04 46 0 936 0
30DEC26 32.00 P 3.26 3.30 3.26 3.23 -0.04 46 16 1,866 +1
30DEC26 33.00 P 3.91 3.91 3.91 3.71 -0.09 46 110 648 +11
30DEC26 34.00 P 4.39 4.39 4.39 4.29 -0.09 46 105 496 +71
30DEC26 35.00 P 5.04 5.04 5.04 4.98 +0.11 47 25 1,160 -7
30DEC26 36.00 P 5.80 5.80 5.80 5.72 +0.15 48 100 595 +87
30DEC26 37.00 P 0.00 0.00 0.00 6.34 +0.05 47 0 1,051 0
30DEC26 38.00 P 0.00 0.00 0.00 7.06 +0.03 47 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 7.81 +0.03 48 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.70 +0.21 49 0 132 0
30DEC26 41.00 P 0.00 0.00 0.00 9.48 +0.12 49 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.31 +0.13 50 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.16 +0.14 50 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.02 +0.13 50 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.89 +0.13 50 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.77 +0.13 51 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.67 +0.13 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.60 +0.15 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.51 +0.13 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.48 +0.18 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.84 +0.16 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.26 +0.16 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.73 +0.18 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.24 +0.19 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.74 +0.19 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.24 +0.19 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.75 +0.20 71 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.22 +0.17 72 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.74 +0.19 76 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.22 +0.17 77 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.74 +0.19 81 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.22 +0.17 82 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.74 +0.19 85 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 -0.01 46 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 -0.01 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.65 -0.01 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.84 +0.01 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.06 +0.03 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 1.32 +0.07 46 0 122 0
30MAR27 26.00 P 0.00 0.00 0.00 1.59 +0.01 46 0 423 0
30MAR27 27.00 P 0.00 0.00 0.00 1.91 +0.06 46 0 787 0
30MAR27 28.00 P 0.00 0.00 0.00 2.26 +0.06 45 0 701 0
30MAR27 29.00 P 0.00 0.00 0.00 2.64 +0.04 45 0 581 0
30MAR27 30.00 P 0.00 0.00 0.00 3.07 +0.04 45 0 1,268 0
30MAR27 31.00 P 0.00 0.00 0.00 3.54 +0.03 45 0 139 0
30MAR27 32.00 P 0.00 0.00 0.00 4.05 +0.03 45 0 164 0
30MAR27 33.00 P 4.71 4.71 4.71 4.59 +0.04 45 15 173 +13
30MAR27 34.00 P 5.22 5.22 5.22 5.11 -0.04 45 110 270 +110
30MAR27 35.00 P 0.00 0.00 0.00 5.64 -0.09 44 0 94 0
30MAR27 36.00 P 0.00 0.00 0.00 6.31 +0.06 45 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 6.94 +0.07 44 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 7.92 +0.10 47 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.65 +0.10 47 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.40 +0.11 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.16 +0.10 48 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 10.95 +0.10 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.77 +0.11 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.50 +0.03 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.45 +0.14 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.30 +0.14 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.14 +0.12 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.02 +0.12 49 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.90 +0.12 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.84 +0.16 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.02 +0.06 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.45 +0.15 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.83 +0.15 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.27 +0.16 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.78 +0.23 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.24 +0.19 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.75 +0.20 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.22 +0.17 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.74 +0.19 64 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.22 +0.17 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.74 +0.19 68 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.22 +0.17 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.74 +0.19 72 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.40 0.00 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29JUN27 19.00 P 0.59 0.59 0.59 0.52 -0.01 46 1 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.61 0.00 46 0 32 0
29JUN27 20.00 P 0.76 0.76 0.76 0.69 0.00 46 1 122 -1
29JUN27 21.00 P 0.00 0.00 0.00 0.85 -0.02 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 1.11 0.00 46 0 29 0
29JUN27 23.00 P 0.00 0.00 0.00 1.29 +0.01 45 0 65 0
29JUN27 24.00 P 1.55 1.55 1.55 1.56 +0.01 45 5 3,780 0
29JUN27 25.00 P 0.00 0.00 0.00 1.85 +0.02 45 0 361 0
29JUN27 26.00 P 0.00 0.00 0.00 2.20 -0.01 45 0 164 0
29JUN27 27.00 P 0.00 0.00 0.00 2.55 -0.03 45 0 220 0
29JUN27 28.00 P 2.98 2.98 2.98 2.96 -0.02 45 1 44 0
29JUN27 29.00 P 0.00 0.00 0.00 3.41 0.00 45 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 3.87 +0.07 45 0 17 0
29JUN27 31.00 P 0.00 0.00 0.00 4.36 +0.07 45 0 73 0
29JUN27 32.00 P 0.00 0.00 0.00 4.83 +0.05 44 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 5.38 0.00 44 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 5.94 -0.02 44 0 16 0
29JUN27 35.00 P 6.69 6.69 6.69 6.66 +0.21 45 1 21 +1
29JUN27 36.00 P 0.00 0.00 0.00 7.32 0.00 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.99 0.00 45 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 8.43 +0.01 44 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 9.47 +0.11 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.20 +0.09 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.94 +0.10 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.72 +0.09 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.48 +0.07 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.27 +0.08 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.07 +0.08 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.90 +0.10 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.76 +0.12 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.58 +0.11 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.46 +0.14 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.33 +0.16 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.52 +0.16 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.79 +0.17 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.10 +0.18 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.46 +0.15 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.90 +0.20 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.33 +0.22 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.75 +0.18 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.22 +0.17 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.74 +0.19 57 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.22 +0.17 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.74 +0.19 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.22 +0.17 62 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.74 +0.19 64 0 0 0
TOTAL PUT 2,809 88,981 +1,198
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$ 4.495
28AUG26 3.30 C 0.00 0.00 0.00 1.23 -0.03 82 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.14 -0.02 82 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.04 -0.03 75 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.95 -0.03 74 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.85 -0.03 67 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.76 -0.04 64 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.67 -0.04 61 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.59 -0.04 60 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.51 -0.05 58 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.43 -0.05 55 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.36 -0.06 53 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.31 -0.04 54 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.25 -0.05 52 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.22 -0.03 55 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.18 -0.03 55 0 81 0
28AUG26 4.80 C 0.00 0.00 0.00 0.15 -0.03 56 0 30 0
28AUG26 4.90 C 0.00 0.00 0.00 0.12 -0.03 55 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 -0.03 56 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 -0.02 57 0 1 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.01 59 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 128 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.24 -0.05 55 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.15 -0.05 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 -0.06 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.97 -0.05 52 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 -0.06 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 -0.05 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 -0.05 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 -0.05 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 -0.05 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 -0.04 51 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 -0.04 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.05 48 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 -0.04 49 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 -0.03 50 0 15 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 -0.03 50 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.03 50 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 -0.02 51 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.01 51 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 53 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 140 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.27 -0.03 52 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.17 -0.04 48 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.09 -0.04 49 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.01 -0.04 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.93 -0.04 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.86 -0.05 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.78 -0.06 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.73 -0.04 50 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.65 -0.05 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.59 -0.05 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.48 -0.02 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.35 -0.02 48 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.26 -0.02 49 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.05 - 48 0 0 -
27NOV26 3.70 C 0.00 0.00 0.00 0.99 - 50 0 0 -
27NOV26 3.80 C 0.00 0.00 0.00 0.90 -0.04 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.84 -0.03 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.79 -0.02 50 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.71 -0.04 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.67 -0.02 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.45 -0.03 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.35 -0.02 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.27 -0.02 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.19 -0.02 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 -0.02 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.05 -0.02 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 -0.02 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 -0.02 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.01 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 -0.02 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.71 -0.04 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 -0.04 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 -0.04 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 -0.04 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.02 48 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 -0.02 48 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.02 48 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.01 48 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 49 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 48 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.46 -0.03 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.39 -0.03 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.32 -0.02 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.25 -0.03 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.18 -0.03 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.12 -0.03 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.06 -0.02 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.00 -0.02 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.95 -0.02 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 -0.02 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.85 -0.01 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.80 -0.02 50 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.73 -0.04 48 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 -0.05 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.65 -0.04 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.62 -0.04 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.04 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 -0.03 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.48 -0.03 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 -0.03 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 -0.02 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.01 49 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 48 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.50 -0.03 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.43 -0.03 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.36 -0.03 52 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.30 -0.02 52 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.24 -0.02 53 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.17 -0.03 52 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.12 -0.02 52 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.06 -0.02 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.01 -0.02 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.95 -0.03 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.91 -0.02 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.86 -0.02 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.81 -0.02 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.77 -0.02 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.73 -0.02 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.70 -0.01 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.66 -0.01 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.54 -0.02 50 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 -0.01 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.41 -0.02 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 -0.01 49 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 -0.01 49 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 0.00 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 0.00 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 0.00 50 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 49 0 16 0
TOTAL CALL 0 13,454 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 58 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 0.00 57 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 0.00 58 0 100 0
28AUG26 4.00 P 0.06 0.06 0.06 0.08 0.00 58 100 160 +100
28AUG26 4.10 P 0.00 0.00 0.00 0.10 0.00 56 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 0.00 55 0 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 0.00 56 0 28 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 +0.01 57 0 17 0
28AUG26 4.50 P 0.23 0.23 0.23 0.27 +0.01 58 6 42 +6
28AUG26 4.60 P 0.00 0.00 0.00 0.32 0.00 56 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.39 +0.01 58 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.44 +0.02 54 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.53 +0.03 59 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.59 +0.02 55 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 +0.02 55 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 +0.02 52 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 +0.03 52 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.51 +0.04 60 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 1.76 +0.04 66 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 2.01 +0.04 73 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.26 +0.04 79 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.51 +0.04 85 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.76 +0.04 91 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.01 +0.04 96 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.26 +0.04 101 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.51 +0.04 106 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.76 +0.04 111 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.01 +0.04 115 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.26 +0.04 120 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.51 +0.04 124 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.76 +0.04 128 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.01 +0.04 132 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 51 0 79 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 51 0 15 0
29SEP26 4.00 P 0.13 0.13 0.13 0.15 +0.01 52 5 75 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 0.00 50 0 2 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.01 51 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.02 51 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 +0.01 51 0 76 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.02 52 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.04 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.03 53 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 +0.02 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 +0.01 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 +0.03 53 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 +0.04 56 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.04 54 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 +0.02 48 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 +0.03 53 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 +0.04 52 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.04 57 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.04 61 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.04 65 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 +0.04 68 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.04 72 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 +0.04 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 +0.04 79 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.01 +0.04 82 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 +0.04 85 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.51 +0.04 88 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.77 +0.05 100 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.01 +0.04 94 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.26 +0.04 97 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.51 +0.04 100 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.01 +0.04 105 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.51 +0.04 110 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.01 +0.04 114 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.51 +0.04 119 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.02 +0.05 133 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.51 +0.04 127 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.02 +0.05 141 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.52 +0.05 145 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.02 +0.05 149 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.52 +0.05 153 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.02 +0.05 156 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.52 +0.05 159 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.01 +0.04 152 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.52 +0.05 166 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.01 +0.04 158 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.52 +0.05 172 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.02 +0.05 174 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.52 +0.05 177 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.01 +0.04 170 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.52 +0.05 183 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.51 +0.04 177 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.51 +0.04 182 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.52 +0.05 197 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.52 +0.05 202 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.32 +0.02 49 0 61 0
29OCT26 4.40 P 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.48 +0.02 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.53 0.00 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.60 +0.03 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.67 +0.03 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.73 +0.02 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.93 +0.03 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.12 +0.02 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.35 +0.04 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.57 +0.04 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.80 +0.03 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.03 +0.03 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.27 +0.03 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.51 +0.03 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.76 +0.03 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.01 +0.04 58 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.13 - 49 0 0 -
27NOV26 3.70 P 0.00 0.00 0.00 0.15 - 48 0 0 -
27NOV26 3.80 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.42 +0.01 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.52 0.00 47 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.60 +0.02 49 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.64 0.00 47 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.71 0.00 48 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.80 +0.03 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.97 +0.01 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.16 +0.02 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.37 +0.01 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.60 +0.03 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.81 +0.02 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.04 +0.02 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 0.00 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.01 49 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.02 47 0 128 0
30DEC26 4.50 P 0.50 0.50 0.50 0.53 +0.02 48 45 155 +45
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 +0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.03 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.03 49 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 0.00 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 0.00 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 +0.01 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 +0.02 50 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.01 49 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 +0.02 49 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.02 48 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.29 +0.02 48 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 +0.02 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.02 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.03 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 +0.04 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 +0.04 57 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.77 +0.05 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.02 +0.05 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 +0.05 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.52 +0.05 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.77 +0.05 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.02 +0.05 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.27 +0.05 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.52 +0.05 74 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.02 +0.05 78 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.52 +0.05 81 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.02 +0.05 85 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.52 +0.05 88 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.02 +0.05 91 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.52 +0.05 94 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.02 +0.05 97 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.52 +0.05 99 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.02 +0.05 102 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.52 +0.05 105 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.02 +0.05 107 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.52 +0.05 109 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.02 +0.05 112 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.52 +0.05 114 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.02 +0.05 116 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 +0.02 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 +0.02 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.61 +0.02 48 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 +0.02 48 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 +0.02 48 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 +0.02 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 +0.02 48 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.91 +0.03 49 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.97 +0.02 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 +0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 +0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.52 +0.01 49 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.72 +0.01 49 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.93 +0.02 49 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.02 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 +0.01 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 +0.01 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 +0.01 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.01 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 +0.03 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 +0.03 48 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.77 +0.04 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.03 +0.05 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.28 +0.05 56 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.52 +0.03 56 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.77 +0.05 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.02 +0.05 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.27 +0.05 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.52 +0.05 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.02 +0.05 66 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.52 +0.05 69 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.02 +0.05 72 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.52 +0.05 74 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.02 +0.05 77 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.52 +0.05 79 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.02 +0.05 82 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.52 +0.05 84 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.02 +0.05 86 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.52 +0.05 88 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 +0.01 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 +0.01 47 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 +0.01 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 +0.02 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.76 +0.02 48 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 +0.01 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 +0.02 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.93 +0.02 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.06 +0.02 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.13 +0.03 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 +0.02 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.26 +0.02 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.44 +0.02 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.62 +0.02 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.82 +0.03 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.01 +0.03 44 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.22 +0.03 44 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.42 +0.03 42 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.63 +0.03 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.84 +0.03 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.06 +0.03 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.28 +0.03 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.50 +0.03 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.72 +0.03 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.17 +0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
TOTAL PUT 156 3,372 +156
ALL CONTRACTS TOTAL 715,938 17,176,086 +279,022
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED